Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 12.88 | 13.20 | 12.36 | 12.90 | 12.90 | 4,811,892 |
Apr 30, 2024 | 14.07 | 14.10 | 13.69 | 13.72 | 13.72 | 2,757,900 |
Apr 29, 2024 | 13.94 | 14.14 | 13.83 | 14.10 | 14.10 | 1,185,400 |
Apr 26, 2024 | 13.71 | 13.91 | 13.63 | 13.89 | 13.89 | 892,500 |
Apr 25, 2024 | 13.54 | 13.83 | 13.53 | 13.78 | 13.78 | 1,015,000 |
Apr 25, 2024 | 0.133 Dividend | |||||
Apr 24, 2024 | 13.61 | 13.83 | 13.52 | 13.78 | 13.65 | 1,915,000 |
Apr 23, 2024 | 13.57 | 13.79 | 13.56 | 13.61 | 13.48 | 1,167,100 |
Apr 22, 2024 | 13.51 | 13.76 | 13.51 | 13.65 | 13.52 | 1,649,300 |
Apr 19, 2024 | 13.34 | 13.73 | 13.22 | 13.59 | 13.46 | 1,695,500 |
Apr 18, 2024 | 13.47 | 13.54 | 13.38 | 13.48 | 13.35 | 1,329,600 |
Apr 17, 2024 | 13.51 | 13.68 | 13.42 | 13.43 | 13.30 | 1,451,600 |
Apr 16, 2024 | 13.53 | 13.59 | 13.38 | 13.45 | 13.32 | 1,911,800 |
Apr 15, 2024 | 13.66 | 13.71 | 13.42 | 13.44 | 13.31 | 1,779,600 |
Apr 12, 2024 | 13.81 | 14.00 | 13.50 | 13.56 | 13.43 | 2,718,000 |
Apr 11, 2024 | 13.84 | 13.86 | 13.62 | 13.75 | 13.62 | 1,808,200 |
Apr 10, 2024 | 13.73 | 13.88 | 13.67 | 13.80 | 13.67 | 1,885,100 |
Apr 09, 2024 | 13.84 | 13.90 | 13.66 | 13.78 | 13.65 | 1,362,000 |
Apr 08, 2024 | 13.87 | 13.96 | 13.79 | 13.81 | 13.68 | 2,382,400 |
Apr 05, 2024 | 13.93 | 13.96 | 13.72 | 13.87 | 13.74 | 2,102,500 |
Apr 04, 2024 | 13.91 | 14.18 | 13.88 | 13.94 | 13.81 | 1,672,700 |
Apr 03, 2024 | 13.81 | 14.00 | 13.73 | 13.95 | 13.82 | 2,013,000 |
Apr 02, 2024 | 13.69 | 13.78 | 13.60 | 13.71 | 13.58 | 2,349,000 |
Apr 01, 2024 | 13.68 | 13.75 | 13.50 | 13.66 | 13.53 | 1,070,400 |
Mar 28, 2024 | 13.45 | 13.66 | 13.36 | 13.64 | 13.51 | 1,728,500 |
Mar 27, 2024 | 13.36 | 13.43 | 13.21 | 13.35 | 13.22 | 1,693,900 |
Mar 26, 2024 | 13.23 | 13.40 | 13.22 | 13.33 | 13.20 | 1,209,200 |
Mar 25, 2024 | 13.23 | 13.42 | 13.22 | 13.28 | 13.15 | 1,500,400 |
Mar 22, 2024 | 13.21 | 13.29 | 13.10 | 13.21 | 13.08 | 1,562,100 |
Mar 21, 2024 | 13.02 | 13.24 | 12.98 | 13.16 | 13.03 | 1,371,900 |
Mar 20, 2024 | 12.80 | 13.08 | 12.78 | 13.02 | 12.89 | 2,584,600 |
Mar 19, 2024 | 12.95 | 13.05 | 12.80 | 12.81 | 12.69 | 2,294,800 |
Mar 18, 2024 | 12.98 | 13.00 | 12.88 | 12.92 | 12.80 | 1,917,400 |
Mar 15, 2024 | 12.66 | 13.04 | 12.66 | 12.95 | 12.83 | 4,137,400 |
Mar 14, 2024 | 13.03 | 13.07 | 12.58 | 12.70 | 12.58 | 4,188,100 |
Mar 13, 2024 | 13.00 | 13.27 | 12.85 | 12.97 | 12.84 | 1,437,200 |
Mar 12, 2024 | 12.75 | 12.97 | 12.68 | 12.94 | 12.82 | 969,100 |
Mar 11, 2024 | 12.80 | 12.85 | 12.67 | 12.76 | 12.64 | 1,182,400 |
Mar 08, 2024 | 12.63 | 12.93 | 12.61 | 12.80 | 12.68 | 1,534,000 |
Mar 07, 2024 | 12.63 | 12.76 | 12.61 | 12.63 | 12.51 | 2,152,600 |
Mar 06, 2024 | 12.71 | 12.79 | 12.61 | 12.68 | 12.56 | 1,867,400 |
Mar 05, 2024 | 12.59 | 12.74 | 12.52 | 12.58 | 12.46 | 1,583,600 |
Mar 04, 2024 | 12.60 | 12.84 | 12.60 | 12.61 | 12.49 | 1,731,700 |
Mar 01, 2024 | 12.43 | 12.72 | 12.40 | 12.68 | 12.56 | 2,251,900 |
Feb 29, 2024 | 12.10 | 12.38 | 12.10 | 12.33 | 12.21 | 1,306,300 |
Feb 28, 2024 | 12.02 | 12.16 | 11.95 | 12.10 | 11.98 | 2,599,200 |
Feb 27, 2024 | 12.18 | 12.27 | 11.97 | 12.01 | 11.89 | 2,637,500 |
Feb 26, 2024 | 12.28 | 12.40 | 12.17 | 12.19 | 12.07 | 1,289,400 |
Feb 23, 2024 | 12.38 | 12.47 | 12.24 | 12.33 | 12.21 | 3,050,300 |
Feb 22, 2024 | 12.24 | 12.44 | 12.02 | 12.43 | 12.31 | 2,769,100 |
Feb 21, 2024 | 12.42 | 12.63 | 12.14 | 12.22 | 12.10 | 4,499,600 |
Feb 20, 2024 | 12.34 | 12.49 | 12.25 | 12.49 | 12.37 | 1,794,000 |
Feb 16, 2024 | 12.21 | 12.45 | 12.13 | 12.36 | 12.24 | 1,146,500 |
Feb 15, 2024 | 11.94 | 12.22 | 11.90 | 12.21 | 12.09 | 1,459,600 |
Feb 14, 2024 | 11.96 | 12.01 | 11.73 | 11.96 | 11.84 | 2,133,600 |
Feb 13, 2024 | 11.96 | 12.02 | 11.70 | 11.81 | 11.70 | 2,314,900 |
Feb 12, 2024 | 11.84 | 12.08 | 11.84 | 11.99 | 11.87 | 919,300 |
Feb 09, 2024 | 12.03 | 12.20 | 11.82 | 11.83 | 11.72 | 1,980,100 |
Feb 08, 2024 | 11.85 | 11.97 | 11.77 | 11.95 | 11.83 | 3,176,300 |
Feb 07, 2024 | 11.80 | 11.95 | 11.72 | 11.85 | 11.74 | 1,322,400 |
Feb 06, 2024 | 11.82 | 11.82 | 11.64 | 11.71 | 11.60 | 2,453,500 |
Feb 05, 2024 | 11.70 | 11.82 | 11.55 | 11.75 | 11.64 | 1,891,700 |
Feb 02, 2024 | 11.92 | 11.92 | 11.71 | 11.80 | 11.69 | 1,666,100 |
Feb 01, 2024 | 12.11 | 12.22 | 11.94 | 12.01 | 11.89 | 1,456,800 |
Jan 31, 2024 | 12.25 | 12.32 | 12.06 | 12.06 | 11.94 | 1,322,200 |
Jan 30, 2024 | 12.27 | 12.37 | 12.18 | 12.31 | 12.19 | 1,320,400 |
Jan 29, 2024 | 12.22 | 12.32 | 12.07 | 12.30 | 12.18 | 1,494,900 |
Jan 26, 2024 | 11.99 | 12.26 | 11.99 | 12.23 | 12.11 | 1,029,700 |
Jan 26, 2024 | 0.133 Dividend | |||||
Jan 25, 2024 | 12.19 | 12.19 | 11.97 | 12.17 | 11.92 | 2,237,100 |
Jan 24, 2024 | 12.01 | 12.21 | 11.95 | 12.13 | 11.88 | 2,383,900 |
Jan 23, 2024 | 11.90 | 12.01 | 11.82 | 11.97 | 11.72 | 2,391,000 |
Jan 22, 2024 | 11.64 | 12.07 | 11.59 | 11.94 | 11.70 | 2,964,400 |
Jan 19, 2024 | 11.83 | 11.83 | 11.53 | 11.55 | 11.31 | 2,091,600 |
Jan 18, 2024 | 12.04 | 12.04 | 11.64 | 11.82 | 11.58 | 3,030,000 |
Jan 17, 2024 | 12.18 | 12.46 | 11.75 | 11.99 | 11.74 | 3,446,500 |
Jan 16, 2024 | 12.33 | 12.36 | 12.06 | 12.14 | 11.89 | 1,544,600 |
Jan 12, 2024 | 12.55 | 12.69 | 12.27 | 12.36 | 12.11 | 2,345,500 |
Jan 11, 2024 | 12.31 | 12.46 | 12.22 | 12.38 | 12.13 | 1,695,500 |
Jan 10, 2024 | 12.11 | 12.27 | 11.98 | 12.25 | 12.00 | 1,441,300 |
Jan 09, 2024 | 12.29 | 12.30 | 12.01 | 12.12 | 11.87 | 1,570,800 |
Jan 08, 2024 | 12.37 | 12.37 | 12.17 | 12.29 | 12.04 | 1,080,100 |
Jan 05, 2024 | 12.29 | 12.54 | 12.22 | 12.50 | 12.24 | 2,021,200 |
Jan 04, 2024 | 12.65 | 12.77 | 12.29 | 12.30 | 12.05 | 982,000 |
Jan 03, 2024 | 12.39 | 12.67 | 12.33 | 12.53 | 12.27 | 1,490,200 |
Jan 02, 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 12.14 | 1,828,300 |
Dec 29, 2023 | 12.16 | 12.28 | 12.13 | 12.16 | 11.91 | 818,600 |
Dec 28, 2023 | 12.15 | 12.26 | 12.11 | 12.13 | 11.88 | 2,011,800 |
Dec 27, 2023 | 12.24 | 12.26 | 12.14 | 12.17 | 11.92 | 1,751,900 |
Dec 26, 2023 | 12.24 | 12.33 | 12.15 | 12.25 | 12.00 | 1,136,400 |
Dec 22, 2023 | 12.36 | 12.40 | 12.11 | 12.13 | 11.88 | 1,401,700 |
Dec 21, 2023 | 12.41 | 12.48 | 12.17 | 12.27 | 12.02 | 2,215,300 |
Dec 20, 2023 | 12.45 | 12.72 | 12.36 | 12.37 | 12.12 | 3,550,300 |
Dec 19, 2023 | 12.43 | 12.60 | 12.26 | 12.48 | 12.22 | 2,437,300 |
Dec 18, 2023 | 12.44 | 12.58 | 12.36 | 12.42 | 12.17 | 3,243,200 |
Dec 15, 2023 | 12.46 | 12.47 | 12.07 | 12.16 | 11.91 | 6,909,200 |
Dec 14, 2023 | 12.47 | 12.77 | 12.41 | 12.52 | 12.26 | 2,228,000 |
Dec 13, 2023 | 12.09 | 12.42 | 11.96 | 12.37 | 12.12 | 2,994,000 |
Dec 12, 2023 | 12.39 | 12.39 | 11.95 | 12.04 | 11.79 | 4,316,700 |
Dec 11, 2023 | 12.80 | 12.80 | 12.02 | 12.51 | 12.25 | 4,633,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |