Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.61 | 15.90 | 15.59 | 15.87 | 15.87 | 214,300 |
Jul 25, 2024 | 15.37 | 15.81 | 15.37 | 15.55 | 15.55 | 214,700 |
Jul 24, 2024 | 15.35 | 15.58 | 15.33 | 15.34 | 15.34 | 214,900 |
Jul 23, 2024 | 15.10 | 15.36 | 15.00 | 15.32 | 15.32 | 225,500 |
Jul 22, 2024 | 14.96 | 15.09 | 14.93 | 15.09 | 15.09 | 157,700 |
Jul 19, 2024 | 14.90 | 15.01 | 14.75 | 14.91 | 14.91 | 820,500 |
Jul 18, 2024 | 14.62 | 14.90 | 14.61 | 14.90 | 14.90 | 162,200 |
Jul 17, 2024 | 14.65 | 14.83 | 14.55 | 14.72 | 14.72 | 138,800 |
Jul 16, 2024 | 14.77 | 14.77 | 14.66 | 14.69 | 14.69 | 69,200 |
Jul 15, 2024 | 14.50 | 14.80 | 14.46 | 14.72 | 14.72 | 209,500 |
Jul 12, 2024 | 14.66 | 14.67 | 14.50 | 14.55 | 14.55 | 134,100 |
Jul 11, 2024 | 14.53 | 14.70 | 14.53 | 14.61 | 14.61 | 106,800 |
Jul 10, 2024 | 14.63 | 14.65 | 14.51 | 14.52 | 14.52 | 93,700 |
Jul 09, 2024 | 14.58 | 14.58 | 14.44 | 14.56 | 14.56 | 114,000 |
Jul 08, 2024 | 14.55 | 14.65 | 14.42 | 14.64 | 14.64 | 168,700 |
Jul 05, 2024 | 14.59 | 14.71 | 14.38 | 14.51 | 14.51 | 217,300 |
Jul 04, 2024 | 14.41 | 14.59 | 14.41 | 14.51 | 14.51 | 45,300 |
Jul 03, 2024 | 14.39 | 14.55 | 14.36 | 14.48 | 14.48 | 117,100 |
Jul 02, 2024 | 14.27 | 14.36 | 14.10 | 14.36 | 14.36 | 149,600 |
Jun 28, 2024 | 14.31 | 14.34 | 14.19 | 14.25 | 14.25 | 139,700 |
Jun 28, 2024 | 0.078 Dividend | |||||
Jun 27, 2024 | 14.29 | 14.39 | 14.24 | 14.33 | 14.25 | 115,200 |
Jun 26, 2024 | 14.20 | 14.42 | 14.13 | 14.26 | 14.18 | 151,400 |
Jun 25, 2024 | 14.38 | 14.38 | 14.10 | 14.20 | 14.12 | 158,600 |
Jun 24, 2024 | 14.21 | 14.44 | 14.11 | 14.42 | 14.34 | 252,700 |
Jun 21, 2024 | 14.27 | 14.29 | 14.02 | 14.09 | 14.01 | 1,917,600 |
Jun 20, 2024 | 14.13 | 14.35 | 14.13 | 14.29 | 14.21 | 336,000 |
Jun 19, 2024 | 14.16 | 14.21 | 14.10 | 14.15 | 14.07 | 150,300 |
Jun 18, 2024 | 14.11 | 14.36 | 14.08 | 14.17 | 14.09 | 169,700 |
Jun 17, 2024 | 14.24 | 14.26 | 14.02 | 14.08 | 14.00 | 311,500 |
Jun 14, 2024 | 14.29 | 14.40 | 14.22 | 14.28 | 14.20 | 312,100 |
Jun 13, 2024 | 14.48 | 14.49 | 14.24 | 14.39 | 14.31 | 321,600 |
Jun 12, 2024 | 14.54 | 14.68 | 14.41 | 14.46 | 14.38 | 143,600 |
Jun 11, 2024 | 14.49 | 14.53 | 14.33 | 14.38 | 14.30 | 247,200 |
Jun 10, 2024 | 14.52 | 14.52 | 14.38 | 14.52 | 14.44 | 158,700 |
Jun 07, 2024 | 14.70 | 14.75 | 14.51 | 14.52 | 14.44 | 133,200 |
Jun 06, 2024 | 14.76 | 14.89 | 14.70 | 14.79 | 14.71 | 163,500 |
Jun 05, 2024 | 14.65 | 14.79 | 14.58 | 14.79 | 14.71 | 204,900 |
Jun 04, 2024 | 14.36 | 14.58 | 14.36 | 14.58 | 14.50 | 212,500 |
Jun 03, 2024 | 14.31 | 14.39 | 14.24 | 14.35 | 14.27 | 179,700 |
May 31, 2024 | 14.32 | 14.37 | 14.12 | 14.36 | 14.28 | 230,200 |
May 31, 2024 | 0.078 Dividend | |||||
May 30, 2024 | 14.15 | 14.33 | 14.15 | 14.33 | 14.17 | 244,700 |
May 29, 2024 | 14.32 | 14.40 | 14.07 | 14.08 | 13.93 | 259,900 |
May 28, 2024 | 14.50 | 14.57 | 14.27 | 14.30 | 14.14 | 218,800 |
May 27, 2024 | 14.74 | 14.79 | 14.53 | 14.60 | 14.44 | 105,900 |
May 24, 2024 | 14.63 | 14.68 | 14.56 | 14.67 | 14.51 | 283,900 |
May 23, 2024 | 14.90 | 14.91 | 14.56 | 14.57 | 14.41 | 186,100 |
May 22, 2024 | 14.95 | 15.00 | 14.87 | 14.88 | 14.72 | 146,600 |
May 21, 2024 | 14.71 | 15.06 | 14.71 | 14.89 | 14.73 | 248,900 |
May 17, 2024 | 14.67 | 15.00 | 14.66 | 14.94 | 14.78 | 243,300 |
May 16, 2024 | 14.86 | 14.87 | 14.55 | 14.61 | 14.45 | 890,500 |
May 15, 2024 | 14.85 | 15.00 | 14.72 | 14.82 | 14.66 | 182,900 |
May 14, 2024 | 14.90 | 15.06 | 14.80 | 14.82 | 14.66 | 211,300 |
May 13, 2024 | 15.14 | 15.30 | 14.72 | 14.85 | 14.69 | 394,500 |
May 10, 2024 | 14.25 | 15.27 | 14.25 | 15.14 | 14.98 | 916,900 |
May 09, 2024 | 14.07 | 14.20 | 14.00 | 14.14 | 13.99 | 149,200 |
May 08, 2024 | 13.97 | 14.15 | 13.89 | 14.15 | 14.00 | 267,300 |
May 07, 2024 | 14.05 | 14.18 | 13.99 | 14.00 | 13.85 | 165,300 |
May 06, 2024 | 14.09 | 14.18 | 13.88 | 14.16 | 14.01 | 272,400 |
May 03, 2024 | 13.95 | 14.18 | 13.94 | 14.09 | 13.94 | 357,400 |
May 02, 2024 | 13.58 | 13.90 | 13.53 | 13.88 | 13.73 | 471,000 |
May 01, 2024 | 13.37 | 13.58 | 13.32 | 13.50 | 13.35 | 185,700 |
Apr 30, 2024 | 13.34 | 13.58 | 13.34 | 13.40 | 13.25 | 391,800 |
Apr 29, 2024 | 13.30 | 13.48 | 13.27 | 13.41 | 13.26 | 221,200 |
Apr 29, 2024 | 0.078 Dividend | |||||
Apr 26, 2024 | 13.13 | 13.32 | 13.02 | 13.24 | 13.02 | 193,200 |
Apr 25, 2024 | 13.04 | 13.14 | 13.01 | 13.11 | 12.89 | 142,100 |
Apr 24, 2024 | 13.24 | 13.24 | 13.10 | 13.11 | 12.89 | 117,400 |
Apr 23, 2024 | 13.14 | 13.28 | 13.09 | 13.20 | 12.98 | 163,200 |
Apr 22, 2024 | 13.00 | 13.17 | 12.92 | 13.13 | 12.91 | 186,100 |
Apr 19, 2024 | 12.79 | 12.99 | 12.75 | 12.91 | 12.69 | 228,200 |
Apr 18, 2024 | 12.79 | 12.81 | 12.62 | 12.79 | 12.58 | 257,300 |
Apr 17, 2024 | 12.94 | 13.02 | 12.78 | 12.80 | 12.59 | 174,100 |
Apr 16, 2024 | 13.06 | 13.17 | 12.87 | 12.89 | 12.67 | 359,600 |
Apr 15, 2024 | 13.14 | 13.19 | 13.03 | 13.07 | 12.85 | 174,900 |
Apr 12, 2024 | 13.27 | 13.27 | 13.03 | 13.03 | 12.81 | 231,100 |
Apr 11, 2024 | 13.34 | 13.36 | 13.20 | 13.30 | 13.08 | 200,600 |
Apr 10, 2024 | 13.26 | 13.38 | 13.07 | 13.12 | 12.90 | 246,800 |
Apr 09, 2024 | 13.17 | 13.50 | 13.17 | 13.47 | 13.25 | 189,800 |
Apr 08, 2024 | 13.12 | 13.20 | 13.04 | 13.17 | 12.95 | 162,800 |
Apr 05, 2024 | 13.01 | 13.15 | 13.00 | 13.14 | 12.92 | 203,800 |
Apr 04, 2024 | 13.10 | 13.24 | 12.98 | 13.01 | 12.79 | 163,300 |
Apr 03, 2024 | 12.89 | 13.16 | 12.89 | 13.07 | 12.85 | 199,400 |
Apr 02, 2024 | 13.10 | 13.13 | 12.94 | 12.98 | 12.76 | 291,000 |
Apr 01, 2024 | 13.45 | 13.46 | 13.06 | 13.10 | 12.88 | 373,600 |
Mar 28, 2024 | 13.38 | 13.48 | 13.34 | 13.42 | 13.20 | 387,400 |
Mar 27, 2024 | 13.19 | 13.37 | 13.19 | 13.36 | 13.14 | 150,000 |
Mar 27, 2024 | 0.078 Dividend | |||||
Mar 26, 2024 | 13.31 | 13.40 | 13.23 | 13.29 | 12.99 | 272,600 |
Mar 25, 2024 | 13.30 | 13.49 | 13.30 | 13.31 | 13.01 | 262,100 |
Mar 22, 2024 | 13.55 | 13.60 | 13.28 | 13.30 | 13.00 | 357,000 |
Mar 21, 2024 | 13.45 | 13.62 | 13.45 | 13.60 | 13.29 | 215,800 |
Mar 20, 2024 | 13.44 | 13.54 | 13.38 | 13.45 | 13.15 | 414,300 |
Mar 19, 2024 | 13.12 | 13.46 | 13.10 | 13.42 | 13.12 | 266,400 |
Mar 18, 2024 | 13.09 | 13.16 | 13.01 | 13.10 | 12.81 | 288,900 |
Mar 15, 2024 | 12.94 | 13.22 | 12.94 | 13.08 | 12.79 | 569,600 |
Mar 14, 2024 | 13.07 | 13.14 | 13.01 | 13.07 | 12.78 | 251,700 |
Mar 13, 2024 | 13.18 | 13.18 | 13.05 | 13.10 | 12.81 | 132,100 |
Mar 12, 2024 | 13.00 | 13.14 | 12.93 | 13.09 | 12.80 | 154,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |