Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.87 | 14.08 | 13.80 | 14.02 | 14.02 | 2,371,900 |
Apr 23, 2024 | 13.70 | 13.98 | 13.67 | 13.94 | 13.94 | 2,986,600 |
Apr 23, 2024 | 0.225 Dividend | |||||
Apr 22, 2024 | 13.87 | 14.12 | 13.77 | 14.00 | 13.77 | 2,560,700 |
Apr 19, 2024 | 13.80 | 14.07 | 13.77 | 13.92 | 13.70 | 2,953,600 |
Apr 18, 2024 | 13.65 | 13.87 | 13.64 | 13.82 | 13.60 | 2,047,300 |
Apr 17, 2024 | 13.66 | 13.77 | 13.57 | 13.65 | 13.43 | 1,341,600 |
Apr 16, 2024 | 13.62 | 13.64 | 13.45 | 13.59 | 13.37 | 2,424,400 |
Apr 15, 2024 | 14.03 | 14.06 | 13.63 | 13.66 | 13.44 | 3,083,100 |
Apr 12, 2024 | 14.09 | 14.24 | 13.86 | 13.91 | 13.69 | 2,125,300 |
Apr 11, 2024 | 14.21 | 14.23 | 13.96 | 14.03 | 13.80 | 1,776,100 |
Apr 10, 2024 | 14.10 | 14.22 | 14.05 | 14.15 | 13.92 | 1,771,100 |
Apr 09, 2024 | 14.22 | 14.26 | 14.10 | 14.19 | 13.96 | 1,643,500 |
Apr 08, 2024 | 14.29 | 14.35 | 14.19 | 14.20 | 13.97 | 1,528,200 |
Apr 05, 2024 | 14.27 | 14.35 | 14.19 | 14.29 | 14.06 | 1,296,400 |
Apr 04, 2024 | 14.39 | 14.52 | 14.28 | 14.30 | 14.07 | 1,736,400 |
Apr 03, 2024 | 14.31 | 14.39 | 14.30 | 14.34 | 14.11 | 2,093,900 |
Apr 02, 2024 | 14.18 | 14.31 | 14.06 | 14.31 | 14.08 | 2,010,300 |
Apr 01, 2024 | 14.10 | 14.19 | 14.01 | 14.16 | 13.93 | 1,792,700 |
Mar 28, 2024 | 13.97 | 14.12 | 13.93 | 14.06 | 13.83 | 2,774,800 |
Mar 27, 2024 | 13.80 | 13.92 | 13.78 | 13.89 | 13.67 | 1,464,300 |
Mar 26, 2024 | 13.85 | 13.91 | 13.77 | 13.79 | 13.57 | 1,576,200 |
Mar 25, 2024 | 13.98 | 14.06 | 13.84 | 13.85 | 13.63 | 1,573,400 |
Mar 22, 2024 | 14.00 | 14.06 | 13.89 | 13.93 | 13.71 | 3,853,300 |
Mar 21, 2024 | 13.72 | 14.00 | 13.71 | 14.00 | 13.77 | 4,019,600 |
Mar 20, 2024 | 13.67 | 13.79 | 13.60 | 13.69 | 13.47 | 3,104,200 |
Mar 19, 2024 | 13.40 | 13.77 | 13.40 | 13.67 | 13.45 | 1,976,200 |
Mar 18, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 13.19 | 2,468,300 |
Mar 15, 2024 | 13.34 | 13.52 | 13.20 | 13.36 | 13.15 | 6,838,000 |
Mar 14, 2024 | 13.67 | 13.69 | 13.31 | 13.39 | 13.17 | 2,020,600 |
Mar 13, 2024 | 13.67 | 13.81 | 13.65 | 13.66 | 13.44 | 2,727,200 |
Mar 12, 2024 | 13.51 | 13.66 | 13.51 | 13.63 | 13.41 | 3,214,600 |
Mar 11, 2024 | 13.31 | 13.71 | 13.30 | 13.68 | 13.46 | 2,899,800 |
Mar 08, 2024 | 13.44 | 13.50 | 13.24 | 13.35 | 13.14 | 2,582,700 |
Mar 07, 2024 | 13.55 | 13.61 | 13.44 | 13.44 | 13.22 | 2,753,200 |
Mar 06, 2024 | 13.65 | 13.72 | 13.56 | 13.58 | 13.36 | 2,145,800 |
Mar 05, 2024 | 13.52 | 13.69 | 13.52 | 13.58 | 13.36 | 2,649,300 |
Mar 04, 2024 | 13.55 | 13.71 | 13.50 | 13.53 | 13.31 | 2,006,800 |
Mar 01, 2024 | 13.45 | 13.55 | 13.40 | 13.51 | 13.29 | 2,121,500 |
Feb 29, 2024 | 13.29 | 13.48 | 13.26 | 13.40 | 13.18 | 2,979,900 |
Feb 28, 2024 | 13.18 | 13.29 | 13.15 | 13.25 | 13.04 | 1,971,300 |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.17 | 12.96 | 4,111,000 |
Feb 26, 2024 | 13.02 | 13.28 | 13.02 | 13.23 | 13.02 | 4,244,700 |
Feb 23, 2024 | 12.99 | 13.13 | 12.97 | 13.12 | 12.91 | 3,928,900 |
Feb 22, 2024 | 12.81 | 13.07 | 12.78 | 13.05 | 12.84 | 4,515,800 |
Feb 21, 2024 | 12.52 | 12.96 | 12.50 | 12.93 | 12.72 | 4,780,600 |
Feb 20, 2024 | 12.43 | 12.55 | 12.32 | 12.47 | 12.27 | 3,932,700 |
Feb 16, 2024 | 12.42 | 12.55 | 12.22 | 12.41 | 12.21 | 3,714,000 |
Feb 15, 2024 | 12.15 | 12.61 | 12.15 | 12.40 | 12.20 | 6,600,800 |
Feb 14, 2024 | 11.75 | 11.80 | 11.58 | 11.70 | 11.51 | 4,673,400 |
Feb 13, 2024 | 11.88 | 11.91 | 11.58 | 11.68 | 11.49 | 4,450,800 |
Feb 12, 2024 | 11.85 | 11.98 | 11.80 | 11.97 | 11.78 | 1,936,100 |
Feb 09, 2024 | 11.94 | 12.01 | 11.83 | 11.85 | 11.66 | 1,638,600 |
Feb 08, 2024 | 11.99 | 12.02 | 11.79 | 11.92 | 11.73 | 2,498,900 |
Feb 07, 2024 | 12.03 | 12.07 | 11.90 | 11.99 | 11.80 | 2,119,800 |
Feb 06, 2024 | 12.15 | 12.15 | 11.94 | 11.97 | 11.78 | 1,472,200 |
Feb 05, 2024 | 12.25 | 12.26 | 12.05 | 12.09 | 11.90 | 2,192,800 |
Feb 02, 2024 | 12.33 | 12.34 | 12.08 | 12.24 | 12.04 | 3,036,900 |
Feb 01, 2024 | 12.30 | 12.43 | 12.23 | 12.26 | 12.06 | 3,014,800 |
Jan 31, 2024 | 12.41 | 12.45 | 12.23 | 12.24 | 12.04 | 2,422,100 |
Jan 30, 2024 | 12.37 | 12.44 | 12.30 | 12.38 | 12.18 | 1,672,700 |
Jan 29, 2024 | 12.32 | 12.40 | 12.18 | 12.39 | 12.19 | 3,032,400 |
Jan 26, 2024 | 12.23 | 12.30 | 12.18 | 12.26 | 12.06 | 1,588,400 |
Jan 25, 2024 | 12.20 | 12.29 | 12.06 | 12.22 | 12.02 | 2,027,000 |
Jan 24, 2024 | 12.05 | 12.18 | 12.02 | 12.14 | 11.94 | 2,075,100 |
Jan 23, 2024 | 12.12 | 12.20 | 11.92 | 12.00 | 11.81 | 3,095,600 |
Jan 23, 2024 | 0.225 Dividend | |||||
Jan 22, 2024 | 12.18 | 12.38 | 12.08 | 12.37 | 11.95 | 3,834,000 |
Jan 19, 2024 | 12.18 | 12.18 | 12.03 | 12.15 | 11.74 | 2,966,600 |
Jan 18, 2024 | 12.24 | 12.27 | 12.09 | 12.20 | 11.79 | 2,953,500 |
Jan 17, 2024 | 12.20 | 12.37 | 12.16 | 12.21 | 11.80 | 2,461,500 |
Jan 16, 2024 | 12.20 | 12.37 | 12.20 | 12.29 | 11.87 | 2,023,000 |
Jan 12, 2024 | 12.41 | 12.46 | 12.15 | 12.26 | 11.84 | 2,019,300 |
Jan 11, 2024 | 12.30 | 12.30 | 12.07 | 12.20 | 11.79 | 2,203,200 |
Jan 10, 2024 | 12.23 | 12.29 | 12.06 | 12.29 | 11.87 | 2,274,800 |
Jan 09, 2024 | 12.31 | 12.35 | 12.19 | 12.25 | 11.83 | 2,027,500 |
Jan 08, 2024 | 12.35 | 12.35 | 12.17 | 12.32 | 11.90 | 4,906,600 |
Jan 05, 2024 | 12.38 | 12.57 | 12.33 | 12.45 | 12.03 | 2,884,200 |
Jan 04, 2024 | 12.63 | 12.69 | 12.33 | 12.33 | 11.91 | 2,956,100 |
Jan 03, 2024 | 12.58 | 12.64 | 12.53 | 12.55 | 12.12 | 2,363,700 |
Jan 02, 2024 | 12.56 | 12.64 | 12.55 | 12.62 | 12.19 | 1,164,500 |
Dec 29, 2023 | 12.61 | 12.63 | 12.50 | 12.53 | 12.10 | 1,348,300 |
Dec 28, 2023 | 12.64 | 12.70 | 12.57 | 12.60 | 12.17 | 1,097,100 |
Dec 27, 2023 | 12.69 | 12.73 | 12.57 | 12.62 | 12.19 | 960,100 |
Dec 26, 2023 | 12.63 | 12.74 | 12.59 | 12.69 | 12.26 | 818,500 |
Dec 22, 2023 | 12.60 | 12.76 | 12.57 | 12.61 | 12.18 | 1,537,200 |
Dec 21, 2023 | 12.45 | 12.54 | 12.42 | 12.52 | 12.09 | 1,275,400 |
Dec 20, 2023 | 12.64 | 12.73 | 12.43 | 12.44 | 12.02 | 1,908,600 |
Dec 19, 2023 | 12.58 | 12.69 | 12.52 | 12.64 | 12.21 | 1,607,600 |
Dec 18, 2023 | 12.64 | 12.82 | 12.60 | 12.65 | 12.22 | 3,761,500 |
Dec 15, 2023 | 12.56 | 12.65 | 12.32 | 12.41 | 11.99 | 5,941,400 |
Dec 14, 2023 | 12.78 | 12.91 | 12.65 | 12.67 | 12.24 | 2,304,400 |
Dec 13, 2023 | 12.54 | 12.72 | 12.43 | 12.68 | 12.25 | 2,402,900 |
Dec 12, 2023 | 12.71 | 12.72 | 12.53 | 12.58 | 12.15 | 2,651,000 |
Dec 11, 2023 | 12.91 | 12.98 | 12.72 | 12.78 | 12.35 | 2,151,800 |
Dec 08, 2023 | 12.75 | 12.94 | 12.75 | 12.94 | 12.50 | 1,908,700 |
Dec 07, 2023 | 12.88 | 12.94 | 12.64 | 12.71 | 12.28 | 2,272,600 |
Dec 06, 2023 | 13.10 | 13.19 | 12.87 | 12.88 | 12.44 | 2,416,800 |
Dec 05, 2023 | 13.37 | 13.40 | 13.10 | 13.10 | 12.66 | 1,820,700 |
Dec 04, 2023 | 13.31 | 13.43 | 13.30 | 13.37 | 12.92 | 1,659,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |