Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.70 | 12.84 | 12.65 | 12.84 | 12.84 | 3,900 |
Apr 24, 2024 | 12.97 | 12.98 | 12.91 | 12.94 | 12.94 | 22,300 |
Apr 23, 2024 | 13.11 | 13.20 | 13.11 | 13.20 | 13.20 | 16,600 |
Apr 22, 2024 | 12.98 | 13.10 | 12.98 | 13.10 | 13.10 | 12,100 |
Apr 19, 2024 | 12.91 | 12.91 | 12.80 | 12.80 | 12.80 | 6,700 |
Apr 18, 2024 | 12.65 | 12.83 | 12.65 | 12.82 | 12.82 | 74,000 |
Apr 17, 2024 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | 58,300 |
Apr 16, 2024 | 12.65 | 12.73 | 12.65 | 12.70 | 12.70 | 37,800 |
Apr 15, 2024 | 13.02 | 13.11 | 12.75 | 12.75 | 12.75 | 26,600 |
Apr 12, 2024 | 13.02 | 13.02 | 12.89 | 12.91 | 12.91 | 31,100 |
Apr 11, 2024 | 13.32 | 13.32 | 13.25 | 13.25 | 13.25 | 11,800 |
Apr 10, 2024 | 13.63 | 13.63 | 13.35 | 13.35 | 13.35 | 73,400 |
Apr 09, 2024 | 13.56 | 14.00 | 13.56 | 14.00 | 14.00 | 129,500 |
Apr 08, 2024 | 13.28 | 13.61 | 13.28 | 13.61 | 13.61 | 23,900 |
Apr 05, 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 13.42 | 8,200 |
Apr 04, 2024 | 13.42 | 13.50 | 13.38 | 13.38 | 13.38 | 73,700 |
Apr 03, 2024 | 13.49 | 13.49 | 13.33 | 13.33 | 13.33 | 41,300 |
Apr 02, 2024 | 13.46 | 13.53 | 13.46 | 13.49 | 13.49 | 141,200 |
Apr 01, 2024 | 13.43 | 13.60 | 13.05 | 13.55 | 13.55 | 112,400 |
Mar 28, 2024 | 13.65 | 13.65 | 13.61 | 13.65 | 13.65 | 64,700 |
Mar 27, 2024 | 13.48 | 13.59 | 13.48 | 13.52 | 13.52 | 89,300 |
Mar 27, 2024 | 0.068 Dividend | |||||
Mar 26, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.52 | 45,300 |
Mar 25, 2024 | 13.54 | 13.57 | 13.54 | 13.55 | 13.48 | 96,300 |
Mar 22, 2024 | 13.55 | 13.55 | 13.54 | 13.54 | 13.47 | 71,600 |
Mar 21, 2024 | 13.66 | 13.81 | 13.66 | 13.81 | 13.74 | 71,600 |
Mar 20, 2024 | 13.28 | 13.66 | 13.28 | 13.66 | 13.59 | 76,100 |
Mar 19, 2024 | 13.37 | 13.38 | 13.28 | 13.28 | 13.21 | 12,000 |
Mar 18, 2024 | 13.22 | 13.34 | 13.21 | 13.34 | 13.27 | 77,400 |
Mar 15, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.00 | 26,700 |
Mar 14, 2024 | 13.17 | 13.17 | 13.08 | 13.08 | 13.01 | 39,300 |
Mar 13, 2024 | 13.30 | 13.30 | 13.20 | 13.22 | 13.15 | 55,500 |
Mar 12, 2024 | 13.34 | 13.34 | 13.24 | 13.24 | 13.17 | 22,300 |
Mar 11, 2024 | 13.44 | 13.46 | 13.44 | 13.46 | 13.39 | 17,100 |
Mar 08, 2024 | 13.66 | 13.69 | 13.56 | 13.58 | 13.51 | 9,800 |
Mar 07, 2024 | 13.44 | 13.60 | 13.44 | 13.55 | 13.48 | 29,200 |
Mar 06, 2024 | 13.50 | 13.50 | 13.35 | 13.35 | 13.28 | 2,300 |
Mar 05, 2024 | 13.57 | 13.57 | 13.39 | 13.39 | 13.32 | 45,900 |
Mar 04, 2024 | 13.44 | 13.45 | 13.44 | 13.45 | 13.38 | 45,300 |
Mar 01, 2024 | 13.25 | 13.52 | 13.15 | 13.52 | 13.45 | 83,900 |
Feb 29, 2024 | 14.21 | 14.21 | 13.17 | 13.17 | 13.10 | 73,300 |
Feb 28, 2024 | 13.47 | 13.48 | 13.47 | 13.48 | 13.41 | 100,200 |
Feb 28, 2024 | 0.068 Dividend | |||||
Feb 27, 2024 | 13.57 | 13.57 | 13.45 | 13.53 | 13.39 | 5,200 |
Feb 26, 2024 | 13.64 | 13.78 | 13.50 | 13.50 | 13.36 | 5,700 |
Feb 23, 2024 | 13.77 | 13.82 | 13.67 | 13.82 | 13.68 | 125,000 |
Feb 22, 2024 | 13.76 | 13.76 | 13.67 | 13.68 | 13.54 | 92,700 |
Feb 21, 2024 | 13.68 | 13.84 | 13.68 | 13.82 | 13.68 | 70,900 |
Feb 20, 2024 | 13.75 | 13.75 | 13.57 | 13.70 | 13.56 | 58,800 |
Feb 16, 2024 | 13.71 | 13.79 | 13.71 | 13.74 | 13.60 | 59,600 |
Feb 15, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | 121,400 |
Feb 14, 2024 | 13.41 | 13.46 | 13.36 | 13.46 | 13.33 | 133,400 |
Feb 13, 2024 | 13.20 | 13.26 | 13.13 | 13.20 | 13.07 | 98,400 |
Feb 12, 2024 | 13.52 | 13.64 | 13.52 | 13.64 | 13.50 | 43,500 |
Feb 09, 2024 | 13.60 | 13.60 | 13.51 | 13.51 | 13.37 | 47,800 |
Feb 08, 2024 | 13.46 | 13.54 | 13.40 | 13.53 | 13.39 | 3,100 |
Feb 07, 2024 | 13.34 | 13.59 | 13.34 | 13.59 | 13.45 | 6,900 |
Feb 06, 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.22 | 6,900 |
Feb 05, 2024 | 13.34 | 13.35 | 13.25 | 13.25 | 13.12 | 11,100 |
Feb 02, 2024 | 13.69 | 13.69 | 13.53 | 13.63 | 13.49 | 4,900 |
Feb 01, 2024 | 13.61 | 13.80 | 13.61 | 13.80 | 13.66 | 2,200 |
Jan 31, 2024 | 13.91 | 13.96 | 13.62 | 13.62 | 13.48 | 3,800 |
Jan 30, 2024 | 13.87 | 13.92 | 13.83 | 13.88 | 13.74 | 10,200 |
Jan 30, 2024 | 0.067 Dividend | |||||
Jan 29, 2024 | 13.50 | 13.97 | 13.50 | 13.97 | 13.76 | 189,700 |
Jan 26, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.56 | 69,200 |
Jan 25, 2024 | 13.79 | 13.80 | 13.60 | 13.61 | 13.41 | 88,300 |
Jan 24, 2024 | 14.08 | 14.08 | 13.78 | 13.79 | 13.59 | 29,100 |
Jan 23, 2024 | 14.03 | 14.04 | 13.98 | 13.98 | 13.77 | 5,300 |
Jan 22, 2024 | 14.00 | 14.50 | 13.86 | 13.95 | 13.74 | 25,700 |
Jan 19, 2024 | 13.76 | 14.00 | 13.73 | 14.00 | 13.79 | 34,700 |
Jan 18, 2024 | 13.84 | 13.90 | 13.71 | 13.75 | 13.55 | 98,000 |
Jan 17, 2024 | 14.26 | 14.26 | 13.68 | 13.68 | 13.48 | 82,300 |
Jan 16, 2024 | 14.00 | 14.00 | 13.82 | 13.93 | 13.72 | 27,500 |
Jan 12, 2024 | 14.09 | 14.21 | 13.95 | 13.95 | 13.74 | 59,800 |
Jan 11, 2024 | 13.95 | 14.01 | 13.84 | 14.01 | 13.80 | 20,500 |
Jan 10, 2024 | 14.09 | 14.09 | 13.98 | 14.06 | 13.85 | 26,500 |
Jan 09, 2024 | 14.25 | 14.25 | 14.21 | 14.21 | 14.00 | 23,500 |
Jan 08, 2024 | 14.17 | 14.33 | 14.14 | 14.33 | 14.12 | 53,900 |
Jan 05, 2024 | 14.14 | 14.18 | 14.12 | 14.17 | 13.96 | 42,200 |
Jan 04, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.88 | 49,300 |
Jan 03, 2024 | 13.86 | 13.95 | 13.85 | 13.95 | 13.74 | 36,300 |
Jan 02, 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 13.85 | 6,200 |
Dec 29, 2023 | 13.86 | 14.07 | 13.86 | 14.06 | 13.85 | 10,900 |
Dec 28, 2023 | 14.01 | 14.02 | 14.01 | 14.01 | 13.80 | 30,400 |
Dec 28, 2023 | 0.068 Dividend | |||||
Dec 27, 2023 | 13.94 | 14.05 | 13.94 | 14.05 | 13.78 | 25,900 |
Dec 26, 2023 | 13.82 | 13.92 | 13.82 | 13.92 | 13.65 | 1,300 |
Dec 22, 2023 | 13.90 | 13.98 | 13.83 | 13.83 | 13.56 | 45,800 |
Dec 21, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.72 | 149,700 |
Dec 20, 2023 | 13.94 | 14.03 | 13.94 | 13.99 | 13.72 | 23,100 |
Dec 19, 2023 | 13.74 | 13.84 | 13.74 | 13.84 | 13.57 | 107,900 |
Dec 18, 2023 | 13.58 | 13.69 | 13.54 | 13.54 | 13.28 | 125,400 |
Dec 15, 2023 | 14.10 | 14.10 | 13.88 | 13.92 | 13.65 | 16,000 |
Dec 14, 2023 | 14.00 | 14.23 | 14.00 | 14.16 | 13.88 | 11,300 |
Dec 13, 2023 | 12.97 | 13.65 | 12.97 | 13.65 | 13.38 | 45,600 |
Dec 12, 2023 | 12.97 | 12.97 | 12.80 | 12.81 | 12.56 | 116,500 |
Dec 11, 2023 | 13.18 | 13.18 | 12.99 | 12.99 | 12.74 | 182,800 |
Dec 08, 2023 | 12.82 | 13.20 | 12.82 | 13.18 | 12.92 | 49,700 |
Dec 07, 2023 | 12.93 | 13.35 | 12.93 | 13.14 | 12.88 | 63,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |