Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.71 | 14.07 | 13.63 | 13.98 | 13.98 | 1,019,434 |
Apr 25, 2024 | 13.55 | 13.77 | 13.55 | 13.65 | 13.65 | 1,872,300 |
Apr 24, 2024 | 13.72 | 13.76 | 13.59 | 13.70 | 13.70 | 1,820,900 |
Apr 23, 2024 | 13.67 | 13.85 | 13.65 | 13.78 | 13.78 | 1,615,500 |
Apr 22, 2024 | 13.79 | 13.79 | 13.49 | 13.66 | 13.66 | 2,306,900 |
Apr 19, 2024 | 13.45 | 13.66 | 13.40 | 13.66 | 13.66 | 1,914,900 |
Apr 18, 2024 | 13.51 | 13.51 | 13.31 | 13.43 | 13.43 | 3,022,800 |
Apr 17, 2024 | 13.71 | 13.72 | 13.46 | 13.46 | 13.46 | 2,278,800 |
Apr 16, 2024 | 13.61 | 13.73 | 13.52 | 13.60 | 13.60 | 1,393,400 |
Apr 15, 2024 | 13.75 | 13.84 | 13.61 | 13.69 | 13.69 | 1,266,400 |
Apr 12, 2024 | 13.99 | 13.99 | 13.68 | 13.75 | 13.75 | 1,176,900 |
Apr 11, 2024 | 13.86 | 13.88 | 13.65 | 13.78 | 13.78 | 1,785,100 |
Apr 10, 2024 | 14.01 | 14.10 | 13.66 | 13.78 | 13.78 | 2,012,700 |
Apr 09, 2024 | 14.34 | 14.40 | 14.18 | 14.31 | 14.31 | 2,019,600 |
Apr 08, 2024 | 14.46 | 14.50 | 14.27 | 14.34 | 14.34 | 1,703,300 |
Apr 05, 2024 | 14.25 | 14.57 | 14.23 | 14.48 | 14.48 | 1,627,100 |
Apr 04, 2024 | 14.63 | 14.69 | 14.21 | 14.25 | 14.25 | 2,973,800 |
Apr 03, 2024 | 14.57 | 14.69 | 14.50 | 14.55 | 14.55 | 2,317,000 |
Apr 02, 2024 | 14.60 | 14.68 | 14.47 | 14.60 | 14.60 | 1,914,900 |
Apr 01, 2024 | 14.82 | 14.82 | 14.61 | 14.71 | 14.71 | 1,246,000 |
Mar 28, 2024 | 14.57 | 14.91 | 14.57 | 14.77 | 14.77 | 1,506,000 |
Mar 27, 2024 | 14.42 | 14.69 | 14.42 | 14.58 | 14.58 | 1,659,300 |
Mar 26, 2024 | 14.46 | 14.51 | 14.30 | 14.31 | 14.31 | 1,517,500 |
Mar 25, 2024 | 14.34 | 14.55 | 14.28 | 14.45 | 14.45 | 1,811,400 |
Mar 22, 2024 | 14.75 | 14.76 | 14.27 | 14.28 | 14.28 | 1,736,000 |
Mar 21, 2024 | 14.63 | 14.71 | 14.52 | 14.66 | 14.66 | 1,467,500 |
Mar 20, 2024 | 14.39 | 14.61 | 14.35 | 14.59 | 14.59 | 1,494,800 |
Mar 19, 2024 | 14.19 | 14.47 | 14.18 | 14.45 | 14.45 | 2,131,200 |
Mar 18, 2024 | 14.12 | 14.23 | 14.09 | 14.18 | 14.18 | 1,448,900 |
Mar 15, 2024 | 14.03 | 14.23 | 14.03 | 14.13 | 14.13 | 3,605,700 |
Mar 14, 2024 | 14.16 | 14.16 | 13.95 | 14.12 | 14.12 | 2,000,800 |
Mar 13, 2024 | 14.16 | 14.31 | 14.08 | 14.21 | 14.21 | 2,447,100 |
Mar 12, 2024 | 13.96 | 14.23 | 13.90 | 14.13 | 14.13 | 1,664,200 |
Mar 11, 2024 | 13.91 | 14.05 | 13.88 | 13.97 | 13.97 | 1,330,200 |
Mar 08, 2024 | 13.77 | 13.93 | 13.73 | 13.91 | 13.91 | 1,659,200 |
Mar 07, 2024 | 13.79 | 13.86 | 13.56 | 13.68 | 13.68 | 1,758,800 |
Mar 06, 2024 | 13.97 | 14.07 | 13.65 | 13.76 | 13.76 | 2,362,500 |
Mar 05, 2024 | 14.04 | 14.11 | 13.89 | 13.93 | 13.93 | 1,427,900 |
Mar 04, 2024 | 14.03 | 14.12 | 13.85 | 14.07 | 14.07 | 1,672,800 |
Mar 01, 2024 | 13.85 | 14.23 | 13.84 | 13.99 | 13.99 | 3,188,300 |
Feb 29, 2024 | 14.05 | 14.13 | 13.75 | 13.88 | 13.88 | 3,592,600 |
Feb 28, 2024 | 13.93 | 14.23 | 13.83 | 14.00 | 14.00 | 3,188,400 |
Feb 27, 2024 | 14.04 | 14.13 | 13.94 | 14.03 | 14.03 | 2,453,000 |
Feb 26, 2024 | 13.88 | 14.09 | 13.83 | 13.94 | 13.94 | 1,977,900 |
Feb 23, 2024 | 13.88 | 14.03 | 13.81 | 13.97 | 13.97 | 1,706,300 |
Feb 22, 2024 | 13.78 | 13.89 | 13.70 | 13.88 | 13.88 | 1,962,600 |
Feb 21, 2024 | 13.80 | 14.02 | 13.77 | 13.86 | 13.86 | 2,506,900 |
Feb 20, 2024 | 13.67 | 13.86 | 13.62 | 13.80 | 13.80 | 1,916,700 |
Feb 16, 2024 | 13.74 | 13.85 | 13.53 | 13.75 | 13.75 | 1,647,200 |
Feb 15, 2024 | 13.88 | 14.00 | 13.77 | 13.84 | 13.84 | 2,730,700 |
Feb 14, 2024 | 13.62 | 13.87 | 13.48 | 13.83 | 13.83 | 2,760,500 |
Feb 13, 2024 | 13.26 | 13.66 | 13.26 | 13.52 | 13.52 | 3,153,100 |
Feb 12, 2024 | 13.56 | 13.71 | 13.39 | 13.59 | 13.59 | 2,733,000 |
Feb 12, 2024 | 0.3 Dividend | |||||
Feb 09, 2024 | 13.40 | 13.90 | 13.27 | 13.86 | 13.56 | 3,513,100 |
Feb 08, 2024 | 12.98 | 13.41 | 12.98 | 13.40 | 13.11 | 2,941,700 |
Feb 07, 2024 | 13.02 | 13.08 | 12.88 | 12.95 | 12.67 | 2,691,200 |
Feb 06, 2024 | 12.90 | 13.15 | 12.85 | 12.97 | 12.69 | 2,222,300 |
Feb 05, 2024 | 12.97 | 13.02 | 12.83 | 12.91 | 12.63 | 1,681,600 |
Feb 02, 2024 | 13.30 | 13.30 | 13.00 | 13.07 | 12.79 | 2,188,900 |
Feb 01, 2024 | 13.33 | 13.45 | 13.22 | 13.44 | 13.15 | 1,803,800 |
Jan 31, 2024 | 13.66 | 13.73 | 13.32 | 13.34 | 13.05 | 2,355,100 |
Jan 30, 2024 | 13.51 | 13.75 | 13.40 | 13.58 | 13.29 | 2,882,300 |
Jan 29, 2024 | 13.38 | 13.48 | 13.31 | 13.48 | 13.19 | 1,315,700 |
Jan 26, 2024 | 13.34 | 13.45 | 13.16 | 13.39 | 13.10 | 1,927,200 |
Jan 25, 2024 | 13.39 | 13.41 | 13.16 | 13.22 | 12.93 | 1,807,300 |
Jan 24, 2024 | 13.86 | 13.86 | 13.15 | 13.21 | 12.92 | 2,308,400 |
Jan 23, 2024 | 13.82 | 13.83 | 13.55 | 13.69 | 13.39 | 1,929,300 |
Jan 22, 2024 | 13.56 | 13.83 | 13.56 | 13.72 | 13.42 | 1,655,100 |
Jan 19, 2024 | 13.50 | 13.54 | 13.33 | 13.53 | 13.24 | 1,436,200 |
Jan 18, 2024 | 13.61 | 13.63 | 13.34 | 13.44 | 13.15 | 2,022,900 |
Jan 17, 2024 | 13.96 | 14.10 | 13.46 | 13.64 | 13.34 | 1,947,000 |
Jan 16, 2024 | 14.20 | 14.31 | 14.05 | 14.08 | 13.78 | 1,962,000 |
Jan 12, 2024 | 14.11 | 14.30 | 14.10 | 14.26 | 13.95 | 1,589,500 |
Jan 11, 2024 | 13.86 | 14.05 | 13.78 | 13.93 | 13.63 | 1,916,900 |
Jan 10, 2024 | 13.67 | 13.98 | 13.67 | 13.96 | 13.66 | 1,404,700 |
Jan 09, 2024 | 13.65 | 13.75 | 13.63 | 13.71 | 13.41 | 1,503,100 |
Jan 08, 2024 | 13.66 | 13.86 | 13.59 | 13.82 | 13.52 | 1,442,500 |
Jan 05, 2024 | 13.89 | 14.02 | 13.61 | 13.64 | 13.34 | 2,437,800 |
Jan 04, 2024 | 14.19 | 14.19 | 13.96 | 14.02 | 13.72 | 1,788,300 |
Jan 03, 2024 | 14.20 | 14.27 | 14.10 | 14.13 | 13.82 | 1,947,000 |
Jan 02, 2024 | 14.20 | 14.34 | 14.08 | 14.19 | 13.88 | 1,729,100 |
Dec 29, 2023 | 14.48 | 14.52 | 14.26 | 14.27 | 13.96 | 1,465,000 |
Dec 28, 2023 | 14.46 | 14.60 | 14.46 | 14.57 | 14.25 | 1,152,000 |
Dec 27, 2023 | 14.50 | 14.58 | 14.40 | 14.52 | 14.21 | 942,500 |
Dec 26, 2023 | 14.50 | 14.54 | 14.41 | 14.44 | 14.13 | 930,100 |
Dec 22, 2023 | 14.47 | 14.60 | 14.40 | 14.48 | 14.17 | 1,571,900 |
Dec 21, 2023 | 14.43 | 14.48 | 14.22 | 14.38 | 14.07 | 1,379,700 |
Dec 20, 2023 | 14.34 | 14.61 | 14.25 | 14.31 | 14.00 | 2,414,900 |
Dec 19, 2023 | 14.28 | 14.44 | 14.19 | 14.36 | 14.05 | 3,049,200 |
Dec 18, 2023 | 14.40 | 14.42 | 14.19 | 14.25 | 13.94 | 2,839,800 |
Dec 15, 2023 | 14.39 | 14.62 | 14.09 | 14.30 | 13.99 | 5,780,200 |
Dec 14, 2023 | 14.56 | 14.68 | 14.26 | 14.36 | 14.05 | 2,901,600 |
Dec 13, 2023 | 14.09 | 14.57 | 14.01 | 14.39 | 14.08 | 2,996,700 |
Dec 12, 2023 | 14.12 | 14.23 | 14.01 | 14.14 | 13.83 | 1,238,100 |
Dec 11, 2023 | 14.13 | 14.26 | 14.06 | 14.13 | 13.82 | 1,384,600 |
Dec 08, 2023 | 14.19 | 14.26 | 14.06 | 14.14 | 13.83 | 1,252,800 |
Dec 07, 2023 | 14.09 | 14.32 | 14.03 | 14.21 | 13.90 | 1,945,500 |
Dec 06, 2023 | 14.48 | 14.52 | 14.07 | 14.08 | 13.78 | 1,918,500 |
Dec 05, 2023 | 14.43 | 14.51 | 14.25 | 14.42 | 14.11 | 1,926,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |