Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 13.82 | 13.83 | 13.75 | 13.78 | 13.78 | 18,744 |
May 31, 2024 | 13.84 | 13.84 | 13.61 | 13.73 | 13.73 | 46,100 |
May 30, 2024 | 13.72 | 13.75 | 13.64 | 13.66 | 13.66 | 52,900 |
May 29, 2024 | 13.85 | 13.87 | 13.66 | 13.68 | 13.68 | 50,100 |
May 28, 2024 | 13.93 | 13.93 | 13.75 | 13.85 | 13.85 | 94,600 |
May 24, 2024 | 13.88 | 13.89 | 13.80 | 13.88 | 13.88 | 12,400 |
May 23, 2024 | 13.97 | 14.08 | 13.80 | 13.88 | 13.88 | 36,900 |
May 22, 2024 | 13.91 | 14.06 | 13.81 | 14.06 | 14.06 | 104,600 |
May 21, 2024 | 13.93 | 13.99 | 13.90 | 13.96 | 13.96 | 45,400 |
May 20, 2024 | 13.92 | 13.97 | 13.85 | 13.87 | 13.87 | 81,100 |
May 17, 2024 | 13.85 | 13.94 | 13.77 | 13.86 | 13.86 | 52,000 |
May 16, 2024 | 13.85 | 13.87 | 13.78 | 13.84 | 13.84 | 43,100 |
May 15, 2024 | 13.83 | 13.89 | 13.81 | 13.85 | 13.85 | 36,300 |
May 14, 2024 | 13.86 | 13.87 | 13.80 | 13.83 | 13.83 | 40,400 |
May 14, 2024 | 0.087 Dividend | |||||
May 13, 2024 | 14.02 | 14.02 | 13.90 | 13.90 | 13.81 | 40,000 |
May 10, 2024 | 14.00 | 14.00 | 13.87 | 13.91 | 13.82 | 44,100 |
May 09, 2024 | 13.97 | 14.03 | 13.97 | 14.00 | 13.91 | 57,800 |
May 08, 2024 | 13.92 | 13.95 | 13.88 | 13.93 | 13.84 | 34,300 |
May 07, 2024 | 13.81 | 13.93 | 13.81 | 13.90 | 13.81 | 44,800 |
May 06, 2024 | 13.71 | 13.80 | 13.63 | 13.77 | 13.68 | 84,400 |
May 03, 2024 | 13.63 | 13.71 | 13.61 | 13.66 | 13.57 | 77,400 |
May 02, 2024 | 13.53 | 13.61 | 13.51 | 13.61 | 13.52 | 71,500 |
May 01, 2024 | 13.55 | 13.63 | 13.48 | 13.56 | 13.48 | 108,800 |
Apr 30, 2024 | 13.61 | 13.61 | 13.45 | 13.49 | 13.41 | 87,900 |
Apr 29, 2024 | 13.59 | 13.60 | 13.50 | 13.56 | 13.48 | 60,700 |
Apr 26, 2024 | 13.63 | 13.63 | 13.52 | 13.59 | 13.50 | 57,200 |
Apr 25, 2024 | 13.62 | 13.63 | 13.51 | 13.56 | 13.48 | 68,600 |
Apr 24, 2024 | 13.69 | 13.69 | 13.63 | 13.63 | 13.54 | 31,200 |
Apr 23, 2024 | 13.60 | 13.75 | 13.60 | 13.63 | 13.54 | 79,600 |
Apr 22, 2024 | 13.67 | 13.68 | 13.56 | 13.66 | 13.57 | 83,000 |
Apr 19, 2024 | 13.69 | 13.70 | 13.54 | 13.66 | 13.57 | 62,200 |
Apr 18, 2024 | 13.71 | 13.72 | 13.63 | 13.63 | 13.54 | 35,600 |
Apr 17, 2024 | 13.71 | 13.76 | 13.71 | 13.75 | 13.66 | 26,100 |
Apr 16, 2024 | 13.72 | 13.73 | 13.54 | 13.69 | 13.61 | 59,500 |
Apr 15, 2024 | 13.77 | 13.90 | 13.53 | 13.54 | 13.46 | 83,700 |
Apr 12, 2024 | 13.87 | 13.90 | 13.80 | 13.83 | 13.74 | 33,600 |
Apr 12, 2024 | 0.087 Dividend | |||||
Apr 11, 2024 | 14.01 | 14.02 | 13.88 | 13.91 | 13.74 | 48,900 |
Apr 10, 2024 | 14.07 | 14.19 | 13.91 | 13.91 | 13.74 | 96,100 |
Apr 09, 2024 | 14.18 | 14.22 | 14.11 | 14.11 | 13.93 | 43,000 |
Apr 08, 2024 | 14.22 | 14.25 | 14.15 | 14.21 | 14.03 | 50,500 |
Apr 05, 2024 | 14.09 | 14.21 | 14.08 | 14.16 | 13.98 | 44,900 |
Apr 04, 2024 | 14.18 | 14.23 | 14.12 | 14.15 | 13.98 | 24,400 |
Apr 03, 2024 | 14.00 | 14.21 | 13.99 | 14.19 | 14.01 | 66,500 |
Apr 02, 2024 | 14.03 | 14.09 | 13.99 | 14.07 | 13.89 | 55,300 |
Apr 01, 2024 | 13.99 | 14.06 | 13.97 | 14.01 | 13.84 | 57,400 |
Mar 28, 2024 | 14.14 | 14.14 | 13.98 | 14.03 | 13.85 | 63,500 |
Mar 27, 2024 | 14.04 | 14.04 | 13.92 | 14.00 | 13.83 | 56,000 |
Mar 26, 2024 | 13.96 | 13.99 | 13.90 | 13.93 | 13.76 | 48,900 |
Mar 25, 2024 | 14.00 | 14.00 | 13.89 | 13.91 | 13.74 | 32,300 |
Mar 22, 2024 | 13.96 | 14.04 | 13.95 | 13.97 | 13.80 | 60,400 |
Mar 21, 2024 | 14.04 | 14.04 | 13.92 | 13.93 | 13.76 | 67,200 |
Mar 20, 2024 | 14.03 | 14.20 | 13.97 | 14.01 | 13.84 | 48,900 |
Mar 19, 2024 | 14.27 | 14.39 | 14.08 | 14.08 | 13.90 | 48,300 |
Mar 18, 2024 | 14.21 | 14.39 | 14.17 | 14.21 | 14.03 | 68,500 |
Mar 15, 2024 | 14.08 | 14.21 | 14.08 | 14.19 | 14.01 | 35,000 |
Mar 14, 2024 | 14.22 | 14.29 | 14.14 | 14.18 | 14.00 | 63,100 |
Mar 14, 2024 | 0.087 Dividend | |||||
Mar 13, 2024 | 14.24 | 14.28 | 14.14 | 14.24 | 13.98 | 47,200 |
Mar 12, 2024 | 14.19 | 14.28 | 14.17 | 14.19 | 13.93 | 48,200 |
Mar 11, 2024 | 14.19 | 14.25 | 14.15 | 14.24 | 13.98 | 57,400 |
Mar 08, 2024 | 14.19 | 14.24 | 14.12 | 14.22 | 13.96 | 61,500 |
Mar 07, 2024 | 14.14 | 14.20 | 14.07 | 14.20 | 13.94 | 84,500 |
Mar 06, 2024 | 14.01 | 14.14 | 13.96 | 14.05 | 13.79 | 164,500 |
Mar 05, 2024 | 13.98 | 14.04 | 13.94 | 14.01 | 13.75 | 60,100 |
Mar 04, 2024 | 14.05 | 14.05 | 13.92 | 13.94 | 13.68 | 63,200 |
Mar 01, 2024 | 13.92 | 14.15 | 13.90 | 14.11 | 13.85 | 72,500 |
Feb 29, 2024 | 14.07 | 14.07 | 13.86 | 13.97 | 13.71 | 88,500 |
Feb 28, 2024 | 13.77 | 13.86 | 13.75 | 13.85 | 13.59 | 71,000 |
Feb 27, 2024 | 13.84 | 13.91 | 13.80 | 13.82 | 13.56 | 53,700 |
Feb 26, 2024 | 14.10 | 14.10 | 13.86 | 13.86 | 13.60 | 73,600 |
Feb 23, 2024 | 14.20 | 14.20 | 14.02 | 14.05 | 13.79 | 60,900 |
Feb 22, 2024 | 14.19 | 14.32 | 14.13 | 14.21 | 13.95 | 136,300 |
Feb 21, 2024 | 14.13 | 14.25 | 14.04 | 14.14 | 13.88 | 79,100 |
Feb 20, 2024 | 14.12 | 14.25 | 14.11 | 14.19 | 13.92 | 64,200 |
Feb 16, 2024 | 14.08 | 14.24 | 14.08 | 14.17 | 13.91 | 36,800 |
Feb 15, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 13.84 | 49,600 |
Feb 14, 2024 | 13.89 | 14.03 | 13.89 | 14.00 | 13.74 | 40,800 |
Feb 14, 2024 | 0.087 Dividend | |||||
Feb 13, 2024 | 13.88 | 14.03 | 13.88 | 13.92 | 13.58 | 58,100 |
Feb 12, 2024 | 13.89 | 14.06 | 13.89 | 13.99 | 13.65 | 74,000 |
Feb 09, 2024 | 13.89 | 13.99 | 13.88 | 13.93 | 13.59 | 44,300 |
Feb 08, 2024 | 13.84 | 13.89 | 13.80 | 13.85 | 13.51 | 37,300 |
Feb 07, 2024 | 13.80 | 13.90 | 13.80 | 13.85 | 13.51 | 62,100 |
Feb 06, 2024 | 13.75 | 13.87 | 13.75 | 13.82 | 13.48 | 30,300 |
Feb 05, 2024 | 13.66 | 13.70 | 13.60 | 13.69 | 13.35 | 66,600 |
Feb 02, 2024 | 13.75 | 13.75 | 13.65 | 13.70 | 13.36 | 40,700 |
Feb 01, 2024 | 13.80 | 13.90 | 13.78 | 13.80 | 13.46 | 41,200 |
Jan 31, 2024 | 13.75 | 13.83 | 13.70 | 13.73 | 13.39 | 69,700 |
Jan 30, 2024 | 13.59 | 13.67 | 13.57 | 13.67 | 13.33 | 38,600 |
Jan 29, 2024 | 13.46 | 13.59 | 13.46 | 13.59 | 13.26 | 64,200 |
Jan 26, 2024 | 13.49 | 13.53 | 13.42 | 13.44 | 13.11 | 49,300 |
Jan 25, 2024 | 13.47 | 13.63 | 13.47 | 13.56 | 13.23 | 47,700 |
Jan 24, 2024 | 13.31 | 13.52 | 13.28 | 13.43 | 13.10 | 63,100 |
Jan 23, 2024 | 13.32 | 13.45 | 13.25 | 13.27 | 12.94 | 66,500 |
Jan 22, 2024 | 13.55 | 13.60 | 13.40 | 13.42 | 13.09 | 75,900 |
Jan 19, 2024 | 13.57 | 13.57 | 13.43 | 13.49 | 13.16 | 38,100 |
Jan 18, 2024 | 13.58 | 13.59 | 13.34 | 13.58 | 13.25 | 90,300 |
Jan 17, 2024 | 13.60 | 13.63 | 13.50 | 13.58 | 13.25 | 84,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |