Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 12.64 | 12.64 | 12.50 | 12.60 | 12.60 | 1,654,256 |
Jul 03, 2024 | 12.64 | 12.66 | 12.60 | 12.64 | 12.64 | 837,903 |
Jul 02, 2024 | 12.70 | 12.70 | 12.62 | 12.62 | 12.62 | 892,897 |
Jul 01, 2024 | 12.70 | 12.70 | 12.60 | 12.66 | 12.66 | 1,377,418 |
Jun 30, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
Jun 27, 2024 | 12.60 | 12.76 | 12.60 | 12.68 | 12.68 | 2,258,327 |
Jun 26, 2024 | 12.64 | 12.74 | 12.56 | 12.60 | 12.60 | 1,984,182 |
Jun 25, 2024 | 12.60 | 12.70 | 12.56 | 12.62 | 12.62 | 1,533,982 |
Jun 24, 2024 | 12.90 | 12.92 | 12.62 | 12.62 | 12.62 | 3,081,625 |
Jun 23, 2024 | 13.00 | 13.06 | 12.90 | 12.90 | 12.90 | 1,476,321 |
Jun 13, 2024 | 12.98 | 13.02 | 12.90 | 12.90 | 12.90 | 2,968,224 |
Jun 12, 2024 | 13.16 | 13.16 | 12.96 | 12.96 | 12.96 | 2,991,044 |
Jun 11, 2024 | 13.30 | 13.32 | 13.12 | 13.12 | 13.12 | 3,126,202 |
Jun 10, 2024 | 13.24 | 13.38 | 13.22 | 13.30 | 13.30 | 1,982,524 |
Jun 09, 2024 | 13.08 | 13.22 | 13.04 | 13.22 | 13.22 | 1,571,107 |
Jun 06, 2024 | 13.00 | 13.10 | 12.94 | 13.02 | 13.02 | 2,128,518 |
Jun 05, 2024 | 13.08 | 13.10 | 12.84 | 12.92 | 12.92 | 2,240,288 |
Jun 04, 2024 | 13.08 | 13.16 | 12.74 | 12.94 | 12.94 | 2,970,365 |
Jun 03, 2024 | 12.82 | 13.32 | 12.78 | 13.10 | 13.10 | 3,983,677 |
Jun 02, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
May 30, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
May 29, 2024 | 12.86 | 13.04 | 12.86 | 12.94 | 12.94 | 2,697,677 |
May 28, 2024 | 13.06 | 13.16 | 12.86 | 12.86 | 12.86 | 2,089,557 |
May 27, 2024 | 13.08 | 13.16 | 13.00 | 13.02 | 13.02 | 1,214,311 |
May 26, 2024 | 13.16 | 13.20 | 13.02 | 13.08 | 13.08 | 1,252,858 |
May 23, 2024 | 13.34 | 13.34 | 13.12 | 13.12 | 13.12 | 1,473,188 |
May 22, 2024 | 13.32 | 13.40 | 13.24 | 13.34 | 13.34 | 1,475,383 |
May 21, 2024 | 13.38 | 13.40 | 13.24 | 13.32 | 13.32 | 2,136,642 |
May 21, 2024 | 0.19 Dividend | |||||
May 20, 2024 | 13.50 | 13.54 | 13.34 | 13.54 | 13.35 | 1,539,868 |
May 19, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.23 | - |
May 16, 2024 | 13.40 | 13.48 | 13.36 | 13.42 | 13.23 | 1,970,457 |
May 15, 2024 | 13.46 | 13.50 | 13.36 | 13.40 | 13.21 | 2,084,729 |
May 14, 2024 | 13.36 | 13.52 | 13.36 | 13.42 | 13.23 | 1,890,956 |
May 13, 2024 | 13.46 | 13.46 | 13.28 | 13.36 | 13.17 | 2,184,823 |
May 12, 2024 | 13.46 | 13.52 | 13.36 | 13.44 | 13.25 | 1,280,426 |
May 09, 2024 | 13.60 | 13.62 | 13.46 | 13.46 | 13.27 | 2,769,025 |
May 08, 2024 | 13.58 | 13.60 | 13.50 | 13.60 | 13.41 | 1,667,977 |
May 07, 2024 | 13.72 | 13.74 | 13.48 | 13.58 | 13.39 | 3,157,913 |
May 06, 2024 | 13.72 | 13.82 | 13.60 | 13.74 | 13.55 | 2,656,393 |
May 05, 2024 | 13.72 | 13.76 | 13.64 | 13.72 | 13.53 | 2,887,885 |
May 02, 2024 | 13.60 | 13.66 | 13.54 | 13.60 | 13.41 | 2,425,911 |
May 01, 2024 | 13.56 | 13.62 | 13.50 | 13.58 | 13.39 | 2,310,382 |
Apr 30, 2024 | 13.56 | 13.76 | 13.52 | 13.54 | 13.35 | 3,144,858 |
Apr 29, 2024 | 13.76 | 13.78 | 13.54 | 13.54 | 13.35 | 4,233,359 |
Apr 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.61 | - |
Apr 25, 2024 | 14.02 | 14.04 | 13.80 | 13.80 | 13.61 | 2,759,473 |
Apr 24, 2024 | 13.90 | 14.10 | 13.88 | 14.00 | 13.80 | 2,875,912 |
Apr 23, 2024 | 14.04 | 14.08 | 13.82 | 13.88 | 13.69 | 3,799,128 |
Apr 22, 2024 | 14.16 | 14.24 | 14.02 | 14.02 | 13.82 | 2,999,322 |
Apr 21, 2024 | 14.28 | 14.30 | 14.12 | 14.16 | 13.96 | 4,727,774 |
Apr 18, 2024 | 14.60 | 14.70 | 14.56 | 14.56 | 14.36 | 1,445,101 |
Apr 17, 2024 | 14.74 | 14.80 | 14.52 | 14.58 | 14.38 | 2,084,311 |
Apr 16, 2024 | 14.92 | 14.94 | 14.70 | 14.70 | 14.49 | 2,213,959 |
Apr 15, 2024 | 14.86 | 15.04 | 14.80 | 14.84 | 14.63 | 2,472,756 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 14.70 | 15.02 | 14.68 | 14.90 | 14.69 | 3,271,892 |
Apr 03, 2024 | 14.58 | 14.78 | 14.58 | 14.62 | 14.41 | 1,992,025 |
Apr 02, 2024 | 14.48 | 14.70 | 14.44 | 14.50 | 14.30 | 2,168,450 |
Apr 01, 2024 | 14.48 | 14.58 | 14.46 | 14.46 | 14.26 | 1,611,435 |
Mar 31, 2024 | 14.76 | 14.78 | 14.42 | 14.50 | 14.30 | 1,924,281 |
Mar 28, 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 14.49 | 934,279 |
Mar 27, 2024 | 14.70 | 14.78 | 14.52 | 14.70 | 14.49 | 1,129,457 |
Mar 26, 2024 | 14.76 | 14.80 | 14.62 | 14.62 | 14.41 | 1,049,098 |
Mar 25, 2024 | 14.64 | 14.82 | 14.56 | 14.70 | 14.49 | 1,735,793 |
Mar 24, 2024 | 14.82 | 14.88 | 14.52 | 14.62 | 14.41 | 3,324,420 |
Mar 21, 2024 | 14.84 | 14.94 | 14.80 | 14.82 | 14.61 | 1,703,147 |
Mar 20, 2024 | 14.90 | 14.94 | 14.80 | 14.80 | 14.59 | 1,800,446 |
Mar 19, 2024 | 15.00 | 15.02 | 14.86 | 14.86 | 14.65 | 2,025,481 |
Mar 18, 2024 | 15.08 | 15.08 | 14.94 | 15.00 | 14.79 | 1,744,662 |
Mar 17, 2024 | 15.12 | 15.12 | 14.92 | 15.02 | 14.81 | 2,384,942 |
Mar 14, 2024 | 15.12 | 15.20 | 15.10 | 15.12 | 14.91 | 3,165,252 |
Mar 13, 2024 | 15.20 | 15.26 | 15.10 | 15.12 | 14.91 | 2,092,428 |
Mar 12, 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 14.99 | 3,511,381 |
Mar 12, 2024 | 0.23 Dividend | |||||
Mar 11, 2024 | 15.44 | 15.48 | 15.34 | 15.46 | 15.02 | 2,639,902 |
Mar 10, 2024 | 15.32 | 15.48 | 15.32 | 15.44 | 15.00 | 2,793,727 |
Mar 07, 2024 | 15.30 | 15.32 | 15.20 | 15.28 | 14.84 | 1,336,049 |
Mar 06, 2024 | 15.30 | 15.32 | 15.18 | 15.28 | 14.84 | 1,974,980 |
Mar 05, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.78 | - |
Mar 04, 2024 | 15.40 | 15.42 | 15.22 | 15.22 | 14.78 | 1,287,188 |
Mar 03, 2024 | 15.60 | 15.62 | 15.32 | 15.40 | 14.96 | 1,424,887 |
Feb 29, 2024 | 15.30 | 15.58 | 15.24 | 15.58 | 15.13 | 2,891,186 |
Feb 28, 2024 | 15.18 | 15.38 | 15.16 | 15.30 | 14.86 | 1,873,612 |
Feb 27, 2024 | 15.10 | 15.24 | 15.10 | 15.18 | 14.74 | 2,028,054 |
Feb 26, 2024 | 15.30 | 15.34 | 15.08 | 15.10 | 14.67 | 2,357,300 |
Feb 25, 2024 | 15.50 | 15.58 | 15.26 | 15.30 | 14.86 | 2,013,027 |
Feb 21, 2024 | 15.80 | 15.80 | 15.38 | 15.50 | 15.06 | 3,337,293 |
Feb 20, 2024 | 15.84 | 15.96 | 15.56 | 15.86 | 15.40 | 3,780,024 |
Feb 19, 2024 | 15.38 | 15.96 | 15.30 | 15.82 | 15.37 | 5,616,110 |
Feb 18, 2024 | 15.34 | 15.44 | 15.34 | 15.38 | 14.94 | 1,167,412 |
Feb 15, 2024 | 15.22 | 15.42 | 15.22 | 15.38 | 14.94 | 1,533,856 |
Feb 14, 2024 | 15.28 | 15.32 | 15.22 | 15.30 | 14.86 | 952,327 |
Feb 13, 2024 | 15.22 | 15.36 | 15.20 | 15.30 | 14.86 | 1,353,536 |
Feb 12, 2024 | 15.30 | 15.30 | 15.16 | 15.22 | 14.78 | 1,056,028 |
Feb 11, 2024 | 15.28 | 15.34 | 15.16 | 15.20 | 14.76 | 935,548 |
Feb 08, 2024 | 15.42 | 15.42 | 15.32 | 15.40 | 14.96 | 860,995 |
Feb 07, 2024 | 15.42 | 15.42 | 15.32 | 15.40 | 14.96 | 860,995 |
Feb 06, 2024 | 15.44 | 15.46 | 15.26 | 15.44 | 15.00 | 1,309,036 |
Feb 05, 2024 | 15.24 | 15.48 | 15.22 | 15.44 | 15.00 | 2,268,573 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |