Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.40 | 12.54 | 12.37 | 12.50 | 12.50 | 1,295,400 |
Apr 23, 2024 | 12.30 | 12.52 | 12.30 | 12.48 | 12.48 | 752,900 |
Apr 22, 2024 | 12.28 | 12.43 | 12.15 | 12.32 | 12.32 | 884,500 |
Apr 19, 2024 | 11.90 | 12.21 | 11.90 | 12.15 | 12.15 | 1,880,800 |
Apr 18, 2024 | 11.94 | 12.13 | 11.83 | 12.01 | 12.01 | 1,601,800 |
Apr 17, 2024 | 11.95 | 12.09 | 11.87 | 11.88 | 11.88 | 1,723,000 |
Apr 16, 2024 | 11.78 | 11.94 | 11.64 | 11.87 | 11.87 | 1,461,800 |
Apr 15, 2024 | 12.12 | 12.13 | 11.83 | 11.92 | 11.92 | 1,897,500 |
Apr 12, 2024 | 12.29 | 12.38 | 12.00 | 12.01 | 12.01 | 1,777,800 |
Apr 11, 2024 | 12.31 | 12.44 | 12.15 | 12.44 | 12.44 | 780,700 |
Apr 10, 2024 | 12.48 | 12.51 | 12.24 | 12.33 | 12.33 | 1,125,100 |
Apr 09, 2024 | 12.86 | 12.98 | 12.77 | 12.95 | 12.95 | 883,100 |
Apr 08, 2024 | 12.72 | 12.99 | 12.72 | 12.81 | 12.81 | 903,100 |
Apr 05, 2024 | 12.36 | 12.64 | 12.36 | 12.58 | 12.58 | 966,300 |
Apr 04, 2024 | 12.65 | 12.89 | 12.41 | 12.43 | 12.43 | 1,025,800 |
Apr 03, 2024 | 12.28 | 12.53 | 12.28 | 12.45 | 12.45 | 955,500 |
Apr 02, 2024 | 12.43 | 12.47 | 12.30 | 12.39 | 12.39 | 1,157,700 |
Apr 01, 2024 | 12.73 | 12.83 | 12.60 | 12.64 | 12.64 | 1,040,300 |
Mar 28, 2024 | 12.73 | 12.87 | 12.66 | 12.70 | 12.70 | 1,906,500 |
Mar 27, 2024 | 12.41 | 12.76 | 12.31 | 12.74 | 12.74 | 1,621,300 |
Mar 26, 2024 | 12.42 | 12.49 | 12.24 | 12.26 | 12.26 | 2,687,800 |
Mar 25, 2024 | 12.29 | 12.40 | 12.19 | 12.38 | 12.38 | 1,315,800 |
Mar 22, 2024 | 12.46 | 12.50 | 12.20 | 12.26 | 12.26 | 1,192,800 |
Mar 21, 2024 | 12.28 | 12.49 | 12.17 | 12.47 | 12.47 | 1,435,800 |
Mar 20, 2024 | 11.88 | 12.20 | 11.77 | 12.14 | 12.14 | 1,685,200 |
Mar 19, 2024 | 11.69 | 11.91 | 11.66 | 11.84 | 11.84 | 2,659,600 |
Mar 18, 2024 | 11.69 | 11.95 | 11.48 | 11.72 | 11.72 | 2,215,700 |
Mar 15, 2024 | 11.59 | 11.86 | 11.57 | 11.62 | 11.62 | 2,205,400 |
Mar 14, 2024 | 11.84 | 11.88 | 11.42 | 11.55 | 11.55 | 1,649,700 |
Mar 13, 2024 | 12.18 | 12.44 | 11.93 | 11.94 | 11.94 | 3,054,800 |
Mar 12, 2024 | 12.13 | 12.25 | 11.99 | 12.25 | 12.25 | 1,205,700 |
Mar 11, 2024 | 12.18 | 12.35 | 12.08 | 12.18 | 12.18 | 1,311,200 |
Mar 08, 2024 | 12.65 | 12.81 | 12.15 | 12.18 | 12.18 | 2,572,400 |
Mar 07, 2024 | 12.42 | 12.82 | 12.42 | 12.51 | 12.51 | 2,319,100 |
Mar 06, 2024 | 12.50 | 12.50 | 12.26 | 12.40 | 12.40 | 661,700 |
Mar 05, 2024 | 12.32 | 12.64 | 12.29 | 12.39 | 12.39 | 857,100 |
Mar 04, 2024 | 12.70 | 12.70 | 12.28 | 12.44 | 12.44 | 739,200 |
Mar 01, 2024 | 12.55 | 12.76 | 12.22 | 12.74 | 12.74 | 2,401,700 |
Feb 29, 2024 | 12.20 | 12.55 | 12.12 | 12.50 | 12.50 | 2,055,900 |
Feb 29, 2024 | 0.1 Dividend | |||||
Feb 28, 2024 | 12.13 | 12.37 | 12.11 | 12.15 | 12.05 | 1,002,300 |
Feb 27, 2024 | 12.41 | 12.61 | 12.16 | 12.30 | 12.20 | 1,169,100 |
Feb 26, 2024 | 12.49 | 12.69 | 12.11 | 12.19 | 12.09 | 1,414,300 |
Feb 23, 2024 | 12.49 | 12.73 | 12.35 | 12.63 | 12.53 | 1,396,300 |
Feb 22, 2024 | 12.34 | 12.54 | 12.23 | 12.50 | 12.40 | 1,610,700 |
Feb 21, 2024 | 12.30 | 12.53 | 11.93 | 12.33 | 12.23 | 1,230,200 |
Feb 20, 2024 | 12.54 | 12.97 | 12.18 | 12.46 | 12.36 | 2,099,100 |
Feb 16, 2024 | 13.57 | 13.84 | 13.51 | 13.52 | 13.41 | 1,417,100 |
Feb 15, 2024 | 13.53 | 13.87 | 13.46 | 13.87 | 13.76 | 910,400 |
Feb 14, 2024 | 13.53 | 13.53 | 13.23 | 13.35 | 13.24 | 844,500 |
Feb 13, 2024 | 13.32 | 13.41 | 13.12 | 13.22 | 13.11 | 1,243,700 |
Feb 12, 2024 | 13.62 | 14.03 | 13.62 | 13.86 | 13.75 | 975,000 |
Feb 09, 2024 | 13.51 | 13.67 | 13.35 | 13.62 | 13.51 | 964,600 |
Feb 08, 2024 | 13.46 | 13.53 | 13.20 | 13.50 | 13.39 | 825,600 |
Feb 07, 2024 | 13.90 | 13.90 | 13.44 | 13.46 | 13.35 | 708,200 |
Feb 06, 2024 | 13.40 | 13.89 | 13.40 | 13.83 | 13.72 | 751,100 |
Feb 05, 2024 | 13.56 | 13.77 | 13.40 | 13.50 | 13.39 | 594,500 |
Feb 02, 2024 | 13.76 | 13.97 | 13.46 | 13.83 | 13.72 | 745,100 |
Feb 01, 2024 | 13.75 | 14.03 | 13.56 | 14.01 | 13.89 | 691,400 |
Jan 31, 2024 | 13.82 | 14.09 | 13.55 | 13.56 | 13.45 | 761,000 |
Jan 30, 2024 | 13.80 | 14.00 | 13.72 | 13.82 | 13.71 | 697,000 |
Jan 29, 2024 | 13.58 | 13.86 | 13.49 | 13.82 | 13.71 | 569,200 |
Jan 26, 2024 | 13.75 | 13.98 | 13.66 | 13.67 | 13.56 | 595,100 |
Jan 25, 2024 | 13.34 | 13.61 | 13.22 | 13.60 | 13.49 | 784,000 |
Jan 24, 2024 | 13.53 | 13.53 | 13.07 | 13.15 | 13.04 | 559,000 |
Jan 23, 2024 | 13.59 | 13.72 | 13.31 | 13.37 | 13.26 | 756,200 |
Jan 22, 2024 | 13.21 | 13.50 | 13.20 | 13.33 | 13.22 | 807,700 |
Jan 19, 2024 | 13.00 | 13.15 | 12.84 | 13.12 | 13.01 | 792,400 |
Jan 18, 2024 | 13.04 | 13.09 | 12.82 | 13.02 | 12.91 | 1,027,000 |
Jan 17, 2024 | 12.67 | 12.90 | 12.58 | 12.85 | 12.74 | 850,300 |
Jan 16, 2024 | 12.84 | 13.11 | 12.69 | 13.06 | 12.95 | 1,798,600 |
Jan 12, 2024 | 13.66 | 13.66 | 13.10 | 13.11 | 13.00 | 552,600 |
Jan 11, 2024 | 13.48 | 13.48 | 13.22 | 13.38 | 13.27 | 734,800 |
Jan 10, 2024 | 13.51 | 13.63 | 13.27 | 13.51 | 13.40 | 1,076,100 |
Jan 09, 2024 | 13.75 | 13.82 | 13.51 | 13.54 | 13.43 | 684,400 |
Jan 08, 2024 | 13.65 | 14.08 | 13.62 | 14.02 | 13.90 | 1,683,600 |
Jan 05, 2024 | 13.58 | 14.02 | 13.48 | 13.67 | 13.56 | 757,900 |
Jan 04, 2024 | 13.60 | 13.71 | 13.45 | 13.58 | 13.47 | 1,123,800 |
Jan 03, 2024 | 14.26 | 14.44 | 13.62 | 13.70 | 13.59 | 1,251,800 |
Jan 02, 2024 | 14.42 | 14.89 | 14.41 | 14.55 | 14.43 | 683,100 |
Dec 29, 2023 | 14.83 | 14.92 | 14.60 | 14.61 | 14.49 | 584,200 |
Dec 28, 2023 | 14.78 | 14.96 | 14.70 | 14.90 | 14.78 | 582,800 |
Dec 27, 2023 | 14.95 | 15.07 | 14.82 | 14.88 | 14.76 | 689,600 |
Dec 26, 2023 | 14.89 | 15.04 | 14.70 | 14.95 | 14.83 | 650,900 |
Dec 22, 2023 | 14.72 | 14.87 | 14.66 | 14.74 | 14.62 | 535,300 |
Dec 21, 2023 | 14.52 | 14.68 | 14.44 | 14.64 | 14.52 | 701,400 |
Dec 20, 2023 | 14.52 | 14.84 | 14.33 | 14.35 | 14.23 | 713,900 |
Dec 19, 2023 | 14.36 | 14.66 | 14.30 | 14.62 | 14.50 | 934,900 |
Dec 18, 2023 | 14.56 | 14.63 | 14.24 | 14.26 | 14.14 | 1,037,300 |
Dec 15, 2023 | 14.72 | 14.72 | 14.23 | 14.40 | 14.28 | 2,892,800 |
Dec 14, 2023 | 14.18 | 14.75 | 14.09 | 14.68 | 14.56 | 2,146,400 |
Dec 13, 2023 | 13.75 | 13.82 | 13.05 | 13.81 | 13.70 | 2,000,000 |
Dec 12, 2023 | 13.84 | 13.93 | 13.69 | 13.81 | 13.70 | 793,400 |
Dec 11, 2023 | 13.69 | 13.97 | 13.66 | 13.90 | 13.79 | 713,300 |
Dec 08, 2023 | 13.87 | 14.00 | 13.67 | 13.67 | 13.56 | 1,624,400 |
Dec 07, 2023 | 13.79 | 13.94 | 13.64 | 13.94 | 13.83 | 1,186,200 |
Dec 06, 2023 | 13.90 | 14.19 | 13.74 | 13.76 | 13.65 | 839,500 |
Dec 05, 2023 | 13.80 | 13.83 | 13.60 | 13.70 | 13.59 | 1,143,200 |
Dec 04, 2023 | 13.62 | 13.94 | 13.59 | 13.91 | 13.80 | 851,200 |
Dec 01, 2023 | 13.14 | 13.70 | 13.14 | 13.69 | 13.58 | 928,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |