Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 14.80 | 14.94 | 14.73 | 14.85 | 14.85 | 736,256 |
Jul 04, 2024 | 14.30 | 14.71 | 14.25 | 14.64 | 14.64 | 2,226,773 |
Jul 03, 2024 | 14.09 | 14.29 | 13.98 | 14.27 | 14.27 | 1,592,506 |
Jul 02, 2024 | 14.06 | 14.08 | 13.83 | 13.96 | 13.96 | 1,893,331 |
Jul 01, 2024 | 14.31 | 14.32 | 14.02 | 14.19 | 14.19 | 1,629,424 |
Jun 28, 2024 | 14.19 | 14.24 | 13.84 | 13.92 | 13.92 | 2,136,029 |
Jun 27, 2024 | 14.28 | 14.38 | 14.13 | 14.13 | 14.13 | 1,265,650 |
Jun 26, 2024 | 14.34 | 14.40 | 14.15 | 14.26 | 14.26 | 1,555,287 |
Jun 25, 2024 | 14.34 | 14.34 | 14.20 | 14.30 | 14.30 | 1,469,398 |
Jun 24, 2024 | 14.09 | 14.38 | 14.07 | 14.38 | 14.38 | 1,366,990 |
Jun 21, 2024 | 14.08 | 14.21 | 13.89 | 14.09 | 14.09 | 4,347,071 |
Jun 20, 2024 | 14.02 | 14.27 | 14.02 | 14.22 | 14.22 | 1,410,346 |
Jun 19, 2024 | 14.23 | 14.28 | 13.99 | 14.02 | 14.02 | 1,365,134 |
Jun 18, 2024 | 14.18 | 14.36 | 14.12 | 14.29 | 14.29 | 1,386,332 |
Jun 17, 2024 | 14.13 | 14.22 | 13.85 | 14.11 | 14.11 | 1,260,583 |
Jun 14, 2024 | 14.16 | 14.19 | 13.78 | 13.98 | 13.98 | 2,502,623 |
Jun 13, 2024 | 14.53 | 14.59 | 14.20 | 14.20 | 14.20 | 1,711,320 |
Jun 12, 2024 | 14.41 | 14.65 | 14.40 | 14.60 | 14.60 | 1,296,575 |
Jun 11, 2024 | 14.81 | 14.81 | 14.31 | 14.33 | 14.33 | 1,633,240 |
Jun 10, 2024 | 14.84 | 14.84 | 14.56 | 14.73 | 14.73 | 1,277,870 |
Jun 07, 2024 | 14.96 | 14.96 | 14.74 | 14.78 | 14.78 | 1,605,145 |
Jun 06, 2024 | 14.70 | 14.88 | 14.66 | 14.86 | 14.86 | 3,077,778 |
Jun 05, 2024 | 14.38 | 14.55 | 14.32 | 14.41 | 14.41 | 1,778,615 |
Jun 04, 2024 | 14.72 | 14.77 | 14.46 | 14.52 | 14.52 | 1,934,140 |
Jun 03, 2024 | 14.97 | 14.98 | 14.69 | 14.76 | 14.76 | 1,786,386 |
May 31, 2024 | 14.77 | 14.85 | 14.68 | 14.85 | 14.85 | 5,754,192 |
May 30, 2024 | 14.60 | 14.84 | 14.52 | 14.78 | 14.78 | 1,294,113 |
May 29, 2024 | 14.97 | 15.07 | 14.65 | 14.65 | 14.65 | 2,027,464 |
May 28, 2024 | 15.08 | 15.10 | 14.93 | 14.94 | 14.94 | 1,204,443 |
May 27, 2024 | 15.02 | 15.14 | 14.95 | 15.05 | 15.05 | 915,358 |
May 24, 2024 | 14.90 | 15.10 | 14.85 | 15.04 | 15.04 | 1,346,897 |
May 23, 2024 | 14.79 | 15.23 | 14.79 | 15.03 | 15.03 | 2,474,603 |
May 22, 2024 | 14.98 | 15.01 | 14.77 | 14.79 | 14.79 | 1,392,114 |
May 21, 2024 | 14.91 | 14.95 | 14.72 | 14.93 | 14.93 | 1,632,244 |
May 20, 2024 | 15.05 | 15.16 | 14.89 | 14.91 | 14.91 | 1,565,932 |
May 20, 2024 | 0.69 Dividend | |||||
May 17, 2024 | 15.65 | 15.68 | 15.56 | 15.68 | 14.98 | 3,039,435 |
May 16, 2024 | 15.52 | 15.76 | 15.51 | 15.65 | 14.96 | 2,899,593 |
May 15, 2024 | 15.35 | 15.55 | 15.26 | 15.50 | 14.82 | 2,665,514 |
May 14, 2024 | 15.15 | 15.28 | 15.10 | 15.24 | 14.57 | 2,189,822 |
May 13, 2024 | 15.16 | 15.18 | 14.97 | 15.13 | 14.46 | 2,635,433 |
May 10, 2024 | 15.00 | 15.22 | 14.90 | 15.15 | 14.48 | 2,318,284 |
May 09, 2024 | 14.63 | 14.99 | 14.58 | 14.99 | 14.33 | 3,027,426 |
May 08, 2024 | 14.50 | 14.83 | 14.48 | 14.61 | 13.97 | 5,003,890 |
May 07, 2024 | 14.59 | 14.80 | 14.06 | 14.48 | 13.84 | 5,070,491 |
May 06, 2024 | 14.40 | 14.59 | 14.32 | 14.59 | 13.95 | 2,068,568 |
May 03, 2024 | 14.36 | 14.47 | 14.27 | 14.40 | 13.76 | 2,104,962 |
May 02, 2024 | 14.49 | 14.60 | 14.25 | 14.30 | 13.67 | 3,195,732 |
Apr 30, 2024 | 14.28 | 14.48 | 14.28 | 14.44 | 13.80 | 2,693,056 |
Apr 29, 2024 | 14.23 | 14.31 | 14.14 | 14.20 | 13.58 | 1,609,008 |
Apr 26, 2024 | 14.13 | 14.32 | 14.10 | 14.20 | 13.57 | 1,791,428 |
Apr 25, 2024 | 14.25 | 14.25 | 13.90 | 13.99 | 13.37 | 1,713,009 |
Apr 24, 2024 | 14.46 | 14.47 | 14.15 | 14.19 | 13.57 | 2,221,894 |
Apr 23, 2024 | 14.22 | 14.46 | 14.20 | 14.45 | 13.82 | 1,788,998 |
Apr 22, 2024 | 14.22 | 14.27 | 14.09 | 14.17 | 13.55 | 1,205,606 |
Apr 19, 2024 | 13.87 | 14.16 | 13.73 | 14.14 | 13.52 | 1,944,456 |
Apr 18, 2024 | 13.85 | 13.97 | 13.72 | 13.94 | 13.33 | 2,000,968 |
Apr 17, 2024 | 13.83 | 14.05 | 13.80 | 13.80 | 13.19 | 1,964,436 |
Apr 16, 2024 | 13.90 | 13.94 | 13.66 | 13.78 | 13.18 | 2,992,835 |
Apr 15, 2024 | 14.11 | 14.23 | 14.03 | 14.09 | 13.46 | 1,883,544 |
Apr 12, 2024 | 14.10 | 14.23 | 13.99 | 13.99 | 13.38 | 2,512,726 |
Apr 11, 2024 | 14.27 | 14.40 | 13.93 | 14.01 | 13.39 | 3,009,851 |
Apr 10, 2024 | 14.49 | 14.59 | 14.20 | 14.33 | 13.70 | 2,502,602 |
Apr 09, 2024 | 14.31 | 14.58 | 14.26 | 14.44 | 13.80 | 3,631,338 |
Apr 08, 2024 | 14.24 | 14.52 | 14.22 | 14.36 | 13.73 | 2,742,534 |
Apr 05, 2024 | 14.27 | 14.27 | 13.95 | 14.26 | 13.63 | 3,829,752 |
Apr 04, 2024 | 14.49 | 14.49 | 14.17 | 14.29 | 13.66 | 3,903,078 |
Apr 03, 2024 | 13.94 | 14.49 | 13.92 | 14.39 | 13.75 | 10,177,983 |
Apr 02, 2024 | 13.85 | 13.90 | 13.57 | 13.57 | 12.98 | 2,940,676 |
Mar 28, 2024 | 13.92 | 13.94 | 13.71 | 13.89 | 13.27 | 2,494,940 |
Mar 27, 2024 | 14.07 | 14.14 | 13.88 | 13.88 | 13.26 | 1,904,319 |
Mar 26, 2024 | 13.95 | 14.11 | 13.90 | 14.05 | 13.43 | 2,600,269 |
Mar 25, 2024 | 13.76 | 14.06 | 13.76 | 13.96 | 13.35 | 2,883,561 |
Mar 22, 2024 | 13.69 | 13.84 | 13.61 | 13.73 | 13.13 | 2,183,171 |
Mar 21, 2024 | 13.52 | 13.86 | 13.51 | 13.73 | 13.13 | 4,057,351 |
Mar 20, 2024 | 13.32 | 13.48 | 13.27 | 13.48 | 12.89 | 1,977,696 |
Mar 19, 2024 | 13.15 | 13.38 | 13.14 | 13.38 | 12.79 | 1,743,378 |
Mar 18, 2024 | 13.33 | 13.45 | 13.09 | 13.15 | 12.58 | 2,520,834 |
Mar 15, 2024 | 13.19 | 13.38 | 13.13 | 13.32 | 12.74 | 5,178,441 |
Mar 14, 2024 | 13.23 | 13.28 | 13.14 | 13.23 | 12.64 | 1,582,393 |
Mar 13, 2024 | 13.15 | 13.32 | 13.12 | 13.25 | 12.67 | 2,350,431 |
Mar 12, 2024 | 13.19 | 13.21 | 13.02 | 13.15 | 12.58 | 2,963,046 |
Mar 11, 2024 | 13.21 | 13.22 | 13.02 | 13.15 | 12.57 | 1,881,384 |
Mar 08, 2024 | 13.20 | 13.31 | 13.16 | 13.26 | 12.67 | 1,610,929 |
Mar 07, 2024 | 13.19 | 13.37 | 13.10 | 13.22 | 12.64 | 1,944,721 |
Mar 06, 2024 | 13.06 | 13.43 | 13.04 | 13.27 | 12.68 | 4,193,849 |
Mar 05, 2024 | 12.95 | 13.08 | 12.93 | 13.06 | 12.49 | 1,664,244 |
Mar 04, 2024 | 12.79 | 12.98 | 12.77 | 12.94 | 12.37 | 1,655,448 |
Mar 01, 2024 | 12.84 | 12.94 | 12.75 | 12.85 | 12.28 | 2,098,829 |
Feb 29, 2024 | 12.83 | 12.94 | 12.78 | 12.78 | 12.22 | 2,706,247 |
Feb 28, 2024 | 12.98 | 13.00 | 12.81 | 12.88 | 12.31 | 1,670,796 |
Feb 27, 2024 | 12.98 | 13.01 | 12.78 | 13.01 | 12.44 | 2,896,440 |
Feb 26, 2024 | 13.16 | 13.20 | 12.98 | 12.98 | 12.41 | 2,831,571 |
Feb 23, 2024 | 13.25 | 13.26 | 13.06 | 13.15 | 12.57 | 2,479,047 |
Feb 22, 2024 | 13.40 | 13.48 | 13.23 | 13.26 | 12.68 | 2,362,069 |
Feb 21, 2024 | 13.20 | 13.32 | 13.20 | 13.26 | 12.68 | 1,465,875 |
Feb 20, 2024 | 13.00 | 13.20 | 12.98 | 13.20 | 12.62 | 1,520,901 |
Feb 19, 2024 | 13.01 | 13.09 | 12.98 | 13.01 | 12.44 | 1,068,062 |
Feb 16, 2024 | 12.98 | 13.13 | 12.95 | 13.09 | 12.51 | 1,994,783 |
Feb 15, 2024 | 12.97 | 13.04 | 12.76 | 12.87 | 12.30 | 1,843,234 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |