Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 14.09 | 14.16 | 13.96 | 14.00 | 14.00 | 146,100 |
Apr 29, 2024 | 0.133 Dividend | |||||
Apr 26, 2024 | 13.98 | 14.20 | 13.98 | 14.14 | 14.01 | 97,900 |
Apr 25, 2024 | 14.06 | 14.13 | 13.94 | 13.99 | 13.86 | 94,100 |
Apr 24, 2024 | 14.36 | 14.38 | 14.17 | 14.17 | 14.04 | 109,300 |
Apr 23, 2024 | 13.97 | 14.39 | 13.94 | 14.35 | 14.22 | 237,500 |
Apr 22, 2024 | 14.00 | 14.02 | 13.90 | 13.98 | 13.85 | 97,900 |
Apr 19, 2024 | 13.70 | 14.00 | 13.70 | 13.94 | 13.81 | 156,500 |
Apr 18, 2024 | 13.56 | 13.73 | 13.56 | 13.73 | 13.60 | 106,300 |
Apr 17, 2024 | 13.49 | 13.63 | 13.45 | 13.49 | 13.36 | 78,500 |
Apr 16, 2024 | 13.31 | 13.54 | 13.20 | 13.49 | 13.36 | 205,500 |
Apr 15, 2024 | 13.47 | 13.54 | 13.30 | 13.34 | 13.21 | 163,800 |
Apr 12, 2024 | 13.36 | 13.48 | 13.33 | 13.40 | 13.27 | 175,300 |
Apr 11, 2024 | 13.30 | 13.47 | 13.17 | 13.38 | 13.25 | 152,100 |
Apr 10, 2024 | 13.20 | 13.38 | 13.17 | 13.29 | 13.16 | 109,500 |
Apr 09, 2024 | 13.27 | 13.36 | 13.13 | 13.23 | 13.11 | 109,000 |
Apr 08, 2024 | 13.18 | 13.30 | 13.12 | 13.29 | 13.16 | 73,900 |
Apr 05, 2024 | 13.05 | 13.17 | 13.03 | 13.16 | 13.04 | 75,800 |
Apr 04, 2024 | 13.10 | 13.22 | 13.00 | 13.01 | 12.89 | 86,500 |
Apr 03, 2024 | 13.05 | 13.14 | 13.03 | 13.08 | 12.96 | 59,100 |
Apr 02, 2024 | 12.95 | 13.17 | 12.92 | 13.09 | 12.97 | 161,700 |
Apr 01, 2024 | 13.08 | 13.10 | 12.95 | 12.97 | 12.85 | 129,400 |
Mar 28, 2024 | 13.16 | 13.30 | 13.07 | 13.08 | 12.96 | 147,500 |
Mar 27, 2024 | 13.22 | 13.26 | 13.13 | 13.15 | 13.03 | 84,400 |
Mar 27, 2024 | 0.133 Dividend | |||||
Mar 26, 2024 | 13.31 | 13.34 | 13.24 | 13.31 | 13.05 | 83,100 |
Mar 25, 2024 | 13.17 | 13.35 | 13.14 | 13.25 | 12.99 | 87,300 |
Mar 22, 2024 | 13.23 | 13.27 | 13.09 | 13.17 | 12.92 | 82,900 |
Mar 21, 2024 | 13.36 | 13.43 | 13.06 | 13.22 | 12.96 | 173,100 |
Mar 20, 2024 | 13.16 | 13.35 | 13.06 | 13.34 | 13.08 | 148,500 |
Mar 19, 2024 | 13.09 | 13.19 | 13.05 | 13.13 | 12.88 | 90,400 |
Mar 18, 2024 | 13.05 | 13.12 | 13.03 | 13.05 | 12.80 | 106,100 |
Mar 15, 2024 | 12.99 | 13.12 | 12.87 | 13.08 | 12.83 | 167,300 |
Mar 14, 2024 | 13.02 | 13.08 | 12.85 | 12.93 | 12.68 | 108,500 |
Mar 13, 2024 | 13.02 | 13.09 | 13.01 | 13.07 | 12.82 | 78,200 |
Mar 12, 2024 | 13.06 | 13.14 | 12.93 | 12.95 | 12.70 | 123,800 |
Mar 11, 2024 | 13.01 | 13.05 | 12.97 | 13.05 | 12.80 | 75,500 |
Mar 08, 2024 | 12.94 | 13.05 | 12.88 | 12.99 | 12.74 | 171,000 |
Mar 07, 2024 | 12.75 | 12.90 | 12.75 | 12.88 | 12.63 | 121,700 |
Mar 06, 2024 | 12.86 | 13.04 | 12.75 | 12.78 | 12.53 | 142,500 |
Mar 05, 2024 | 12.80 | 12.98 | 12.75 | 12.97 | 12.72 | 124,700 |
Mar 04, 2024 | 12.80 | 12.87 | 12.72 | 12.75 | 12.50 | 107,600 |
Mar 01, 2024 | 12.75 | 12.81 | 12.65 | 12.74 | 12.49 | 123,800 |
Feb 29, 2024 | 12.70 | 12.79 | 12.63 | 12.77 | 12.52 | 89,600 |
Feb 28, 2024 | 12.99 | 12.99 | 12.69 | 12.70 | 12.45 | 91,700 |
Feb 28, 2024 | 0.133 Dividend | |||||
Feb 27, 2024 | 13.00 | 13.09 | 12.87 | 13.07 | 12.69 | 135,200 |
Feb 26, 2024 | 13.03 | 13.07 | 12.90 | 12.96 | 12.58 | 89,500 |
Feb 23, 2024 | 12.99 | 13.07 | 12.92 | 13.02 | 12.64 | 58,100 |
Feb 22, 2024 | 12.98 | 12.98 | 12.87 | 12.90 | 12.52 | 86,000 |
Feb 21, 2024 | 13.00 | 13.07 | 12.95 | 12.97 | 12.59 | 109,600 |
Feb 20, 2024 | 12.92 | 13.09 | 12.92 | 13.01 | 12.63 | 81,300 |
Feb 16, 2024 | 12.99 | 13.12 | 12.90 | 12.99 | 12.61 | 104,400 |
Feb 15, 2024 | 12.77 | 13.03 | 12.73 | 12.99 | 12.61 | 127,700 |
Feb 14, 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.36 | 73,200 |
Feb 13, 2024 | 12.83 | 12.83 | 12.55 | 12.56 | 12.19 | 126,000 |
Feb 12, 2024 | 12.75 | 12.90 | 12.70 | 12.83 | 12.45 | 85,000 |
Feb 09, 2024 | 12.77 | 12.82 | 12.68 | 12.69 | 12.32 | 70,500 |
Feb 08, 2024 | 12.57 | 12.82 | 12.57 | 12.74 | 12.37 | 98,700 |
Feb 07, 2024 | 12.55 | 12.67 | 12.48 | 12.62 | 12.25 | 158,000 |
Feb 06, 2024 | 12.65 | 12.74 | 12.51 | 12.62 | 12.25 | 103,900 |
Feb 05, 2024 | 12.80 | 12.85 | 12.64 | 12.68 | 12.31 | 221,400 |
Feb 02, 2024 | 13.00 | 13.03 | 12.80 | 12.84 | 12.46 | 114,000 |
Feb 01, 2024 | 13.04 | 13.06 | 12.71 | 12.98 | 12.60 | 152,300 |
Jan 31, 2024 | 13.15 | 13.21 | 12.94 | 12.94 | 12.56 | 139,800 |
Jan 30, 2024 | 13.26 | 13.35 | 13.17 | 13.20 | 12.81 | 84,500 |
Jan 30, 2024 | 0.133 Dividend | |||||
Jan 29, 2024 | 13.50 | 13.55 | 13.37 | 13.44 | 12.92 | 152,800 |
Jan 26, 2024 | 13.36 | 13.49 | 13.35 | 13.48 | 12.96 | 65,400 |
Jan 25, 2024 | 13.36 | 13.37 | 13.16 | 13.31 | 12.79 | 107,800 |
Jan 24, 2024 | 13.50 | 13.50 | 13.27 | 13.27 | 12.75 | 107,200 |
Jan 23, 2024 | 13.27 | 13.41 | 13.25 | 13.37 | 12.85 | 74,400 |
Jan 22, 2024 | 13.13 | 13.26 | 13.12 | 13.24 | 12.73 | 135,000 |
Jan 19, 2024 | 13.09 | 13.09 | 12.88 | 13.07 | 12.56 | 127,200 |
Jan 18, 2024 | 12.99 | 13.04 | 12.91 | 13.03 | 12.52 | 84,200 |
Jan 17, 2024 | 12.89 | 13.01 | 12.86 | 12.97 | 12.47 | 82,900 |
Jan 16, 2024 | 13.00 | 13.09 | 12.88 | 12.93 | 12.43 | 184,700 |
Jan 12, 2024 | 13.05 | 13.15 | 12.98 | 13.03 | 12.52 | 75,100 |
Jan 11, 2024 | 13.10 | 13.21 | 12.95 | 13.01 | 12.50 | 119,800 |
Jan 10, 2024 | 13.12 | 13.30 | 13.12 | 13.15 | 12.64 | 87,700 |
Jan 09, 2024 | 13.13 | 13.22 | 13.08 | 13.19 | 12.68 | 83,400 |
Jan 08, 2024 | 13.10 | 13.37 | 13.10 | 13.20 | 12.69 | 189,700 |
Jan 05, 2024 | 13.33 | 13.47 | 13.32 | 13.39 | 12.87 | 125,500 |
Jan 04, 2024 | 12.94 | 13.35 | 12.94 | 13.35 | 12.83 | 99,600 |
Jan 03, 2024 | 12.85 | 13.05 | 12.81 | 12.96 | 12.46 | 121,200 |
Jan 02, 2024 | 12.86 | 12.96 | 12.80 | 12.87 | 12.37 | 122,400 |
Dec 29, 2023 | 12.93 | 13.00 | 12.80 | 12.85 | 12.35 | 145,500 |
Dec 28, 2023 | 12.84 | 12.91 | 12.80 | 12.89 | 12.39 | 95,000 |
Dec 27, 2023 | 12.76 | 12.90 | 12.70 | 12.81 | 12.31 | 94,400 |
Dec 26, 2023 | 12.70 | 12.77 | 12.68 | 12.76 | 12.26 | 95,100 |
Dec 22, 2023 | 12.70 | 12.85 | 12.68 | 12.72 | 12.23 | 102,300 |
Dec 21, 2023 | 12.71 | 12.78 | 12.59 | 12.65 | 12.16 | 130,200 |
Dec 20, 2023 | 12.79 | 12.90 | 12.70 | 12.70 | 12.21 | 91,400 |
Dec 19, 2023 | 12.81 | 12.85 | 12.76 | 12.81 | 12.31 | 111,800 |
Dec 18, 2023 | 12.73 | 12.84 | 12.64 | 12.79 | 12.29 | 164,900 |
Dec 15, 2023 | 12.84 | 12.89 | 12.66 | 12.69 | 12.20 | 146,600 |
Dec 15, 2023 | 0.133 Dividend | |||||
Dec 14, 2023 | 12.93 | 13.00 | 12.86 | 12.92 | 12.29 | 183,700 |
Dec 13, 2023 | 12.65 | 12.91 | 12.62 | 12.91 | 12.28 | 156,300 |
Dec 12, 2023 | 12.68 | 12.76 | 12.63 | 12.66 | 12.04 | 63,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |