Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.30 | 14.46 | 14.22 | 14.32 | 14.32 | 186,774 |
Apr 17, 2024 | 14.50 | 14.66 | 14.24 | 14.29 | 14.29 | 198,700 |
Apr 16, 2024 | 14.58 | 14.63 | 14.33 | 14.50 | 14.50 | 247,200 |
Apr 15, 2024 | 14.90 | 14.96 | 14.64 | 14.71 | 14.71 | 176,400 |
Apr 12, 2024 | 15.21 | 15.31 | 14.82 | 14.89 | 14.89 | 234,100 |
Apr 11, 2024 | 15.08 | 15.09 | 14.83 | 15.07 | 15.07 | 161,200 |
Apr 10, 2024 | 14.86 | 15.08 | 14.78 | 15.07 | 15.07 | 277,000 |
Apr 09, 2024 | 14.89 | 14.95 | 14.77 | 14.93 | 14.93 | 185,600 |
Apr 08, 2024 | 15.08 | 15.19 | 14.83 | 14.87 | 14.87 | 290,000 |
Apr 05, 2024 | 15.04 | 15.15 | 14.95 | 15.08 | 15.08 | 208,000 |
Apr 04, 2024 | 15.15 | 15.21 | 14.89 | 15.00 | 15.00 | 340,500 |
Apr 03, 2024 | 14.78 | 15.15 | 14.78 | 15.12 | 15.12 | 299,400 |
Apr 02, 2024 | 14.69 | 14.77 | 14.58 | 14.75 | 14.75 | 343,700 |
Apr 01, 2024 | 14.67 | 14.69 | 14.45 | 14.63 | 14.63 | 246,800 |
Mar 28, 2024 | 14.52 | 14.63 | 14.51 | 14.57 | 14.57 | 263,900 |
Mar 27, 2024 | 14.16 | 14.51 | 14.15 | 14.51 | 14.51 | 328,500 |
Mar 26, 2024 | 14.30 | 14.39 | 14.13 | 14.14 | 14.14 | 287,000 |
Mar 25, 2024 | 14.13 | 14.40 | 14.13 | 14.27 | 14.27 | 234,100 |
Mar 22, 2024 | 14.26 | 14.28 | 14.05 | 14.11 | 14.11 | 256,700 |
Mar 21, 2024 | 14.14 | 14.30 | 14.08 | 14.28 | 14.28 | 279,300 |
Mar 20, 2024 | 14.14 | 14.23 | 13.99 | 14.17 | 14.17 | 376,800 |
Mar 19, 2024 | 13.94 | 14.22 | 13.94 | 14.22 | 14.22 | 452,200 |
Mar 18, 2024 | 13.80 | 14.03 | 13.76 | 14.00 | 14.00 | 356,400 |
Mar 15, 2024 | 13.68 | 13.92 | 13.68 | 13.89 | 13.89 | 529,300 |
Mar 14, 2024 | 13.68 | 13.83 | 13.47 | 13.79 | 13.79 | 412,800 |
Mar 14, 2024 | 0.11 Dividend | |||||
Mar 13, 2024 | 13.53 | 13.77 | 13.53 | 13.76 | 13.65 | 565,600 |
Mar 12, 2024 | 13.37 | 13.44 | 13.26 | 13.40 | 13.29 | 579,700 |
Mar 11, 2024 | 13.80 | 13.80 | 13.10 | 13.38 | 13.27 | 722,200 |
Mar 08, 2024 | 13.71 | 13.96 | 13.60 | 13.86 | 13.75 | 597,500 |
Mar 07, 2024 | 13.19 | 13.66 | 12.98 | 13.64 | 13.53 | 756,100 |
Mar 06, 2024 | 13.00 | 13.22 | 12.92 | 13.06 | 12.96 | 567,300 |
Mar 05, 2024 | 12.77 | 13.02 | 12.77 | 12.94 | 12.84 | 457,200 |
Mar 04, 2024 | 13.08 | 13.15 | 12.80 | 12.81 | 12.71 | 420,200 |
Mar 01, 2024 | 13.15 | 13.29 | 12.99 | 13.01 | 12.91 | 361,300 |
Feb 29, 2024 | 13.14 | 13.19 | 13.00 | 13.04 | 12.94 | 312,200 |
Feb 28, 2024 | 13.00 | 13.19 | 12.97 | 13.01 | 12.91 | 294,000 |
Feb 27, 2024 | 12.75 | 13.11 | 12.75 | 13.00 | 12.90 | 439,000 |
Feb 26, 2024 | 12.72 | 12.87 | 12.61 | 12.71 | 12.61 | 484,300 |
Feb 23, 2024 | 12.83 | 12.92 | 12.71 | 12.78 | 12.68 | 335,500 |
Feb 22, 2024 | 13.00 | 13.13 | 12.90 | 12.98 | 12.88 | 365,000 |
Feb 21, 2024 | 12.73 | 13.24 | 12.69 | 13.15 | 13.04 | 580,600 |
Feb 20, 2024 | 12.74 | 12.76 | 12.53 | 12.62 | 12.52 | 323,300 |
Feb 16, 2024 | 12.97 | 12.97 | 12.72 | 12.80 | 12.70 | 437,000 |
Feb 15, 2024 | 12.29 | 12.99 | 12.29 | 12.95 | 12.85 | 527,800 |
Feb 14, 2024 | 12.27 | 12.38 | 12.16 | 12.29 | 12.19 | 338,100 |
Feb 13, 2024 | 12.52 | 12.61 | 12.13 | 12.23 | 12.13 | 543,600 |
Feb 12, 2024 | 12.38 | 12.88 | 12.34 | 12.67 | 12.57 | 661,500 |
Feb 09, 2024 | 12.38 | 12.43 | 12.28 | 12.38 | 12.28 | 474,100 |
Feb 08, 2024 | 12.29 | 12.49 | 12.29 | 12.40 | 12.30 | 427,500 |
Feb 07, 2024 | 12.26 | 12.34 | 12.09 | 12.32 | 12.22 | 447,200 |
Feb 06, 2024 | 11.92 | 12.41 | 11.90 | 12.27 | 12.17 | 618,100 |
Feb 05, 2024 | 11.82 | 12.08 | 11.51 | 11.93 | 11.83 | 841,800 |
Feb 02, 2024 | 12.89 | 12.93 | 11.83 | 11.83 | 11.74 | 1,885,600 |
Feb 02, 2024 | 1.5 Dividend | |||||
Feb 01, 2024 | 14.81 | 14.98 | 14.39 | 14.53 | 12.93 | 1,306,700 |
Jan 31, 2024 | 14.65 | 14.98 | 14.49 | 14.60 | 12.99 | 1,075,000 |
Jan 30, 2024 | 14.50 | 14.68 | 14.38 | 14.63 | 13.01 | 744,800 |
Jan 29, 2024 | 14.78 | 14.78 | 14.45 | 14.56 | 12.95 | 620,700 |
Jan 26, 2024 | 14.57 | 14.77 | 14.35 | 14.73 | 13.10 | 815,800 |
Jan 25, 2024 | 14.46 | 14.54 | 14.21 | 14.50 | 12.90 | 422,700 |
Jan 24, 2024 | 14.25 | 14.41 | 14.20 | 14.32 | 12.74 | 557,800 |
Jan 23, 2024 | 14.09 | 14.18 | 14.00 | 14.14 | 12.58 | 465,100 |
Jan 22, 2024 | 14.04 | 14.16 | 13.97 | 14.00 | 12.45 | 614,100 |
Jan 19, 2024 | 14.05 | 14.07 | 13.89 | 14.05 | 12.50 | 460,200 |
Jan 18, 2024 | 14.06 | 14.20 | 13.78 | 13.97 | 12.43 | 586,500 |
Jan 17, 2024 | 13.48 | 14.01 | 13.47 | 14.01 | 12.46 | 544,000 |
Jan 16, 2024 | 13.93 | 14.17 | 13.58 | 13.61 | 12.11 | 752,300 |
Jan 12, 2024 | 13.74 | 13.83 | 13.55 | 13.67 | 12.16 | 267,100 |
Jan 11, 2024 | 13.39 | 13.55 | 13.25 | 13.43 | 11.95 | 346,200 |
Jan 10, 2024 | 13.45 | 13.45 | 13.27 | 13.40 | 11.92 | 228,100 |
Jan 09, 2024 | 13.72 | 13.72 | 13.42 | 13.55 | 12.05 | 359,900 |
Jan 08, 2024 | 13.59 | 13.79 | 13.42 | 13.68 | 12.17 | 278,800 |
Jan 05, 2024 | 13.76 | 13.92 | 13.76 | 13.90 | 12.37 | 536,900 |
Jan 04, 2024 | 13.97 | 13.99 | 13.65 | 13.70 | 12.19 | 335,400 |
Jan 03, 2024 | 13.76 | 13.99 | 13.71 | 13.89 | 12.36 | 555,800 |
Jan 02, 2024 | 13.79 | 13.97 | 13.61 | 13.70 | 12.19 | 297,600 |
Dec 29, 2023 | 13.90 | 13.91 | 13.65 | 13.67 | 12.16 | 350,100 |
Dec 28, 2023 | 13.97 | 14.03 | 13.83 | 13.88 | 12.35 | 248,300 |
Dec 27, 2023 | 14.17 | 14.23 | 13.98 | 13.98 | 12.44 | 239,500 |
Dec 26, 2023 | 14.15 | 14.28 | 14.11 | 14.19 | 12.62 | 230,900 |
Dec 22, 2023 | 14.19 | 14.30 | 14.02 | 14.05 | 12.50 | 204,500 |
Dec 21, 2023 | 13.86 | 14.09 | 13.74 | 14.07 | 12.52 | 264,400 |
Dec 20, 2023 | 14.14 | 14.27 | 13.85 | 13.86 | 12.33 | 278,500 |
Dec 19, 2023 | 13.98 | 14.16 | 13.84 | 14.11 | 12.55 | 316,500 |
Dec 18, 2023 | 13.97 | 14.19 | 13.95 | 13.98 | 12.44 | 253,200 |
Dec 15, 2023 | 13.96 | 14.01 | 13.70 | 13.85 | 12.32 | 456,000 |
Dec 14, 2023 | 13.93 | 14.07 | 13.74 | 13.89 | 12.36 | 497,100 |
Dec 13, 2023 | 13.17 | 13.68 | 13.12 | 13.66 | 12.15 | 910,700 |
Dec 12, 2023 | 13.37 | 13.40 | 12.93 | 13.15 | 11.70 | 528,300 |
Dec 11, 2023 | 13.73 | 13.89 | 13.52 | 13.55 | 12.05 | 419,900 |
Dec 08, 2023 | 13.58 | 14.00 | 13.55 | 13.98 | 12.44 | 480,000 |
Dec 07, 2023 | 13.45 | 13.48 | 13.31 | 13.47 | 11.98 | 354,000 |
Dec 06, 2023 | 13.61 | 13.80 | 13.33 | 13.39 | 11.91 | 460,300 |
Dec 05, 2023 | 13.90 | 13.96 | 13.56 | 13.60 | 12.10 | 366,000 |
Dec 04, 2023 | 13.90 | 13.93 | 13.70 | 13.83 | 12.30 | 499,100 |
Dec 01, 2023 | 13.76 | 14.10 | 13.76 | 13.99 | 12.45 | 430,000 |
Nov 30, 2023 | 14.07 | 14.19 | 13.78 | 13.81 | 12.29 | 847,200 |
Nov 29, 2023 | 14.14 | 14.21 | 13.86 | 13.90 | 12.37 | 292,400 |
Nov 28, 2023 | 14.12 | 14.29 | 14.00 | 14.01 | 12.46 | 366,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |