Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.00 | 12.06 | 11.94 | 11.99 | 11.99 | 5,022,600 |
May 20, 2024 | 11.96 | 12.07 | 11.94 | 11.99 | 11.99 | 4,370,100 |
May 17, 2024 | 11.95 | 12.04 | 11.86 | 12.02 | 12.02 | 6,613,300 |
May 16, 2024 | 11.99 | 12.02 | 11.89 | 11.93 | 11.93 | 6,057,500 |
May 15, 2024 | 12.02 | 12.02 | 11.88 | 11.93 | 11.93 | 5,319,600 |
May 14, 2024 | 11.91 | 11.99 | 11.85 | 11.99 | 11.99 | 8,332,700 |
May 13, 2024 | 11.97 | 12.00 | 11.87 | 11.92 | 11.92 | 7,717,200 |
May 10, 2024 | 12.01 | 12.11 | 11.94 | 11.95 | 11.95 | 11,358,400 |
May 09, 2024 | 12.21 | 12.23 | 11.95 | 11.96 | 11.96 | 9,901,000 |
May 08, 2024 | 12.30 | 12.36 | 12.20 | 12.28 | 12.28 | 6,638,700 |
May 07, 2024 | 12.35 | 12.45 | 12.32 | 12.36 | 12.36 | 4,339,000 |
May 06, 2024 | 12.47 | 12.47 | 12.24 | 12.32 | 12.32 | 8,626,300 |
May 03, 2024 | 12.56 | 12.60 | 12.32 | 12.49 | 12.49 | 13,339,300 |
May 03, 2024 | 0.01725 Dividend | |||||
May 02, 2024 | 12.57 | 12.59 | 12.16 | 12.39 | 12.37 | 13,929,100 |
Apr 30, 2024 | 12.36 | 12.53 | 12.28 | 12.36 | 12.34 | 6,428,900 |
Apr 29, 2024 | 12.20 | 12.39 | 12.18 | 12.39 | 12.37 | 4,219,100 |
Apr 26, 2024 | 12.11 | 12.29 | 12.02 | 12.20 | 12.18 | 3,193,600 |
Apr 25, 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 11.99 | 2,937,700 |
Apr 24, 2024 | 12.03 | 12.09 | 11.95 | 12.03 | 12.01 | 4,940,200 |
Apr 23, 2024 | 12.00 | 12.13 | 11.94 | 12.06 | 12.04 | 5,900,800 |
Apr 22, 2024 | 12.13 | 12.17 | 12.00 | 12.03 | 12.01 | 4,066,200 |
Apr 19, 2024 | 12.18 | 12.21 | 12.07 | 12.07 | 12.05 | 4,838,000 |
Apr 18, 2024 | 12.28 | 12.35 | 12.11 | 12.16 | 12.14 | 4,193,600 |
Apr 17, 2024 | 12.33 | 12.39 | 12.12 | 12.26 | 12.24 | 6,652,100 |
Apr 16, 2024 | 12.36 | 12.40 | 12.26 | 12.30 | 12.28 | 5,091,800 |
Apr 15, 2024 | 12.57 | 12.60 | 12.36 | 12.43 | 12.41 | 5,645,900 |
Apr 12, 2024 | 12.74 | 12.74 | 12.52 | 12.55 | 12.53 | 4,903,900 |
Apr 11, 2024 | 12.77 | 12.80 | 12.64 | 12.74 | 12.72 | 3,913,100 |
Apr 10, 2024 | 13.07 | 13.12 | 12.76 | 12.81 | 12.79 | 5,014,300 |
Apr 09, 2024 | 13.04 | 13.17 | 12.99 | 13.10 | 13.08 | 4,017,100 |
Apr 08, 2024 | 12.92 | 13.11 | 12.87 | 12.96 | 12.94 | 3,308,400 |
Apr 05, 2024 | 13.00 | 13.06 | 12.81 | 12.89 | 12.87 | 3,732,300 |
Apr 04, 2024 | 12.94 | 13.34 | 12.94 | 12.95 | 12.93 | 13,370,100 |
Apr 03, 2024 | 12.63 | 13.05 | 12.57 | 12.92 | 12.90 | 13,502,700 |
Apr 02, 2024 | 12.51 | 12.71 | 12.51 | 12.63 | 12.61 | 6,601,100 |
Apr 02, 2024 | 0.01725 Dividend | |||||
Apr 01, 2024 | 12.76 | 12.87 | 12.52 | 12.57 | 12.54 | 6,401,200 |
Mar 28, 2024 | 12.80 | 12.87 | 12.69 | 12.74 | 12.70 | 4,942,100 |
Mar 27, 2024 | 12.60 | 12.83 | 12.54 | 12.81 | 12.77 | 5,695,900 |
Mar 26, 2024 | 12.45 | 12.66 | 12.41 | 12.63 | 12.60 | 5,703,100 |
Mar 25, 2024 | 12.52 | 12.58 | 12.39 | 12.47 | 12.44 | 6,524,200 |
Mar 22, 2024 | 12.76 | 12.81 | 12.44 | 12.52 | 12.49 | 8,548,800 |
Mar 21, 2024 | 12.92 | 12.93 | 12.75 | 12.76 | 12.72 | 5,179,300 |
Mar 20, 2024 | 12.64 | 12.93 | 12.60 | 12.88 | 12.84 | 12,818,100 |
Mar 19, 2024 | 12.70 | 12.73 | 12.58 | 12.63 | 12.60 | 6,133,400 |
Mar 18, 2024 | 12.60 | 12.73 | 12.55 | 12.68 | 12.64 | 7,315,100 |
Mar 15, 2024 | 12.65 | 12.68 | 12.51 | 12.53 | 12.50 | 11,979,400 |
Mar 14, 2024 | 12.57 | 12.68 | 12.52 | 12.60 | 12.57 | 8,434,200 |
Mar 13, 2024 | 12.46 | 12.70 | 12.46 | 12.60 | 12.57 | 8,471,800 |
Mar 12, 2024 | 12.36 | 12.55 | 12.32 | 12.48 | 12.45 | 8,697,200 |
Mar 11, 2024 | 12.19 | 12.35 | 12.18 | 12.31 | 12.28 | 12,577,100 |
Mar 08, 2024 | 12.18 | 12.34 | 12.14 | 12.22 | 12.19 | 15,200,100 |
Mar 07, 2024 | 12.25 | 12.30 | 12.15 | 12.18 | 12.15 | 5,158,600 |
Mar 06, 2024 | 12.40 | 12.51 | 12.25 | 12.25 | 12.22 | 14,327,900 |
Mar 05, 2024 | 12.22 | 12.39 | 12.19 | 12.32 | 12.29 | 11,029,200 |
Mar 04, 2024 | 12.38 | 12.44 | 12.19 | 12.19 | 12.16 | 9,126,400 |
Mar 04, 2024 | 0.01725 Dividend | |||||
Mar 01, 2024 | 12.32 | 12.44 | 12.27 | 12.40 | 12.35 | 7,340,800 |
Feb 29, 2024 | 12.47 | 12.47 | 12.24 | 12.30 | 12.25 | 8,635,100 |
Feb 28, 2024 | 12.52 | 12.55 | 12.38 | 12.47 | 12.42 | 7,461,900 |
Feb 27, 2024 | 12.45 | 12.60 | 12.41 | 12.52 | 12.47 | 12,395,800 |
Feb 26, 2024 | 12.49 | 12.49 | 12.31 | 12.41 | 12.36 | 6,463,600 |
Feb 23, 2024 | 12.49 | 12.53 | 12.34 | 12.45 | 12.40 | 8,908,600 |
Feb 22, 2024 | 12.53 | 12.60 | 12.43 | 12.47 | 12.42 | 8,299,300 |
Feb 21, 2024 | 12.61 | 12.66 | 12.37 | 12.50 | 12.45 | 9,838,000 |
Feb 20, 2024 | 12.35 | 12.65 | 12.32 | 12.59 | 12.54 | 12,174,800 |
Feb 19, 2024 | 12.30 | 12.38 | 12.17 | 12.31 | 12.26 | 8,288,200 |
Feb 16, 2024 | 12.30 | 12.35 | 12.12 | 12.28 | 12.23 | 11,881,800 |
Feb 15, 2024 | 12.30 | 12.44 | 12.17 | 12.22 | 12.17 | 17,881,300 |
Feb 14, 2024 | 12.37 | 12.43 | 12.09 | 12.24 | 12.19 | 15,057,600 |
Feb 09, 2024 | 12.63 | 12.64 | 12.18 | 12.40 | 12.35 | 15,144,900 |
Feb 08, 2024 | 12.65 | 12.67 | 12.15 | 12.52 | 12.47 | 17,821,000 |
Feb 07, 2024 | 13.53 | 13.69 | 12.50 | 12.63 | 12.58 | 32,214,700 |
Feb 06, 2024 | 13.98 | 14.60 | 13.93 | 14.52 | 14.46 | 9,564,300 |
Feb 05, 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.85 | 4,445,300 |
Feb 02, 2024 | 13.70 | 13.77 | 13.49 | 13.64 | 13.58 | 5,744,000 |
Feb 02, 2024 | 0.01725 Dividend | |||||
Feb 01, 2024 | 13.77 | 13.77 | 13.55 | 13.74 | 13.67 | 4,733,800 |
Jan 31, 2024 | 13.69 | 13.87 | 13.60 | 13.68 | 13.61 | 4,197,900 |
Jan 30, 2024 | 13.70 | 13.76 | 13.62 | 13.64 | 13.57 | 3,663,900 |
Jan 29, 2024 | 13.77 | 13.81 | 13.66 | 13.70 | 13.63 | 2,328,800 |
Jan 26, 2024 | 13.72 | 13.90 | 13.67 | 13.75 | 13.68 | 3,322,500 |
Jan 25, 2024 | 13.73 | 13.80 | 13.68 | 13.70 | 13.63 | 2,924,800 |
Jan 24, 2024 | 13.85 | 13.93 | 13.68 | 13.73 | 13.66 | 4,010,600 |
Jan 23, 2024 | 13.86 | 13.86 | 13.66 | 13.80 | 13.73 | 4,510,300 |
Jan 22, 2024 | 13.87 | 13.98 | 13.71 | 13.78 | 13.71 | 4,464,500 |
Jan 19, 2024 | 14.06 | 14.06 | 13.78 | 13.85 | 13.78 | 10,367,600 |
Jan 18, 2024 | 14.14 | 14.14 | 13.87 | 13.98 | 13.90 | 8,747,200 |
Jan 17, 2024 | 14.10 | 14.20 | 14.05 | 14.14 | 14.06 | 5,681,600 |
Jan 16, 2024 | 14.26 | 14.30 | 14.04 | 14.12 | 14.04 | 8,045,900 |
Jan 15, 2024 | 14.30 | 14.35 | 14.17 | 14.35 | 14.27 | 2,719,600 |
Jan 12, 2024 | 14.40 | 14.41 | 14.23 | 14.30 | 14.22 | 6,260,700 |
Jan 11, 2024 | 14.42 | 14.50 | 14.28 | 14.43 | 14.35 | 5,539,300 |
Jan 10, 2024 | 14.72 | 14.74 | 14.44 | 14.45 | 14.37 | 4,337,600 |
Jan 09, 2024 | 14.95 | 14.97 | 14.62 | 14.70 | 14.62 | 6,886,900 |
Jan 08, 2024 | 15.15 | 15.21 | 15.04 | 15.10 | 15.02 | 2,185,700 |
Jan 05, 2024 | 14.89 | 15.18 | 14.80 | 15.15 | 15.07 | 3,674,400 |
Jan 04, 2024 | 15.06 | 15.13 | 14.87 | 14.90 | 14.82 | 4,189,100 |
Jan 03, 2024 | 15.03 | 15.22 | 15.00 | 15.10 | 15.02 | 2,979,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |