Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.10 | 14.17 | 13.88 | 13.92 | 13.92 | 262,612 |
May 02, 2024 | 13.85 | 13.94 | 13.80 | 13.86 | 13.86 | 1,227,717 |
May 01, 2024 | 13.59 | 13.94 | 13.49 | 13.73 | 13.73 | 1,778,456 |
Apr 30, 2024 | 13.82 | 13.82 | 13.23 | 13.49 | 13.49 | 2,706,023 |
Apr 29, 2024 | 13.52 | 13.74 | 13.51 | 13.69 | 13.69 | 2,688,297 |
Apr 26, 2024 | 13.66 | 13.76 | 13.45 | 13.48 | 13.48 | 2,398,643 |
Apr 25, 2024 | 13.62 | 13.69 | 13.53 | 13.62 | 13.62 | 2,255,048 |
Apr 24, 2024 | 13.69 | 13.77 | 13.61 | 13.76 | 13.76 | 1,476,256 |
Apr 23, 2024 | 13.71 | 13.87 | 13.67 | 13.78 | 13.78 | 1,378,464 |
Apr 22, 2024 | 13.68 | 13.77 | 13.62 | 13.75 | 13.75 | 935,876 |
Apr 19, 2024 | 13.54 | 13.74 | 13.54 | 13.65 | 13.65 | 1,383,096 |
Apr 18, 2024 | 13.47 | 13.60 | 13.38 | 13.55 | 13.55 | 1,097,945 |
Apr 17, 2024 | 13.56 | 13.59 | 13.43 | 13.44 | 13.44 | 1,644,989 |
Apr 16, 2024 | 13.59 | 13.59 | 13.36 | 13.50 | 13.50 | 1,700,958 |
Apr 15, 2024 | 13.87 | 13.89 | 13.56 | 13.65 | 13.65 | 1,625,638 |
Apr 12, 2024 | 13.82 | 13.92 | 13.72 | 13.80 | 13.80 | 1,357,300 |
Apr 11, 2024 | 13.83 | 13.89 | 13.65 | 13.88 | 13.88 | 2,237,743 |
Apr 10, 2024 | 13.84 | 13.87 | 13.62 | 13.74 | 13.74 | 2,766,668 |
Apr 09, 2024 | 14.10 | 14.21 | 13.95 | 14.13 | 14.13 | 3,613,247 |
Apr 08, 2024 | 14.20 | 14.23 | 14.03 | 14.09 | 14.09 | 2,669,546 |
Apr 05, 2024 | 13.99 | 14.20 | 13.95 | 14.12 | 14.12 | 1,522,446 |
Apr 04, 2024 | 14.22 | 14.28 | 13.90 | 13.99 | 13.99 | 1,431,096 |
Apr 03, 2024 | 14.02 | 14.15 | 13.99 | 14.09 | 14.09 | 1,500,957 |
Apr 02, 2024 | 14.27 | 14.35 | 14.05 | 14.11 | 14.11 | 1,912,803 |
Apr 01, 2024 | 14.66 | 14.66 | 14.42 | 14.43 | 14.43 | 2,247,625 |
Mar 28, 2024 | 14.55 | 14.69 | 14.55 | 14.65 | 14.65 | 1,924,771 |
Mar 27, 2024 | 14.27 | 14.52 | 14.26 | 14.48 | 14.48 | 1,606,788 |
Mar 26, 2024 | 14.11 | 14.18 | 14.06 | 14.11 | 14.11 | 2,322,513 |
Mar 25, 2024 | 14.09 | 14.15 | 14.01 | 14.05 | 14.05 | 2,223,195 |
Mar 22, 2024 | 14.48 | 14.48 | 14.02 | 14.02 | 14.02 | 1,447,413 |
Mar 21, 2024 | 14.26 | 14.55 | 14.26 | 14.47 | 14.47 | 2,249,664 |
Mar 20, 2024 | 13.93 | 14.26 | 13.90 | 14.18 | 14.18 | 1,085,073 |
Mar 19, 2024 | 14.18 | 14.29 | 14.01 | 14.01 | 14.01 | 1,117,558 |
Mar 18, 2024 | 14.04 | 14.22 | 14.04 | 14.17 | 14.17 | 2,358,660 |
Mar 15, 2024 | 13.87 | 14.13 | 13.87 | 14.10 | 14.10 | 4,581,087 |
Mar 14, 2024 | 13.99 | 14.06 | 13.84 | 14.01 | 14.01 | 2,337,973 |
Mar 13, 2024 | 14.15 | 14.30 | 14.06 | 14.09 | 14.09 | 1,637,162 |
Mar 13, 2024 | 0.13 Dividend | |||||
Mar 12, 2024 | 14.13 | 14.30 | 13.98 | 14.30 | 14.17 | 2,032,812 |
Mar 11, 2024 | 14.16 | 14.23 | 14.01 | 14.14 | 14.01 | 1,353,680 |
Mar 08, 2024 | 14.28 | 14.40 | 14.14 | 14.20 | 14.07 | 1,379,751 |
Mar 07, 2024 | 14.00 | 14.16 | 13.94 | 14.11 | 13.98 | 1,953,341 |
Mar 06, 2024 | 14.02 | 14.05 | 13.82 | 13.89 | 13.76 | 2,001,356 |
Mar 05, 2024 | 13.84 | 14.03 | 13.82 | 13.90 | 13.77 | 1,334,304 |
Mar 04, 2024 | 13.55 | 13.94 | 13.55 | 13.93 | 13.80 | 1,161,746 |
Mar 01, 2024 | 13.55 | 13.66 | 13.35 | 13.64 | 13.52 | 1,194,907 |
Feb 29, 2024 | 13.77 | 13.82 | 13.47 | 13.58 | 13.46 | 2,521,060 |
Feb 28, 2024 | 13.63 | 13.82 | 13.61 | 13.66 | 13.54 | 1,996,129 |
Feb 27, 2024 | 13.84 | 13.87 | 13.74 | 13.76 | 13.63 | 1,670,640 |
Feb 26, 2024 | 13.82 | 13.89 | 13.69 | 13.72 | 13.60 | 1,574,737 |
Feb 23, 2024 | 14.01 | 14.07 | 13.87 | 13.87 | 13.74 | 2,040,856 |
Feb 22, 2024 | 14.17 | 14.22 | 14.01 | 14.05 | 13.92 | 1,949,618 |
Feb 21, 2024 | 14.11 | 14.22 | 14.05 | 14.16 | 14.03 | 1,954,258 |
Feb 20, 2024 | 14.04 | 14.22 | 14.03 | 14.10 | 13.97 | 2,127,104 |
Feb 16, 2024 | 14.10 | 14.31 | 14.01 | 14.18 | 14.05 | 1,890,920 |
Feb 15, 2024 | 14.42 | 14.46 | 14.23 | 14.31 | 14.18 | 1,838,185 |
Feb 14, 2024 | 14.10 | 14.35 | 14.03 | 14.23 | 14.10 | 2,916,139 |
Feb 13, 2024 | 13.44 | 14.20 | 13.32 | 14.10 | 13.97 | 3,774,128 |
Feb 12, 2024 | 13.90 | 14.01 | 13.85 | 13.89 | 13.76 | 3,909,757 |
Feb 09, 2024 | 13.77 | 13.85 | 13.61 | 13.85 | 13.72 | 3,543,574 |
Feb 08, 2024 | 13.60 | 13.81 | 13.59 | 13.78 | 13.65 | 1,458,307 |
Feb 07, 2024 | 13.73 | 13.74 | 13.57 | 13.66 | 13.54 | 2,197,955 |
Feb 06, 2024 | 13.36 | 13.89 | 13.33 | 13.71 | 13.59 | 3,873,110 |
Feb 05, 2024 | 13.15 | 13.54 | 13.06 | 13.38 | 13.26 | 2,472,023 |
Feb 02, 2024 | 13.28 | 13.45 | 13.18 | 13.37 | 13.25 | 1,425,484 |
Feb 01, 2024 | 13.31 | 13.53 | 13.22 | 13.49 | 13.37 | 2,480,294 |
Jan 31, 2024 | 13.49 | 13.54 | 13.16 | 13.32 | 13.20 | 2,425,260 |
Jan 30, 2024 | 13.48 | 13.56 | 13.38 | 13.48 | 13.36 | 2,754,832 |
Jan 29, 2024 | 13.68 | 13.68 | 13.50 | 13.54 | 13.42 | 3,893,494 |
Jan 26, 2024 | 13.92 | 13.96 | 13.65 | 13.70 | 13.58 | 2,393,853 |
Jan 25, 2024 | 13.81 | 13.87 | 13.71 | 13.85 | 13.72 | 2,140,229 |
Jan 24, 2024 | 13.95 | 13.96 | 13.53 | 13.56 | 13.44 | 2,002,884 |
Jan 23, 2024 | 14.07 | 14.07 | 13.73 | 13.77 | 13.64 | 1,919,706 |
Jan 22, 2024 | 13.97 | 14.12 | 13.90 | 13.96 | 13.83 | 2,206,606 |
Jan 19, 2024 | 13.63 | 13.87 | 13.48 | 13.85 | 13.72 | 2,145,270 |
Jan 18, 2024 | 13.65 | 13.68 | 13.35 | 13.53 | 13.41 | 2,228,280 |
Jan 17, 2024 | 13.55 | 13.85 | 13.47 | 13.62 | 13.50 | 1,756,355 |
Jan 16, 2024 | 13.79 | 13.85 | 13.68 | 13.77 | 13.64 | 1,905,596 |
Jan 12, 2024 | 14.00 | 14.09 | 13.85 | 13.92 | 13.79 | 2,221,447 |
Jan 11, 2024 | 13.42 | 13.81 | 13.39 | 13.80 | 13.67 | 3,026,258 |
Jan 10, 2024 | 13.39 | 13.59 | 13.37 | 13.53 | 13.41 | 1,072,901 |
Jan 09, 2024 | 13.29 | 13.43 | 13.25 | 13.40 | 13.28 | 1,639,194 |
Jan 08, 2024 | 13.21 | 13.47 | 13.15 | 13.47 | 13.35 | 1,773,254 |
Jan 05, 2024 | 13.14 | 13.41 | 13.14 | 13.19 | 13.07 | 2,150,545 |
Jan 04, 2024 | 13.34 | 13.45 | 13.23 | 13.39 | 13.27 | 1,257,085 |
Jan 03, 2024 | 13.39 | 13.54 | 13.28 | 13.28 | 13.16 | 1,938,271 |
Jan 02, 2024 | 13.58 | 13.69 | 13.47 | 13.66 | 13.54 | 2,413,289 |
Dec 29, 2023 | 13.85 | 13.86 | 13.63 | 13.63 | 13.51 | 1,488,281 |
Dec 28, 2023 | 13.69 | 13.92 | 13.67 | 13.92 | 13.79 | 1,250,633 |
Dec 27, 2023 | 13.77 | 13.80 | 13.67 | 13.77 | 13.64 | 1,330,867 |
Dec 26, 2023 | 13.67 | 13.79 | 13.60 | 13.73 | 13.61 | 1,071,391 |
Dec 26, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 13.88 | 13.98 | 13.74 | 13.77 | 13.49 | 1,685,905 |
Dec 21, 2023 | 13.75 | 13.79 | 13.60 | 13.78 | 13.50 | 2,491,408 |
Dec 20, 2023 | 13.90 | 14.02 | 13.63 | 13.65 | 13.37 | 3,233,795 |
Dec 19, 2023 | 13.94 | 14.06 | 13.88 | 13.91 | 13.62 | 2,896,478 |
Dec 18, 2023 | 14.20 | 14.20 | 13.84 | 13.86 | 13.57 | 2,731,014 |
Dec 15, 2023 | 14.43 | 14.47 | 13.98 | 14.12 | 13.83 | 5,986,861 |
Dec 14, 2023 | 14.47 | 14.71 | 14.35 | 14.45 | 14.15 | 2,939,511 |
Dec 13, 2023 | 13.50 | 14.22 | 13.43 | 14.00 | 13.71 | 3,384,952 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |