Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.07 | 12.07 | 11.86 | 11.93 | 11.93 | 173,700 |
May 01, 2024 | 11.98 | 12.04 | 11.85 | 11.91 | 11.91 | 151,800 |
Apr 30, 2024 | 11.98 | 12.18 | 11.98 | 11.98 | 11.98 | 206,300 |
Apr 29, 2024 | 12.10 | 12.24 | 11.99 | 12.07 | 12.07 | 150,000 |
Apr 29, 2024 | 0.032 Dividend | |||||
Apr 26, 2024 | 12.13 | 12.27 | 12.09 | 12.12 | 12.09 | 117,100 |
Apr 25, 2024 | 11.98 | 12.16 | 11.95 | 12.13 | 12.10 | 141,500 |
Apr 24, 2024 | 12.19 | 12.24 | 12.07 | 12.15 | 12.12 | 269,800 |
Apr 23, 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 12.23 | 237,400 |
Apr 22, 2024 | 12.08 | 12.31 | 12.06 | 12.24 | 12.21 | 260,000 |
Apr 19, 2024 | 11.83 | 12.07 | 11.77 | 12.03 | 12.00 | 252,600 |
Apr 18, 2024 | 11.84 | 11.87 | 11.68 | 11.83 | 11.80 | 621,800 |
Apr 17, 2024 | 11.93 | 12.03 | 11.72 | 11.80 | 11.77 | 350,700 |
Apr 16, 2024 | 11.98 | 12.05 | 11.88 | 11.89 | 11.86 | 286,500 |
Apr 15, 2024 | 12.28 | 12.34 | 11.99 | 12.03 | 12.00 | 237,400 |
Apr 12, 2024 | 12.29 | 12.35 | 12.07 | 12.25 | 12.22 | 225,400 |
Apr 11, 2024 | 12.38 | 12.38 | 12.20 | 12.36 | 12.33 | 303,000 |
Apr 10, 2024 | 12.55 | 12.55 | 12.20 | 12.35 | 12.32 | 341,000 |
Apr 09, 2024 | 12.69 | 12.82 | 12.61 | 12.75 | 12.72 | 402,400 |
Apr 08, 2024 | 12.68 | 12.68 | 12.53 | 12.67 | 12.64 | 162,500 |
Apr 05, 2024 | 12.67 | 12.76 | 12.52 | 12.59 | 12.56 | 384,900 |
Apr 04, 2024 | 12.86 | 12.88 | 12.66 | 12.66 | 12.63 | 483,500 |
Apr 03, 2024 | 13.10 | 13.11 | 12.73 | 12.74 | 12.71 | 596,000 |
Apr 02, 2024 | 13.27 | 13.29 | 13.06 | 13.11 | 13.08 | 343,000 |
Apr 01, 2024 | 13.58 | 13.58 | 13.42 | 13.43 | 13.39 | 226,700 |
Mar 28, 2024 | 13.71 | 13.79 | 13.46 | 13.56 | 13.52 | 423,300 |
Mar 27, 2024 | 13.51 | 13.75 | 13.51 | 13.69 | 13.65 | 523,900 |
Mar 27, 2024 | 0.032 Dividend | |||||
Mar 26, 2024 | 13.55 | 13.67 | 13.46 | 13.58 | 13.51 | 210,100 |
Mar 25, 2024 | 13.64 | 13.75 | 13.42 | 13.48 | 13.41 | 398,300 |
Mar 22, 2024 | 14.21 | 14.22 | 13.69 | 13.70 | 13.63 | 332,400 |
Mar 21, 2024 | 14.25 | 14.35 | 14.16 | 14.21 | 14.14 | 293,900 |
Mar 20, 2024 | 14.20 | 14.30 | 14.18 | 14.24 | 14.17 | 107,900 |
Mar 19, 2024 | 14.21 | 14.40 | 14.18 | 14.26 | 14.19 | 198,900 |
Mar 18, 2024 | 14.09 | 14.25 | 14.01 | 14.21 | 14.14 | 358,300 |
Mar 15, 2024 | 14.05 | 14.16 | 13.90 | 14.10 | 14.03 | 493,600 |
Mar 14, 2024 | 14.08 | 14.13 | 13.90 | 14.07 | 14.00 | 176,600 |
Mar 13, 2024 | 14.20 | 14.29 | 14.10 | 14.15 | 14.08 | 248,400 |
Mar 12, 2024 | 14.13 | 14.26 | 14.12 | 14.22 | 14.15 | 295,600 |
Mar 11, 2024 | 14.13 | 14.19 | 14.05 | 14.16 | 14.09 | 209,800 |
Mar 08, 2024 | 14.07 | 14.29 | 14.04 | 14.19 | 14.12 | 183,200 |
Mar 07, 2024 | 13.95 | 14.14 | 13.85 | 14.12 | 14.05 | 269,900 |
Mar 06, 2024 | 13.96 | 14.02 | 13.87 | 13.91 | 13.84 | 217,900 |
Mar 05, 2024 | 13.79 | 14.03 | 13.77 | 13.86 | 13.79 | 236,200 |
Mar 04, 2024 | 13.85 | 13.96 | 13.69 | 13.91 | 13.84 | 309,500 |
Mar 01, 2024 | 13.70 | 14.06 | 13.70 | 13.78 | 13.71 | 455,100 |
Feb 29, 2024 | 14.05 | 14.30 | 13.50 | 13.58 | 13.51 | 467,600 |
Feb 28, 2024 | 13.78 | 13.91 | 13.68 | 13.84 | 13.77 | 316,600 |
Feb 28, 2024 | 0.032 Dividend | |||||
Feb 27, 2024 | 14.14 | 14.29 | 13.92 | 13.97 | 13.87 | 283,200 |
Feb 26, 2024 | 14.38 | 14.39 | 14.11 | 14.14 | 14.04 | 772,000 |
Feb 23, 2024 | 14.19 | 14.50 | 14.08 | 14.40 | 14.30 | 635,000 |
Feb 22, 2024 | 13.99 | 14.21 | 13.95 | 14.15 | 14.05 | 546,500 |
Feb 21, 2024 | 13.94 | 14.08 | 13.91 | 14.01 | 13.91 | 224,400 |
Feb 20, 2024 | 13.80 | 13.96 | 13.75 | 13.95 | 13.85 | 302,700 |
Feb 16, 2024 | 13.66 | 13.91 | 13.61 | 13.90 | 13.80 | 580,300 |
Feb 15, 2024 | 13.54 | 13.73 | 13.43 | 13.70 | 13.60 | 825,400 |
Feb 14, 2024 | 13.32 | 13.54 | 13.17 | 13.50 | 13.40 | 837,200 |
Feb 13, 2024 | 13.37 | 13.38 | 13.00 | 13.13 | 13.03 | 562,700 |
Feb 12, 2024 | 13.64 | 13.64 | 13.53 | 13.63 | 13.53 | 533,600 |
Feb 09, 2024 | 13.51 | 13.63 | 13.50 | 13.55 | 13.45 | 380,700 |
Feb 08, 2024 | 13.44 | 13.61 | 13.44 | 13.51 | 13.41 | 400,800 |
Feb 07, 2024 | 13.37 | 13.55 | 13.35 | 13.49 | 13.39 | 278,400 |
Feb 06, 2024 | 13.20 | 13.41 | 13.14 | 13.39 | 13.29 | 239,500 |
Feb 05, 2024 | 13.44 | 13.44 | 13.19 | 13.23 | 13.13 | 369,900 |
Feb 02, 2024 | 13.62 | 13.62 | 13.41 | 13.52 | 13.42 | 365,900 |
Feb 01, 2024 | 13.46 | 13.76 | 13.37 | 13.75 | 13.65 | 427,600 |
Jan 31, 2024 | 13.54 | 13.57 | 13.41 | 13.47 | 13.37 | 456,100 |
Jan 30, 2024 | 13.51 | 13.59 | 13.37 | 13.54 | 13.44 | 265,400 |
Jan 30, 2024 | 0.032 Dividend | |||||
Jan 29, 2024 | 13.54 | 13.61 | 13.36 | 13.57 | 13.44 | 73,700 |
Jan 26, 2024 | 13.30 | 13.53 | 13.28 | 13.53 | 13.40 | 1,011,200 |
Jan 25, 2024 | 13.27 | 13.31 | 13.16 | 13.26 | 13.13 | 739,200 |
Jan 24, 2024 | 13.47 | 13.51 | 13.16 | 13.19 | 13.06 | 242,400 |
Jan 23, 2024 | 13.41 | 13.46 | 13.27 | 13.37 | 13.24 | 278,400 |
Jan 22, 2024 | 13.18 | 13.55 | 13.14 | 13.40 | 13.27 | 469,300 |
Jan 19, 2024 | 12.86 | 13.30 | 12.77 | 13.25 | 13.12 | 385,900 |
Jan 18, 2024 | 12.90 | 13.08 | 12.78 | 12.84 | 12.72 | 221,600 |
Jan 17, 2024 | 13.09 | 13.21 | 12.79 | 12.92 | 12.80 | 422,500 |
Jan 16, 2024 | 13.30 | 13.30 | 13.01 | 13.24 | 13.11 | 255,600 |
Jan 15, 2024 | 13.16 | 13.26 | 13.10 | 13.20 | 13.07 | 97,900 |
Jan 12, 2024 | 13.22 | 13.29 | 13.09 | 13.27 | 13.14 | 299,600 |
Jan 11, 2024 | 13.05 | 13.15 | 12.93 | 13.13 | 13.00 | 244,100 |
Jan 10, 2024 | 13.09 | 13.10 | 12.99 | 13.10 | 12.97 | 302,300 |
Jan 09, 2024 | 13.07 | 13.17 | 13.00 | 13.08 | 12.95 | 199,000 |
Jan 08, 2024 | 12.88 | 13.15 | 12.88 | 13.15 | 13.02 | 180,400 |
Jan 05, 2024 | 12.75 | 12.98 | 12.71 | 12.95 | 12.83 | 204,800 |
Jan 04, 2024 | 12.78 | 12.92 | 12.69 | 12.87 | 12.75 | 144,700 |
Jan 03, 2024 | 12.90 | 12.97 | 12.78 | 12.80 | 12.68 | 213,900 |
Jan 02, 2024 | 13.06 | 13.17 | 12.98 | 13.01 | 12.88 | 202,700 |
Dec 29, 2023 | 13.21 | 13.26 | 13.14 | 13.23 | 13.10 | 145,500 |
Dec 28, 2023 | 13.17 | 13.30 | 13.17 | 13.24 | 13.11 | 271,900 |
Dec 28, 2023 | 0.032 Dividend | |||||
Dec 27, 2023 | 13.10 | 13.30 | 13.08 | 13.19 | 13.03 | 220,800 |
Dec 22, 2023 | 12.77 | 13.11 | 12.77 | 13.06 | 12.90 | 441,300 |
Dec 21, 2023 | 12.81 | 12.93 | 12.69 | 12.77 | 12.62 | 259,600 |
Dec 20, 2023 | 12.37 | 12.95 | 12.37 | 12.76 | 12.61 | 473,300 |
Dec 19, 2023 | 12.86 | 12.93 | 12.74 | 12.80 | 12.65 | 433,900 |
Dec 18, 2023 | 13.14 | 13.16 | 12.74 | 12.77 | 12.62 | 522,800 |
Dec 15, 2023 | 13.51 | 13.56 | 12.96 | 13.05 | 12.89 | 956,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |