Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.34 | 13.41 | 13.30 | 13.37 | 13.37 | 1,333,950 |
May 02, 2024 | 13.29 | 13.31 | 13.21 | 13.27 | 13.27 | 1,033,500 |
May 01, 2024 | 13.10 | 13.28 | 13.08 | 13.19 | 13.19 | 1,293,600 |
Apr 30, 2024 | 13.14 | 13.23 | 13.08 | 13.08 | 13.08 | 909,500 |
Apr 29, 2024 | 13.15 | 13.19 | 13.11 | 13.17 | 13.17 | 1,333,100 |
Apr 26, 2024 | 13.08 | 13.08 | 13.01 | 13.03 | 13.03 | 1,213,500 |
Apr 25, 2024 | 13.15 | 13.19 | 13.05 | 13.07 | 13.07 | 1,697,100 |
Apr 24, 2024 | 13.32 | 13.33 | 13.21 | 13.23 | 13.23 | 924,500 |
Apr 23, 2024 | 13.37 | 13.41 | 13.30 | 13.38 | 13.38 | 1,702,400 |
Apr 22, 2024 | 13.31 | 13.41 | 13.30 | 13.36 | 13.36 | 1,561,400 |
Apr 19, 2024 | 13.18 | 13.26 | 13.17 | 13.24 | 13.24 | 1,273,400 |
Apr 18, 2024 | 13.16 | 13.23 | 13.12 | 13.16 | 13.16 | 1,287,700 |
Apr 17, 2024 | 13.18 | 13.18 | 13.11 | 13.15 | 13.15 | 1,639,900 |
Apr 16, 2024 | 13.22 | 13.30 | 13.22 | 13.23 | 13.23 | 2,279,100 |
Apr 15, 2024 | 13.31 | 13.35 | 13.17 | 13.18 | 13.18 | 1,788,800 |
Apr 12, 2024 | 13.51 | 13.56 | 13.35 | 13.37 | 13.37 | 2,244,600 |
Apr 11, 2024 | 13.49 | 13.60 | 13.47 | 13.58 | 13.58 | 3,030,900 |
Apr 10, 2024 | 13.50 | 13.59 | 13.46 | 13.57 | 13.57 | 2,419,000 |
Apr 09, 2024 | 13.67 | 13.69 | 13.59 | 13.65 | 13.65 | 1,432,000 |
Apr 08, 2024 | 13.63 | 13.78 | 13.62 | 13.67 | 13.67 | 2,064,200 |
Apr 05, 2024 | 13.52 | 13.62 | 13.44 | 13.62 | 13.62 | 1,822,600 |
Apr 04, 2024 | 13.55 | 13.61 | 13.46 | 13.48 | 13.48 | 1,783,300 |
Apr 03, 2024 | 13.51 | 13.58 | 13.47 | 13.53 | 13.53 | 1,760,200 |
Apr 02, 2024 | 13.58 | 13.60 | 13.48 | 13.55 | 13.55 | 1,856,100 |
Apr 01, 2024 | 13.78 | 13.78 | 13.62 | 13.67 | 13.67 | 1,158,900 |
Mar 28, 2024 | 13.94 | 13.96 | 13.82 | 13.89 | 13.89 | 1,484,600 |
Mar 27, 2024 | 14.37 | 14.37 | 14.18 | 14.19 | 14.19 | 1,714,300 |
Mar 26, 2024 | 14.41 | 14.45 | 14.38 | 14.39 | 14.39 | 2,070,400 |
Mar 25, 2024 | 14.19 | 14.25 | 14.08 | 14.15 | 14.15 | 2,264,300 |
Mar 22, 2024 | 14.46 | 14.46 | 14.38 | 14.41 | 14.41 | 1,147,400 |
Mar 21, 2024 | 14.43 | 14.53 | 14.35 | 14.36 | 14.36 | 1,859,700 |
Mar 20, 2024 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 1,568,900 |
Mar 19, 2024 | 14.55 | 14.55 | 14.39 | 14.41 | 14.41 | 1,779,200 |
Mar 18, 2024 | 14.55 | 14.61 | 14.54 | 14.56 | 14.56 | 1,208,100 |
Mar 15, 2024 | 14.37 | 14.51 | 14.34 | 14.47 | 14.47 | 2,316,700 |
Mar 14, 2024 | 14.49 | 14.49 | 14.31 | 14.34 | 14.34 | 1,199,600 |
Mar 13, 2024 | 14.40 | 14.43 | 14.35 | 14.42 | 14.42 | 1,488,800 |
Mar 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 14.37 | 2,101,800 |
Mar 11, 2024 | 14.59 | 14.66 | 14.53 | 14.57 | 14.57 | 1,326,400 |
Mar 08, 2024 | 14.78 | 14.81 | 14.72 | 14.77 | 14.77 | 1,157,500 |
Mar 07, 2024 | 14.77 | 14.87 | 14.76 | 14.86 | 14.86 | 1,429,100 |
Mar 06, 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 14.69 | 1,749,200 |
Mar 05, 2024 | 14.46 | 14.49 | 14.36 | 14.40 | 14.40 | 956,000 |
Mar 04, 2024 | 14.46 | 14.51 | 14.40 | 14.48 | 14.48 | 1,726,300 |
Mar 01, 2024 | 14.54 | 14.58 | 14.49 | 14.56 | 14.56 | 1,073,500 |
Feb 29, 2024 | 14.63 | 14.63 | 14.53 | 14.59 | 14.59 | 1,372,900 |
Feb 28, 2024 | 14.68 | 14.70 | 14.63 | 14.65 | 14.65 | 964,500 |
Feb 27, 2024 | 14.81 | 14.88 | 14.78 | 14.84 | 14.84 | 1,165,800 |
Feb 26, 2024 | 14.80 | 14.87 | 14.75 | 14.81 | 14.81 | 1,608,500 |
Feb 23, 2024 | 14.64 | 14.68 | 14.57 | 14.62 | 14.62 | 5,120,800 |
Feb 22, 2024 | 14.71 | 14.73 | 14.63 | 14.64 | 14.64 | 1,601,600 |
Feb 21, 2024 | 14.69 | 14.74 | 14.63 | 14.74 | 14.74 | 1,454,200 |
Feb 20, 2024 | 14.72 | 14.88 | 14.72 | 14.82 | 14.82 | 1,838,300 |
Feb 16, 2024 | 14.55 | 14.68 | 14.54 | 14.62 | 14.62 | 1,432,000 |
Feb 15, 2024 | 14.42 | 14.48 | 14.38 | 14.42 | 14.42 | 1,142,800 |
Feb 14, 2024 | 14.40 | 14.55 | 14.39 | 14.54 | 14.54 | 2,201,300 |
Feb 13, 2024 | 14.33 | 14.38 | 14.29 | 14.34 | 14.34 | 2,094,800 |
Feb 12, 2024 | 14.25 | 14.32 | 14.22 | 14.31 | 14.31 | 1,139,600 |
Feb 09, 2024 | 14.17 | 14.25 | 14.15 | 14.24 | 14.24 | 1,206,400 |
Feb 08, 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 14.00 | 973,000 |
Feb 07, 2024 | 14.17 | 14.24 | 14.16 | 14.18 | 14.18 | 1,434,500 |
Feb 06, 2024 | 13.95 | 14.19 | 13.95 | 14.16 | 14.16 | 2,700,200 |
Feb 05, 2024 | 14.13 | 14.13 | 13.85 | 13.92 | 13.92 | 4,500,500 |
Feb 02, 2024 | 14.41 | 14.48 | 14.21 | 14.28 | 14.28 | 5,799,100 |
Feb 01, 2024 | 14.67 | 14.67 | 14.06 | 14.38 | 14.38 | 3,501,400 |
Jan 31, 2024 | 14.70 | 14.80 | 14.57 | 14.60 | 14.60 | 1,961,800 |
Jan 30, 2024 | 14.61 | 14.65 | 14.52 | 14.54 | 14.54 | 1,646,700 |
Jan 29, 2024 | 14.66 | 14.77 | 14.65 | 14.77 | 14.77 | 1,594,700 |
Jan 26, 2024 | 14.59 | 14.65 | 14.53 | 14.60 | 14.60 | 1,252,200 |
Jan 25, 2024 | 14.64 | 14.65 | 14.54 | 14.63 | 14.63 | 1,465,300 |
Jan 24, 2024 | 14.81 | 14.86 | 14.66 | 14.68 | 14.68 | 1,657,100 |
Jan 23, 2024 | 14.77 | 14.80 | 14.69 | 14.73 | 14.73 | 3,511,800 |
Jan 22, 2024 | 14.77 | 14.82 | 14.74 | 14.79 | 14.79 | 1,127,800 |
Jan 19, 2024 | 14.66 | 14.72 | 14.62 | 14.71 | 14.71 | 1,083,400 |
Jan 18, 2024 | 14.84 | 14.88 | 14.77 | 14.87 | 14.87 | 1,274,700 |
Jan 17, 2024 | 14.83 | 14.86 | 14.80 | 14.86 | 14.86 | 2,245,000 |
Jan 16, 2024 | 14.91 | 15.03 | 14.91 | 15.01 | 15.01 | 3,249,200 |
Jan 12, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 15.04 | 1,924,300 |
Jan 11, 2024 | 14.84 | 14.96 | 14.80 | 14.93 | 14.93 | 2,946,700 |
Jan 10, 2024 | 14.86 | 14.89 | 14.83 | 14.88 | 14.88 | 1,076,100 |
Jan 09, 2024 | 14.79 | 14.88 | 14.75 | 14.76 | 14.76 | 1,405,800 |
Jan 08, 2024 | 14.68 | 14.84 | 14.68 | 14.83 | 14.83 | 1,929,500 |
Jan 05, 2024 | 14.65 | 14.84 | 14.65 | 14.72 | 14.72 | 1,668,000 |
Jan 04, 2024 | 14.50 | 14.59 | 14.47 | 14.55 | 14.55 | 1,753,500 |
Jan 03, 2024 | 14.28 | 14.38 | 14.26 | 14.34 | 14.34 | 1,278,700 |
Jan 02, 2024 | 14.12 | 14.35 | 14.12 | 14.34 | 14.34 | 1,739,200 |
Dec 29, 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 1,118,300 |
Dec 28, 2023 | 14.20 | 14.29 | 14.20 | 14.22 | 14.22 | 1,587,000 |
Dec 27, 2023 | 14.06 | 14.08 | 14.04 | 14.07 | 14.07 | 1,003,300 |
Dec 26, 2023 | 14.03 | 14.09 | 14.03 | 14.06 | 14.06 | 757,800 |
Dec 22, 2023 | 14.03 | 14.13 | 14.02 | 14.05 | 14.05 | 943,400 |
Dec 21, 2023 | 13.97 | 14.01 | 13.89 | 13.97 | 13.97 | 2,059,100 |
Dec 20, 2023 | 13.83 | 13.85 | 13.69 | 13.69 | 13.69 | 1,488,700 |
Dec 19, 2023 | 13.73 | 13.83 | 13.70 | 13.78 | 13.78 | 1,379,200 |
Dec 18, 2023 | 13.67 | 13.84 | 13.67 | 13.80 | 13.80 | 2,182,100 |
Dec 15, 2023 | 13.96 | 13.99 | 13.66 | 13.71 | 13.71 | 6,680,300 |
Dec 14, 2023 | 14.14 | 14.17 | 13.98 | 14.05 | 14.05 | 3,230,600 |
Dec 13, 2023 | 13.98 | 14.20 | 13.97 | 14.15 | 14.15 | 1,974,600 |
Dec 12, 2023 | 13.99 | 14.07 | 13.94 | 14.06 | 14.06 | 1,264,900 |
Dec 11, 2023 | 14.03 | 14.09 | 13.96 | 14.04 | 14.04 | 2,065,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |