Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.45 | 12.48 | 12.33 | 12.35 | 12.35 | 367,810 |
Apr 24, 2024 | 12.57 | 12.62 | 12.50 | 12.53 | 12.53 | 340,500 |
Apr 23, 2024 | 12.65 | 12.75 | 12.56 | 12.59 | 12.59 | 397,900 |
Apr 22, 2024 | 12.35 | 12.66 | 12.33 | 12.65 | 12.65 | 653,700 |
Apr 19, 2024 | 12.37 | 12.52 | 12.30 | 12.37 | 12.37 | 502,000 |
Apr 18, 2024 | 12.34 | 12.42 | 12.22 | 12.39 | 12.39 | 536,300 |
Apr 17, 2024 | 12.56 | 12.60 | 12.33 | 12.35 | 12.35 | 438,500 |
Apr 16, 2024 | 12.50 | 12.58 | 12.41 | 12.52 | 12.52 | 373,800 |
Apr 15, 2024 | 12.76 | 12.87 | 12.50 | 12.55 | 12.55 | 329,100 |
Apr 12, 2024 | 12.82 | 12.93 | 12.67 | 12.70 | 12.70 | 387,700 |
Apr 11, 2024 | 12.94 | 13.01 | 12.76 | 12.84 | 12.84 | 378,300 |
Apr 10, 2024 | 12.93 | 12.96 | 12.79 | 12.89 | 12.89 | 656,000 |
Apr 09, 2024 | 13.19 | 13.24 | 13.08 | 13.10 | 13.10 | 527,300 |
Apr 08, 2024 | 12.94 | 13.14 | 12.84 | 13.10 | 13.10 | 453,000 |
Apr 05, 2024 | 12.75 | 12.95 | 12.73 | 12.92 | 12.92 | 397,400 |
Apr 04, 2024 | 12.85 | 12.94 | 12.75 | 12.80 | 12.80 | 320,700 |
Apr 03, 2024 | 12.69 | 12.89 | 12.65 | 12.72 | 12.72 | 511,000 |
Apr 02, 2024 | 13.05 | 13.08 | 12.72 | 12.73 | 12.73 | 1,119,000 |
Apr 01, 2024 | 13.16 | 13.17 | 12.98 | 13.13 | 13.13 | 415,200 |
Mar 28, 2024 | 13.12 | 13.28 | 13.06 | 13.18 | 13.18 | 857,800 |
Mar 27, 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 13.12 | 1,038,300 |
Mar 27, 2024 | 0.058 Dividend | |||||
Mar 26, 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 12.69 | 529,500 |
Mar 25, 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 12.64 | 790,000 |
Mar 22, 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 12.61 | 472,000 |
Mar 21, 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 12.76 | 483,800 |
Mar 20, 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 12.60 | 426,200 |
Mar 19, 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 12.61 | 586,900 |
Mar 18, 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 12.76 | 319,600 |
Mar 15, 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 12.68 | 1,219,200 |
Mar 14, 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 12.72 | 543,200 |
Mar 13, 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 12.85 | 511,900 |
Mar 12, 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 12.89 | 384,300 |
Mar 11, 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 12.84 | 295,800 |
Mar 08, 2024 | 12.70 | 12.99 | 12.69 | 12.91 | 12.85 | 868,000 |
Mar 07, 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 12.69 | 1,126,700 |
Mar 06, 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 12.69 | 1,082,500 |
Mar 05, 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 12.64 | 440,000 |
Mar 04, 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 12.80 | 392,800 |
Mar 01, 2024 | 12.71 | 12.90 | 12.62 | 12.89 | 12.83 | 442,200 |
Feb 29, 2024 | 13.10 | 13.12 | 12.68 | 12.71 | 12.65 | 1,156,200 |
Feb 28, 2024 | 13.22 | 13.24 | 13.02 | 13.03 | 12.97 | 549,400 |
Feb 28, 2024 | 0.058 Dividend | |||||
Feb 27, 2024 | 13.40 | 13.42 | 13.29 | 13.32 | 13.20 | 525,200 |
Feb 26, 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 13.23 | 301,200 |
Feb 23, 2024 | 13.47 | 13.66 | 13.44 | 13.56 | 13.44 | 529,000 |
Feb 22, 2024 | 13.52 | 13.56 | 13.42 | 13.53 | 13.41 | 324,900 |
Feb 21, 2024 | 13.56 | 13.60 | 13.40 | 13.51 | 13.39 | 321,800 |
Feb 20, 2024 | 13.45 | 13.56 | 13.44 | 13.53 | 13.41 | 378,100 |
Feb 16, 2024 | 13.29 | 13.53 | 13.25 | 13.51 | 13.39 | 387,000 |
Feb 15, 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 13.43 | 416,700 |
Feb 14, 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 13.20 | 515,800 |
Feb 13, 2024 | 13.43 | 13.43 | 13.05 | 13.15 | 13.03 | 570,300 |
Feb 12, 2024 | 13.60 | 13.70 | 13.53 | 13.55 | 13.43 | 387,000 |
Feb 09, 2024 | 13.53 | 13.70 | 13.47 | 13.59 | 13.47 | 392,600 |
Feb 08, 2024 | 13.60 | 13.66 | 13.45 | 13.53 | 13.41 | 650,200 |
Feb 07, 2024 | 13.74 | 13.83 | 13.64 | 13.66 | 13.54 | 262,700 |
Feb 06, 2024 | 13.55 | 13.79 | 13.48 | 13.78 | 13.66 | 347,000 |
Feb 05, 2024 | 13.69 | 13.70 | 13.47 | 13.55 | 13.43 | 393,100 |
Feb 02, 2024 | 13.63 | 13.83 | 13.50 | 13.77 | 13.65 | 705,900 |
Feb 01, 2024 | 13.49 | 13.77 | 13.37 | 13.74 | 13.62 | 555,700 |
Jan 31, 2024 | 13.60 | 13.65 | 13.39 | 13.42 | 13.30 | 302,800 |
Jan 30, 2024 | 13.84 | 13.84 | 13.53 | 13.58 | 13.46 | 538,900 |
Jan 30, 2024 | 0.058 Dividend | |||||
Jan 29, 2024 | 13.65 | 13.87 | 13.55 | 13.83 | 13.65 | 369,800 |
Jan 26, 2024 | 13.53 | 13.64 | 13.45 | 13.60 | 13.42 | 572,400 |
Jan 25, 2024 | 13.56 | 13.66 | 13.46 | 13.53 | 13.35 | 314,100 |
Jan 24, 2024 | 13.83 | 13.85 | 13.51 | 13.53 | 13.35 | 337,400 |
Jan 23, 2024 | 13.83 | 13.89 | 13.68 | 13.82 | 13.64 | 732,500 |
Jan 22, 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 13.63 | 390,900 |
Jan 19, 2024 | 13.34 | 13.68 | 13.30 | 13.64 | 13.46 | 406,800 |
Jan 18, 2024 | 13.52 | 13.62 | 13.25 | 13.32 | 13.15 | 484,100 |
Jan 17, 2024 | 13.86 | 13.86 | 13.41 | 13.45 | 13.27 | 455,400 |
Jan 16, 2024 | 13.92 | 13.97 | 13.80 | 13.95 | 13.77 | 296,600 |
Jan 15, 2024 | 13.87 | 13.99 | 13.81 | 13.99 | 13.81 | 210,400 |
Jan 12, 2024 | 13.85 | 13.96 | 13.84 | 13.86 | 13.68 | 249,800 |
Jan 11, 2024 | 13.61 | 13.89 | 13.55 | 13.85 | 13.67 | 393,000 |
Jan 10, 2024 | 13.75 | 13.76 | 13.64 | 13.67 | 13.49 | 393,700 |
Jan 09, 2024 | 13.85 | 13.87 | 13.65 | 13.66 | 13.48 | 715,800 |
Jan 08, 2024 | 13.80 | 14.02 | 13.78 | 13.86 | 13.68 | 674,200 |
Jan 05, 2024 | 13.75 | 13.83 | 13.66 | 13.78 | 13.60 | 267,400 |
Jan 04, 2024 | 13.83 | 13.97 | 13.76 | 13.78 | 13.60 | 499,300 |
Jan 03, 2024 | 13.87 | 13.95 | 13.79 | 13.83 | 13.65 | 289,900 |
Jan 02, 2024 | 13.91 | 14.01 | 13.90 | 13.92 | 13.74 | 177,700 |
Dec 29, 2023 | 13.97 | 13.99 | 13.92 | 13.96 | 13.78 | 165,300 |
Dec 28, 2023 | 14.04 | 14.08 | 13.88 | 13.97 | 13.79 | 288,300 |
Dec 28, 2023 | 0.058 Dividend | |||||
Dec 27, 2023 | 14.00 | 14.11 | 13.91 | 14.07 | 13.83 | 334,800 |
Dec 22, 2023 | 13.86 | 13.90 | 13.65 | 13.89 | 13.65 | 256,400 |
Dec 21, 2023 | 13.86 | 13.91 | 13.70 | 13.79 | 13.55 | 254,300 |
Dec 20, 2023 | 13.75 | 13.94 | 13.71 | 13.76 | 13.52 | 767,500 |
Dec 19, 2023 | 13.58 | 13.80 | 13.54 | 13.78 | 13.54 | 478,700 |
Dec 18, 2023 | 13.57 | 13.71 | 13.48 | 13.58 | 13.35 | 346,100 |
Dec 15, 2023 | 13.95 | 13.95 | 13.44 | 13.58 | 13.35 | 2,727,600 |
Dec 14, 2023 | 13.80 | 13.92 | 13.65 | 13.78 | 13.54 | 838,700 |
Dec 13, 2023 | 13.15 | 13.65 | 13.10 | 13.61 | 13.38 | 559,900 |
Dec 12, 2023 | 13.02 | 13.14 | 12.93 | 13.09 | 12.87 | 289,300 |
Dec 11, 2023 | 13.21 | 13.25 | 13.02 | 13.03 | 12.81 | 369,700 |
Dec 08, 2023 | 13.03 | 13.23 | 13.03 | 13.21 | 12.98 | 369,800 |
Dec 07, 2023 | 12.99 | 13.21 | 12.94 | 13.13 | 12.91 | 342,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |