Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.28 | 10.37 | 10.27 | 10.35 | 10.35 | 501,825 |
Apr 18, 2024 | 10.31 | 10.36 | 10.30 | 10.35 | 10.35 | 991,200 |
Apr 17, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 10.29 | 1,446,100 |
Apr 16, 2024 | 10.34 | 10.38 | 10.31 | 10.34 | 10.34 | 2,824,800 |
Apr 15, 2024 | 10.47 | 10.52 | 10.39 | 10.49 | 10.49 | 5,106,800 |
Apr 12, 2024 | 10.39 | 10.63 | 10.39 | 10.60 | 10.60 | 4,819,200 |
Apr 11, 2024 | 10.57 | 10.60 | 10.45 | 10.55 | 10.55 | 998,800 |
Apr 11, 2024 | 0.294 Dividend | |||||
Apr 10, 2024 | 10.76 | 10.78 | 10.70 | 10.77 | 10.48 | 377,500 |
Apr 09, 2024 | 10.66 | 10.73 | 10.66 | 10.68 | 10.39 | 743,800 |
Apr 08, 2024 | 10.72 | 10.79 | 10.64 | 10.70 | 10.41 | 1,909,000 |
Apr 05, 2024 | 10.80 | 10.81 | 10.73 | 10.79 | 10.50 | 898,400 |
Apr 04, 2024 | 10.89 | 10.96 | 10.86 | 10.89 | 10.59 | 1,537,200 |
Apr 03, 2024 | 10.58 | 10.69 | 10.53 | 10.66 | 10.37 | 1,257,700 |
Apr 02, 2024 | 10.86 | 10.88 | 10.68 | 10.71 | 10.42 | 858,500 |
Apr 01, 2024 | 11.15 | 11.50 | 10.80 | 11.27 | 10.96 | 1,022,700 |
Mar 28, 2024 | 11.38 | 11.42 | 11.31 | 11.37 | 11.06 | 958,700 |
Mar 27, 2024 | 11.00 | 11.21 | 10.99 | 11.15 | 10.85 | 1,190,600 |
Mar 26, 2024 | 10.97 | 11.04 | 10.87 | 10.89 | 10.59 | 1,623,000 |
Mar 25, 2024 | 10.86 | 10.87 | 10.78 | 10.79 | 10.50 | 1,180,000 |
Mar 22, 2024 | 11.13 | 11.14 | 11.02 | 11.06 | 10.76 | 660,000 |
Mar 21, 2024 | 10.87 | 10.91 | 10.77 | 10.80 | 10.51 | 2,152,300 |
Mar 20, 2024 | 10.96 | 11.09 | 10.92 | 11.05 | 10.75 | 1,570,700 |
Mar 19, 2024 | 11.12 | 11.18 | 11.06 | 11.11 | 10.81 | 1,949,500 |
Mar 18, 2024 | 11.73 | 11.75 | 11.48 | 11.63 | 11.31 | 1,310,800 |
Mar 15, 2024 | 11.92 | 11.97 | 10.66 | 11.44 | 11.13 | 3,090,000 |
Mar 14, 2024 | 13.43 | 13.43 | 13.28 | 13.31 | 12.95 | 2,588,200 |
Mar 13, 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 13.04 | 311,200 |
Mar 12, 2024 | 13.23 | 13.32 | 13.20 | 13.28 | 12.92 | 2,118,500 |
Mar 11, 2024 | 13.23 | 13.31 | 13.15 | 13.17 | 12.81 | 1,664,100 |
Mar 08, 2024 | 13.25 | 13.31 | 13.15 | 13.18 | 12.82 | 3,346,800 |
Mar 07, 2024 | 12.80 | 13.01 | 12.78 | 12.98 | 12.63 | 1,650,400 |
Mar 06, 2024 | 12.85 | 12.85 | 12.71 | 12.73 | 12.38 | 1,740,800 |
Mar 05, 2024 | 12.93 | 13.03 | 12.91 | 12.96 | 12.61 | 553,500 |
Mar 04, 2024 | 13.03 | 13.05 | 12.97 | 13.02 | 12.66 | 558,700 |
Mar 01, 2024 | 12.94 | 13.08 | 12.85 | 13.06 | 12.70 | 2,474,000 |
Feb 29, 2024 | 12.56 | 12.71 | 12.51 | 12.59 | 12.25 | 1,478,700 |
Feb 28, 2024 | 12.94 | 13.18 | 12.85 | 12.89 | 12.54 | 1,559,200 |
Feb 27, 2024 | 14.83 | 14.90 | 14.77 | 14.88 | 14.47 | 282,800 |
Feb 26, 2024 | 14.98 | 15.03 | 14.87 | 14.99 | 14.58 | 2,714,700 |
Feb 23, 2024 | 14.82 | 14.88 | 14.75 | 14.83 | 14.43 | 303,000 |
Feb 22, 2024 | 14.69 | 14.82 | 14.67 | 14.82 | 14.42 | 166,800 |
Feb 21, 2024 | 14.67 | 14.74 | 14.67 | 14.71 | 14.31 | 184,500 |
Feb 20, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 14.32 | 213,000 |
Feb 16, 2024 | 14.53 | 14.64 | 14.52 | 14.58 | 14.18 | 266,900 |
Feb 15, 2024 | 14.47 | 14.52 | 14.40 | 14.44 | 14.05 | 167,700 |
Feb 14, 2024 | 14.34 | 14.39 | 14.29 | 14.39 | 14.00 | 303,600 |
Feb 13, 2024 | 14.54 | 14.59 | 14.37 | 14.44 | 14.05 | 654,200 |
Feb 12, 2024 | 14.52 | 14.62 | 14.52 | 14.60 | 14.20 | 701,100 |
Feb 09, 2024 | 14.54 | 14.64 | 14.52 | 14.64 | 14.24 | 239,700 |
Feb 08, 2024 | 14.62 | 14.67 | 14.58 | 14.59 | 14.19 | 353,500 |
Feb 07, 2024 | 14.72 | 14.72 | 14.64 | 14.68 | 14.28 | 296,400 |
Feb 06, 2024 | 14.53 | 14.71 | 14.53 | 14.70 | 14.30 | 455,800 |
Feb 05, 2024 | 14.53 | 14.58 | 14.44 | 14.57 | 14.17 | 360,000 |
Feb 02, 2024 | 14.56 | 14.56 | 14.46 | 14.55 | 14.15 | 188,300 |
Feb 01, 2024 | 14.45 | 14.61 | 14.42 | 14.59 | 14.19 | 220,100 |
Jan 31, 2024 | 14.62 | 14.66 | 14.46 | 14.52 | 14.12 | 545,500 |
Jan 30, 2024 | 14.55 | 14.55 | 14.42 | 14.53 | 14.13 | 1,898,200 |
Jan 29, 2024 | 14.35 | 14.53 | 14.35 | 14.50 | 14.10 | 772,900 |
Jan 26, 2024 | 14.39 | 14.48 | 14.37 | 14.47 | 14.07 | 260,600 |
Jan 25, 2024 | 14.06 | 14.14 | 14.02 | 14.14 | 13.75 | 354,200 |
Jan 24, 2024 | 14.12 | 14.13 | 14.04 | 14.10 | 13.72 | 1,136,300 |
Jan 23, 2024 | 14.10 | 14.18 | 14.09 | 14.17 | 13.78 | 365,700 |
Jan 22, 2024 | 14.06 | 14.17 | 14.04 | 14.14 | 13.75 | 754,500 |
Jan 19, 2024 | 14.22 | 14.26 | 14.14 | 14.23 | 13.84 | 338,500 |
Jan 18, 2024 | 14.13 | 14.21 | 14.10 | 14.20 | 13.81 | 474,500 |
Jan 17, 2024 | 14.22 | 14.27 | 14.16 | 14.26 | 13.87 | 403,300 |
Jan 16, 2024 | 14.33 | 14.38 | 14.26 | 14.31 | 13.92 | 820,100 |
Jan 12, 2024 | 14.47 | 14.48 | 14.33 | 14.38 | 13.99 | 726,300 |
Jan 11, 2024 | 14.24 | 14.35 | 14.17 | 14.32 | 13.93 | 1,183,900 |
Jan 10, 2024 | 14.20 | 14.32 | 14.20 | 14.31 | 13.92 | 234,400 |
Jan 09, 2024 | 14.17 | 14.20 | 14.15 | 14.18 | 13.79 | 166,700 |
Jan 08, 2024 | 13.98 | 14.13 | 13.98 | 14.12 | 13.73 | 805,500 |
Jan 05, 2024 | 13.98 | 14.08 | 13.95 | 14.01 | 13.63 | 292,200 |
Jan 04, 2024 | 13.96 | 14.02 | 13.95 | 13.97 | 13.59 | 312,600 |
Jan 03, 2024 | 13.91 | 13.95 | 13.83 | 13.87 | 13.49 | 929,200 |
Jan 02, 2024 | 13.70 | 13.78 | 13.66 | 13.75 | 13.37 | 436,000 |
Dec 29, 2023 | 13.68 | 13.99 | 13.51 | 13.74 | 13.36 | 243,300 |
Dec 28, 2023 | 13.87 | 13.91 | 13.80 | 13.83 | 13.45 | 451,800 |
Dec 27, 2023 | 13.88 | 13.96 | 13.88 | 13.91 | 13.53 | 572,500 |
Dec 26, 2023 | 13.62 | 14.05 | 13.62 | 13.94 | 13.56 | 469,800 |
Dec 22, 2023 | 13.96 | 13.96 | 13.70 | 13.78 | 13.40 | 462,500 |
Dec 21, 2023 | 13.73 | 13.77 | 13.66 | 13.73 | 13.36 | 517,000 |
Dec 20, 2023 | 13.71 | 13.75 | 13.62 | 13.63 | 13.26 | 413,800 |
Dec 19, 2023 | 13.73 | 13.85 | 13.73 | 13.79 | 13.41 | 525,100 |
Dec 18, 2023 | 13.66 | 13.71 | 13.62 | 13.64 | 13.27 | 554,700 |
Dec 15, 2023 | 13.72 | 13.83 | 13.71 | 13.73 | 13.36 | 452,700 |
Dec 14, 2023 | 13.79 | 13.85 | 13.73 | 13.78 | 13.40 | 707,400 |
Dec 13, 2023 | 13.47 | 13.58 | 13.39 | 13.58 | 13.21 | 1,067,300 |
Dec 12, 2023 | 13.56 | 13.60 | 13.50 | 13.54 | 13.17 | 548,800 |
Dec 11, 2023 | 13.44 | 13.51 | 13.41 | 13.43 | 13.06 | 2,097,000 |
Dec 08, 2023 | 13.49 | 13.56 | 13.45 | 13.49 | 13.12 | 414,000 |
Dec 07, 2023 | 13.41 | 13.47 | 13.34 | 13.41 | 13.04 | 624,500 |
Dec 06, 2023 | 13.59 | 13.62 | 13.50 | 13.50 | 13.13 | 423,600 |
Dec 05, 2023 | 13.62 | 13.64 | 13.55 | 13.59 | 13.22 | 403,400 |
Dec 04, 2023 | 13.75 | 13.79 | 13.68 | 13.76 | 13.38 | 450,700 |
Dec 01, 2023 | 13.63 | 13.73 | 13.61 | 13.70 | 13.33 | 492,800 |
Nov 30, 2023 | 13.60 | 13.66 | 13.54 | 13.62 | 13.25 | 527,700 |
Nov 29, 2023 | 13.68 | 13.68 | 13.59 | 13.59 | 13.22 | 403,500 |
Nov 28, 2023 | 13.63 | 13.73 | 13.63 | 13.67 | 13.30 | 395,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |