Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.35 | 14.37 | 14.25 | 14.29 | 14.29 | 1,811,217 |
Apr 25, 2024 | 14.18 | 14.29 | 14.14 | 14.29 | 14.29 | 1,871,500 |
Apr 24, 2024 | 14.18 | 14.25 | 14.17 | 14.21 | 14.21 | 3,174,200 |
Apr 23, 2024 | 14.02 | 14.23 | 14.02 | 14.22 | 14.22 | 7,464,900 |
Apr 22, 2024 | 14.04 | 14.16 | 14.01 | 14.16 | 14.16 | 2,862,400 |
Apr 19, 2024 | 14.11 | 14.22 | 14.09 | 14.15 | 14.15 | 1,633,900 |
Apr 18, 2024 | 14.12 | 14.15 | 14.05 | 14.08 | 14.08 | 2,189,600 |
Apr 17, 2024 | 14.26 | 14.31 | 14.06 | 14.11 | 14.11 | 3,047,800 |
Apr 16, 2024 | 14.26 | 14.34 | 14.19 | 14.33 | 14.33 | 2,913,500 |
Apr 15, 2024 | 14.29 | 14.34 | 14.16 | 14.33 | 14.33 | 3,511,800 |
Apr 12, 2024 | 14.49 | 14.55 | 14.30 | 14.33 | 14.33 | 2,889,300 |
Apr 11, 2024 | 14.32 | 14.32 | 14.21 | 14.29 | 14.29 | 1,837,000 |
Apr 10, 2024 | 14.31 | 14.37 | 14.21 | 14.35 | 14.35 | 2,612,500 |
Apr 09, 2024 | 14.38 | 14.40 | 14.25 | 14.30 | 14.30 | 2,608,400 |
Apr 08, 2024 | 14.38 | 14.42 | 14.27 | 14.37 | 14.37 | 6,939,300 |
Apr 05, 2024 | 14.38 | 14.45 | 14.33 | 14.37 | 14.37 | 3,834,400 |
Apr 04, 2024 | 14.22 | 14.37 | 14.19 | 14.32 | 14.32 | 3,498,000 |
Apr 03, 2024 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 6,810,500 |
Apr 02, 2024 | 14.05 | 14.11 | 14.02 | 14.11 | 14.11 | 2,939,300 |
Apr 01, 2024 | 13.93 | 13.99 | 13.88 | 13.97 | 13.97 | 6,482,800 |
Mar 28, 2024 | 13.79 | 13.91 | 13.76 | 13.87 | 13.87 | 5,650,400 |
Mar 27, 2024 | 13.69 | 13.75 | 13.66 | 13.74 | 13.74 | 4,791,200 |
Mar 26, 2024 | 13.84 | 13.84 | 13.71 | 13.73 | 13.73 | 3,972,100 |
Mar 25, 2024 | 13.78 | 13.89 | 13.78 | 13.84 | 13.84 | 2,973,500 |
Mar 22, 2024 | 13.78 | 13.80 | 13.71 | 13.72 | 13.72 | 3,026,400 |
Mar 21, 2024 | 13.82 | 13.84 | 13.72 | 13.81 | 13.81 | 2,389,000 |
Mar 20, 2024 | 13.78 | 13.84 | 13.72 | 13.83 | 13.83 | 2,198,900 |
Mar 19, 2024 | 13.84 | 13.90 | 13.84 | 13.89 | 13.89 | 1,755,400 |
Mar 18, 2024 | 13.85 | 13.90 | 13.80 | 13.88 | 13.88 | 2,026,400 |
Mar 15, 2024 | 13.69 | 13.78 | 13.67 | 13.76 | 13.76 | 3,912,300 |
Mar 14, 2024 | 13.64 | 13.70 | 13.62 | 13.69 | 13.69 | 4,235,700 |
Mar 13, 2024 | 13.56 | 13.66 | 13.55 | 13.63 | 13.63 | 5,587,800 |
Mar 12, 2024 | 13.45 | 13.52 | 13.42 | 13.46 | 13.46 | 3,389,800 |
Mar 11, 2024 | 13.39 | 13.52 | 13.33 | 13.50 | 13.50 | 3,756,500 |
Mar 08, 2024 | 13.40 | 13.40 | 13.31 | 13.39 | 13.39 | 3,028,800 |
Mar 07, 2024 | 13.40 | 13.49 | 13.37 | 13.43 | 13.43 | 3,123,300 |
Mar 06, 2024 | 13.40 | 13.47 | 13.37 | 13.39 | 13.39 | 2,504,400 |
Mar 05, 2024 | 13.33 | 13.37 | 13.28 | 13.29 | 13.29 | 2,883,500 |
Mar 04, 2024 | 13.42 | 13.44 | 13.33 | 13.38 | 13.38 | 3,157,700 |
Mar 01, 2024 | 13.33 | 13.40 | 13.29 | 13.34 | 13.34 | 2,100,300 |
Feb 29, 2024 | 13.25 | 13.35 | 13.23 | 13.26 | 13.26 | 3,793,400 |
Feb 28, 2024 | 13.34 | 13.36 | 13.26 | 13.29 | 13.29 | 2,035,100 |
Feb 27, 2024 | 13.31 | 13.37 | 13.31 | 13.34 | 13.34 | 2,383,500 |
Feb 26, 2024 | 13.16 | 13.29 | 13.15 | 13.25 | 13.25 | 1,596,900 |
Feb 23, 2024 | 13.19 | 13.19 | 13.11 | 13.13 | 13.13 | 2,279,100 |
Feb 22, 2024 | 13.21 | 13.33 | 13.21 | 13.33 | 13.33 | 1,597,100 |
Feb 21, 2024 | 13.28 | 13.31 | 13.24 | 13.31 | 13.31 | 2,479,900 |
Feb 20, 2024 | 13.28 | 13.29 | 13.18 | 13.24 | 13.24 | 2,524,300 |
Feb 16, 2024 | 13.25 | 13.33 | 13.24 | 13.31 | 13.31 | 1,819,600 |
Feb 15, 2024 | 13.24 | 13.33 | 13.24 | 13.27 | 13.27 | 2,798,300 |
Feb 14, 2024 | 13.39 | 13.43 | 13.22 | 13.22 | 13.22 | 1,897,400 |
Feb 13, 2024 | 13.41 | 13.43 | 13.35 | 13.39 | 13.39 | 2,230,200 |
Feb 12, 2024 | 13.40 | 13.47 | 13.40 | 13.45 | 13.45 | 2,180,100 |
Feb 09, 2024 | 13.43 | 13.49 | 13.39 | 13.44 | 13.44 | 2,210,300 |
Feb 08, 2024 | 13.35 | 13.43 | 13.34 | 13.41 | 13.41 | 2,257,400 |
Feb 07, 2024 | 13.28 | 13.34 | 13.26 | 13.31 | 13.31 | 1,570,700 |
Feb 06, 2024 | 13.27 | 13.31 | 13.22 | 13.27 | 13.27 | 1,595,400 |
Feb 05, 2024 | 13.17 | 13.24 | 13.10 | 13.23 | 13.23 | 4,239,100 |
Feb 02, 2024 | 13.20 | 13.23 | 13.15 | 13.18 | 13.18 | 3,726,800 |
Feb 01, 2024 | 13.48 | 13.53 | 13.30 | 13.32 | 13.32 | 4,065,300 |
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 13.52 | 3,744,500 |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 13.63 | 2,926,600 |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 13.54 | 3,110,200 |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 13.65 | 4,828,100 |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 13.58 | 16,018,500 |
Jan 24, 2024 | 13.46 | 13.52 | 13.40 | 13.49 | 13.49 | 2,486,000 |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 13.38 | 2,845,800 |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 13.32 | 4,029,400 |
Jan 19, 2024 | 13.32 | 13.34 | 13.22 | 13.25 | 13.25 | 2,973,600 |
Jan 18, 2024 | 13.20 | 13.31 | 13.15 | 13.28 | 13.28 | 3,178,800 |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 13.18 | 1,935,700 |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 13.22 | 5,393,000 |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 13.32 | 4,612,700 |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 13.27 | 6,959,300 |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 13.19 | 4,706,000 |
Jan 09, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 13.28 | 4,039,900 |
Jan 08, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 13.16 | 5,784,300 |
Jan 05, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 13.38 | 3,278,200 |
Jan 04, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 13.31 | 3,145,500 |
Jan 03, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 13.37 | 5,095,500 |
Jan 02, 2024 | 13.38 | 13.39 | 13.16 | 13.19 | 13.19 | 10,196,000 |
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 13.30 | 6,966,400 |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 13.39 | 5,062,900 |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 13.50 | 7,062,600 |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 13.54 | 4,872,700 |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 13.41 | 5,560,700 |
Dec 21, 2023 | 13.39 | 13.46 | 13.39 | 13.45 | 13.45 | 5,218,200 |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 13.43 | 6,227,300 |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 13.59 | 5,675,800 |
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 13.46 | 5,485,800 |
Dec 18, 2023 | 0.56 Dividend | |||||
Dec 15, 2023 | 13.93 | 14.00 | 13.84 | 13.94 | 13.38 | 7,031,900 |
Dec 14, 2023 | 13.84 | 13.93 | 13.84 | 13.93 | 13.37 | 5,633,900 |
Dec 13, 2023 | 13.54 | 13.69 | 13.52 | 13.69 | 13.14 | 7,121,600 |
Dec 12, 2023 | 13.59 | 13.61 | 13.50 | 13.52 | 12.98 | 12,477,700 |
Dec 11, 2023 | 13.70 | 13.76 | 13.63 | 13.75 | 13.20 | 12,152,400 |
Dec 08, 2023 | 13.79 | 13.86 | 13.73 | 13.80 | 13.25 | 3,670,200 |
Dec 07, 2023 | 13.76 | 13.77 | 13.65 | 13.72 | 13.17 | 11,527,300 |
Dec 06, 2023 | 13.94 | 13.95 | 13.69 | 13.70 | 13.15 | 4,536,400 |
Dec 05, 2023 | 14.19 | 14.24 | 14.04 | 14.04 | 13.48 | 4,909,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |