Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.70 | 13.78 | 13.55 | 13.65 | 13.65 | 334,084 |
May 01, 2024 | 13.42 | 13.85 | 13.39 | 13.59 | 13.59 | 2,617,700 |
Apr 30, 2024 | 13.46 | 13.57 | 13.31 | 13.34 | 13.34 | 2,884,800 |
Apr 29, 2024 | 13.75 | 13.83 | 13.56 | 13.56 | 13.56 | 3,413,800 |
Apr 26, 2024 | 13.62 | 13.95 | 13.61 | 13.74 | 13.74 | 3,685,000 |
Apr 25, 2024 | 13.59 | 13.67 | 13.41 | 13.62 | 13.62 | 2,621,300 |
Apr 24, 2024 | 13.51 | 13.67 | 13.47 | 13.67 | 13.67 | 2,214,000 |
Apr 23, 2024 | 13.33 | 13.68 | 13.28 | 13.63 | 13.63 | 2,514,500 |
Apr 22, 2024 | 13.15 | 13.42 | 13.07 | 13.34 | 13.34 | 1,907,100 |
Apr 19, 2024 | 12.66 | 13.15 | 12.62 | 13.13 | 13.13 | 2,722,500 |
Apr 18, 2024 | 12.69 | 12.84 | 12.49 | 12.76 | 12.76 | 4,530,000 |
Apr 17, 2024 | 12.90 | 13.05 | 12.80 | 12.80 | 12.80 | 1,862,000 |
Apr 16, 2024 | 12.92 | 12.94 | 12.70 | 12.79 | 12.79 | 1,871,700 |
Apr 15, 2024 | 13.15 | 13.27 | 12.87 | 13.00 | 13.00 | 2,431,200 |
Apr 12, 2024 | 12.99 | 13.08 | 12.91 | 13.05 | 13.05 | 1,727,700 |
Apr 11, 2024 | 13.11 | 13.22 | 12.90 | 13.13 | 13.13 | 2,021,800 |
Apr 10, 2024 | 13.49 | 13.49 | 12.96 | 13.06 | 13.06 | 2,606,600 |
Apr 09, 2024 | 13.74 | 13.77 | 13.58 | 13.73 | 13.73 | 1,615,500 |
Apr 08, 2024 | 13.67 | 13.76 | 13.59 | 13.69 | 13.69 | 1,677,900 |
Apr 05, 2024 | 13.48 | 13.65 | 13.48 | 13.59 | 13.59 | 1,450,700 |
Apr 04, 2024 | 13.77 | 13.87 | 13.53 | 13.58 | 13.58 | 1,763,000 |
Apr 03, 2024 | 13.60 | 13.68 | 13.55 | 13.59 | 13.59 | 1,742,000 |
Apr 02, 2024 | 13.66 | 13.73 | 13.56 | 13.63 | 13.63 | 1,507,800 |
Apr 01, 2024 | 14.13 | 14.19 | 13.82 | 13.82 | 13.82 | 1,967,300 |
Mar 28, 2024 | 14.00 | 14.14 | 13.97 | 14.10 | 14.10 | 1,803,600 |
Mar 27, 2024 | 13.61 | 14.04 | 13.59 | 14.02 | 14.02 | 2,684,500 |
Mar 26, 2024 | 13.68 | 13.74 | 13.53 | 13.56 | 13.56 | 1,263,400 |
Mar 25, 2024 | 13.47 | 13.68 | 13.47 | 13.62 | 13.62 | 2,245,900 |
Mar 22, 2024 | 13.78 | 13.86 | 13.47 | 13.53 | 13.53 | 1,607,200 |
Mar 21, 2024 | 13.68 | 13.87 | 13.66 | 13.78 | 13.78 | 1,910,000 |
Mar 20, 2024 | 13.30 | 13.71 | 13.27 | 13.62 | 13.62 | 2,467,100 |
Mar 19, 2024 | 13.23 | 13.47 | 13.23 | 13.37 | 13.37 | 1,994,300 |
Mar 18, 2024 | 13.33 | 13.39 | 13.14 | 13.26 | 13.26 | 2,245,400 |
Mar 15, 2024 | 13.18 | 13.51 | 13.18 | 13.31 | 13.31 | 5,283,900 |
Mar 14, 2024 | 13.42 | 13.49 | 13.22 | 13.28 | 13.28 | 2,049,200 |
Mar 13, 2024 | 13.50 | 13.65 | 13.46 | 13.50 | 13.50 | 1,418,100 |
Mar 12, 2024 | 13.59 | 13.62 | 13.41 | 13.49 | 13.49 | 1,249,000 |
Mar 11, 2024 | 13.59 | 13.68 | 13.54 | 13.57 | 13.57 | 1,123,400 |
Mar 08, 2024 | 13.84 | 13.88 | 13.59 | 13.65 | 13.65 | 1,189,300 |
Mar 07, 2024 | 13.87 | 13.93 | 13.66 | 13.68 | 13.68 | 1,241,000 |
Mar 06, 2024 | 13.82 | 13.92 | 13.49 | 13.77 | 13.77 | 1,963,500 |
Mar 05, 2024 | 13.30 | 13.85 | 13.30 | 13.84 | 13.84 | 2,776,600 |
Mar 05, 2024 | 0.12 Dividend | |||||
Mar 04, 2024 | 13.57 | 13.71 | 13.43 | 13.49 | 13.37 | 2,513,300 |
Mar 01, 2024 | 13.22 | 13.45 | 13.03 | 13.43 | 13.31 | 2,067,200 |
Feb 29, 2024 | 13.46 | 13.58 | 13.26 | 13.34 | 13.22 | 2,285,700 |
Feb 28, 2024 | 13.55 | 13.66 | 13.29 | 13.31 | 13.19 | 2,430,200 |
Feb 27, 2024 | 13.56 | 13.70 | 13.53 | 13.66 | 13.54 | 2,294,900 |
Feb 26, 2024 | 13.32 | 13.50 | 13.28 | 13.46 | 13.34 | 2,672,000 |
Feb 23, 2024 | 13.39 | 13.51 | 13.30 | 13.38 | 13.26 | 1,580,500 |
Feb 22, 2024 | 13.47 | 13.52 | 13.30 | 13.41 | 13.29 | 1,164,600 |
Feb 21, 2024 | 13.30 | 13.44 | 13.22 | 13.43 | 13.31 | 1,363,400 |
Feb 20, 2024 | 13.35 | 13.52 | 13.30 | 13.39 | 13.27 | 1,181,600 |
Feb 16, 2024 | 13.39 | 13.58 | 13.25 | 13.49 | 13.37 | 1,769,100 |
Feb 15, 2024 | 13.26 | 13.61 | 13.18 | 13.50 | 13.38 | 2,240,000 |
Feb 14, 2024 | 13.09 | 13.20 | 12.96 | 13.20 | 13.08 | 1,811,300 |
Feb 13, 2024 | 12.98 | 13.03 | 12.76 | 12.97 | 12.85 | 2,805,800 |
Feb 12, 2024 | 13.16 | 13.50 | 13.14 | 13.36 | 13.24 | 1,746,500 |
Feb 09, 2024 | 12.96 | 13.20 | 12.84 | 13.15 | 13.03 | 1,552,300 |
Feb 08, 2024 | 12.86 | 13.02 | 12.86 | 12.97 | 12.85 | 1,448,300 |
Feb 07, 2024 | 12.93 | 13.11 | 12.61 | 12.96 | 12.84 | 3,551,400 |
Feb 06, 2024 | 12.95 | 13.06 | 12.75 | 12.86 | 12.75 | 2,401,400 |
Feb 05, 2024 | 12.98 | 13.07 | 12.82 | 12.97 | 12.85 | 2,191,200 |
Feb 02, 2024 | 12.83 | 13.12 | 12.80 | 13.08 | 12.96 | 2,422,200 |
Feb 01, 2024 | 13.22 | 13.28 | 12.63 | 13.01 | 12.89 | 4,200,700 |
Jan 31, 2024 | 13.38 | 13.65 | 13.18 | 13.18 | 13.06 | 2,933,600 |
Jan 30, 2024 | 13.96 | 14.01 | 13.73 | 13.74 | 13.62 | 3,197,700 |
Jan 29, 2024 | 13.84 | 14.00 | 13.65 | 13.98 | 13.86 | 4,362,100 |
Jan 26, 2024 | 13.73 | 13.89 | 13.66 | 13.84 | 13.72 | 1,798,300 |
Jan 25, 2024 | 13.59 | 13.67 | 13.40 | 13.66 | 13.54 | 2,682,000 |
Jan 24, 2024 | 13.53 | 13.65 | 13.47 | 13.51 | 13.39 | 2,744,700 |
Jan 23, 2024 | 13.66 | 13.69 | 13.41 | 13.45 | 13.33 | 1,471,600 |
Jan 22, 2024 | 13.45 | 13.59 | 13.37 | 13.59 | 13.47 | 2,097,400 |
Jan 19, 2024 | 12.95 | 13.32 | 12.90 | 13.32 | 13.20 | 2,517,500 |
Jan 18, 2024 | 13.04 | 13.14 | 12.95 | 13.05 | 12.93 | 2,478,000 |
Jan 17, 2024 | 12.83 | 13.08 | 12.81 | 12.96 | 12.84 | 1,521,200 |
Jan 16, 2024 | 13.00 | 13.19 | 12.97 | 13.04 | 12.92 | 1,682,300 |
Jan 12, 2024 | 13.57 | 13.62 | 13.19 | 13.29 | 13.17 | 1,487,500 |
Jan 11, 2024 | 13.56 | 13.59 | 13.31 | 13.49 | 13.37 | 1,990,900 |
Jan 10, 2024 | 13.61 | 13.68 | 13.51 | 13.64 | 13.52 | 1,463,800 |
Jan 09, 2024 | 13.67 | 13.72 | 13.61 | 13.65 | 13.53 | 1,193,000 |
Jan 08, 2024 | 13.68 | 13.82 | 13.59 | 13.82 | 13.70 | 1,443,200 |
Jan 05, 2024 | 13.60 | 13.81 | 13.57 | 13.71 | 13.59 | 3,998,000 |
Jan 04, 2024 | 13.50 | 13.75 | 13.41 | 13.66 | 13.54 | 1,911,900 |
Jan 03, 2024 | 13.80 | 13.80 | 13.48 | 13.51 | 13.39 | 1,636,900 |
Jan 02, 2024 | 13.59 | 13.97 | 13.52 | 13.90 | 13.78 | 1,574,400 |
Dec 29, 2023 | 13.85 | 13.88 | 13.75 | 13.77 | 13.65 | 1,349,800 |
Dec 28, 2023 | 13.90 | 13.97 | 13.80 | 13.87 | 13.75 | 1,103,700 |
Dec 27, 2023 | 13.91 | 13.98 | 13.84 | 13.95 | 13.83 | 1,358,900 |
Dec 26, 2023 | 13.76 | 13.96 | 13.62 | 13.92 | 13.80 | 1,421,900 |
Dec 22, 2023 | 13.70 | 13.80 | 13.61 | 13.68 | 13.56 | 1,415,700 |
Dec 21, 2023 | 13.73 | 13.76 | 13.49 | 13.62 | 13.50 | 1,997,000 |
Dec 20, 2023 | 13.74 | 13.92 | 13.59 | 13.59 | 13.47 | 1,990,100 |
Dec 19, 2023 | 13.57 | 13.80 | 13.49 | 13.78 | 13.66 | 1,523,700 |
Dec 18, 2023 | 13.67 | 13.74 | 13.54 | 13.56 | 13.44 | 1,542,000 |
Dec 15, 2023 | 13.78 | 13.82 | 13.54 | 13.61 | 13.49 | 4,568,000 |
Dec 14, 2023 | 13.63 | 13.96 | 13.53 | 13.79 | 13.67 | 3,098,500 |
Dec 13, 2023 | 12.75 | 13.35 | 12.65 | 13.34 | 13.22 | 2,726,200 |
Dec 12, 2023 | 12.83 | 12.88 | 12.74 | 12.75 | 12.64 | 1,403,500 |
Dec 11, 2023 | 12.81 | 12.94 | 12.74 | 12.85 | 12.74 | 1,094,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |