Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.28 | 13.49 | 13.28 | 13.40 | 13.40 | 3,467,878 |
Apr 22, 2024 | 13.07 | 13.33 | 13.01 | 13.30 | 13.30 | 3,867,800 |
Apr 19, 2024 | 12.92 | 13.04 | 12.87 | 13.02 | 13.02 | 3,630,600 |
Apr 18, 2024 | 12.87 | 13.00 | 12.76 | 12.93 | 12.93 | 3,195,400 |
Apr 17, 2024 | 12.82 | 12.91 | 12.73 | 12.80 | 12.80 | 2,662,300 |
Apr 16, 2024 | 12.85 | 12.87 | 12.67 | 12.70 | 12.70 | 2,923,100 |
Apr 15, 2024 | 13.18 | 13.20 | 12.78 | 12.84 | 12.84 | 4,037,500 |
Apr 12, 2024 | 13.25 | 13.37 | 13.13 | 13.19 | 13.19 | 5,026,900 |
Apr 11, 2024 | 13.45 | 13.45 | 13.24 | 13.30 | 13.30 | 2,846,100 |
Apr 10, 2024 | 13.45 | 13.56 | 13.33 | 13.37 | 13.37 | 2,842,300 |
Apr 09, 2024 | 13.48 | 13.63 | 13.38 | 13.61 | 13.61 | 2,861,000 |
Apr 08, 2024 | 13.55 | 13.68 | 13.42 | 13.48 | 13.48 | 3,427,200 |
Apr 05, 2024 | 13.47 | 13.52 | 13.37 | 13.50 | 13.50 | 2,362,000 |
Apr 04, 2024 | 13.82 | 13.83 | 13.42 | 13.44 | 13.44 | 2,961,800 |
Apr 03, 2024 | 13.75 | 13.83 | 13.61 | 13.70 | 13.70 | 3,304,000 |
Apr 02, 2024 | 13.67 | 13.76 | 13.61 | 13.75 | 13.75 | 2,864,500 |
Apr 01, 2024 | 13.93 | 13.95 | 13.73 | 13.74 | 13.74 | 2,649,600 |
Mar 28, 2024 | 13.74 | 14.00 | 13.72 | 13.98 | 13.98 | 4,031,700 |
Mar 27, 2024 | 13.72 | 13.84 | 13.66 | 13.71 | 13.71 | 4,635,200 |
Mar 26, 2024 | 13.74 | 13.82 | 13.65 | 13.67 | 13.67 | 2,319,700 |
Mar 25, 2024 | 13.73 | 13.82 | 13.67 | 13.68 | 13.68 | 2,428,000 |
Mar 22, 2024 | 13.82 | 13.92 | 13.68 | 13.72 | 13.72 | 2,500,400 |
Mar 21, 2024 | 13.72 | 13.91 | 13.72 | 13.83 | 13.83 | 3,482,000 |
Mar 20, 2024 | 13.44 | 13.73 | 13.37 | 13.72 | 13.72 | 2,964,000 |
Mar 19, 2024 | 13.55 | 13.67 | 13.37 | 13.47 | 13.47 | 3,601,700 |
Mar 18, 2024 | 13.43 | 13.63 | 13.38 | 13.55 | 13.55 | 4,860,600 |
Mar 15, 2024 | 13.22 | 13.54 | 13.18 | 13.48 | 13.48 | 9,714,000 |
Mar 14, 2024 | 13.36 | 13.41 | 13.14 | 13.32 | 13.32 | 5,671,700 |
Mar 14, 2024 | 0.235 Dividend | |||||
Mar 13, 2024 | 13.83 | 13.87 | 13.47 | 13.55 | 13.32 | 6,271,000 |
Mar 12, 2024 | 14.10 | 14.18 | 13.77 | 13.81 | 13.57 | 4,716,300 |
Mar 11, 2024 | 14.04 | 14.16 | 13.89 | 14.06 | 13.82 | 3,283,400 |
Mar 08, 2024 | 14.13 | 14.19 | 13.96 | 14.04 | 13.80 | 2,935,100 |
Mar 07, 2024 | 13.85 | 14.11 | 13.74 | 14.09 | 13.85 | 3,895,600 |
Mar 06, 2024 | 13.80 | 13.93 | 13.71 | 13.76 | 13.52 | 2,676,000 |
Mar 05, 2024 | 13.79 | 13.95 | 13.66 | 13.74 | 13.50 | 3,181,400 |
Mar 04, 2024 | 13.51 | 13.90 | 13.50 | 13.87 | 13.63 | 5,162,300 |
Mar 01, 2024 | 13.42 | 13.52 | 13.29 | 13.49 | 13.26 | 2,992,400 |
Feb 29, 2024 | 13.25 | 13.48 | 13.25 | 13.41 | 13.18 | 5,238,900 |
Feb 28, 2024 | 12.85 | 13.18 | 12.83 | 13.14 | 12.91 | 2,953,800 |
Feb 27, 2024 | 12.82 | 12.95 | 12.74 | 12.92 | 12.70 | 4,137,800 |
Feb 26, 2024 | 12.90 | 12.96 | 12.75 | 12.80 | 12.58 | 3,059,800 |
Feb 23, 2024 | 13.02 | 13.13 | 12.93 | 12.96 | 12.74 | 5,371,500 |
Feb 22, 2024 | 12.91 | 12.99 | 12.72 | 12.95 | 12.73 | 4,099,500 |
Feb 21, 2024 | 12.86 | 12.99 | 12.81 | 12.91 | 12.69 | 4,071,300 |
Feb 20, 2024 | 12.64 | 12.93 | 12.44 | 12.92 | 12.70 | 5,366,800 |
Feb 16, 2024 | 13.03 | 13.04 | 12.78 | 12.79 | 12.57 | 7,811,100 |
Feb 15, 2024 | 12.87 | 13.14 | 12.77 | 13.08 | 12.85 | 4,034,100 |
Feb 14, 2024 | 12.71 | 12.89 | 12.71 | 12.80 | 12.58 | 4,128,200 |
Feb 13, 2024 | 12.42 | 12.71 | 12.41 | 12.61 | 12.39 | 5,167,400 |
Feb 12, 2024 | 12.47 | 12.66 | 12.42 | 12.59 | 12.37 | 10,308,900 |
Feb 09, 2024 | 12.07 | 12.49 | 11.99 | 12.47 | 12.25 | 5,228,700 |
Feb 08, 2024 | 11.87 | 12.20 | 11.85 | 12.08 | 11.87 | 6,466,400 |
Feb 07, 2024 | 12.58 | 12.79 | 11.63 | 11.84 | 11.63 | 8,465,300 |
Feb 06, 2024 | 12.42 | 12.70 | 12.37 | 12.54 | 12.32 | 6,289,000 |
Feb 05, 2024 | 12.53 | 12.60 | 12.36 | 12.40 | 12.18 | 5,820,600 |
Feb 02, 2024 | 12.70 | 12.71 | 12.55 | 12.61 | 12.39 | 4,733,600 |
Feb 01, 2024 | 12.57 | 12.78 | 12.56 | 12.73 | 12.51 | 7,110,300 |
Jan 31, 2024 | 12.82 | 12.87 | 12.57 | 12.57 | 12.35 | 8,111,200 |
Jan 30, 2024 | 12.58 | 12.93 | 12.56 | 12.82 | 12.60 | 6,843,600 |
Jan 29, 2024 | 12.46 | 12.71 | 12.37 | 12.61 | 12.39 | 6,436,600 |
Jan 26, 2024 | 12.55 | 12.59 | 12.47 | 12.47 | 12.25 | 2,552,200 |
Jan 25, 2024 | 12.41 | 12.56 | 12.36 | 12.50 | 12.28 | 4,116,400 |
Jan 24, 2024 | 12.51 | 12.58 | 12.33 | 12.35 | 12.14 | 2,670,800 |
Jan 23, 2024 | 12.21 | 12.44 | 12.20 | 12.39 | 12.18 | 3,392,400 |
Jan 22, 2024 | 12.17 | 12.24 | 12.12 | 12.18 | 11.97 | 4,024,700 |
Jan 19, 2024 | 11.99 | 12.08 | 11.94 | 12.07 | 11.86 | 3,041,100 |
Jan 18, 2024 | 12.05 | 12.18 | 11.90 | 11.96 | 11.75 | 3,992,500 |
Jan 17, 2024 | 12.10 | 12.28 | 11.97 | 12.05 | 11.84 | 3,788,400 |
Jan 16, 2024 | 12.10 | 12.26 | 12.00 | 12.23 | 12.02 | 4,915,900 |
Jan 12, 2024 | 12.09 | 12.25 | 12.08 | 12.19 | 11.98 | 3,479,300 |
Jan 11, 2024 | 12.13 | 12.13 | 11.88 | 12.05 | 11.84 | 5,577,600 |
Jan 10, 2024 | 12.15 | 12.24 | 12.09 | 12.11 | 11.90 | 4,246,800 |
Jan 09, 2024 | 12.28 | 12.36 | 12.05 | 12.15 | 11.94 | 5,459,500 |
Jan 08, 2024 | 11.96 | 12.31 | 11.92 | 12.31 | 12.10 | 5,118,800 |
Jan 05, 2024 | 11.77 | 12.03 | 11.74 | 11.96 | 11.75 | 5,832,500 |
Jan 04, 2024 | 11.65 | 11.90 | 11.62 | 11.75 | 11.55 | 4,777,800 |
Jan 03, 2024 | 12.02 | 12.07 | 11.80 | 11.83 | 11.62 | 5,275,600 |
Jan 02, 2024 | 11.83 | 12.15 | 11.82 | 12.13 | 11.92 | 5,132,100 |
Dec 29, 2023 | 11.93 | 11.97 | 11.84 | 11.92 | 11.71 | 3,375,000 |
Dec 28, 2023 | 11.75 | 11.95 | 11.75 | 11.94 | 11.73 | 3,733,500 |
Dec 27, 2023 | 11.75 | 11.86 | 11.67 | 11.75 | 11.55 | 3,637,100 |
Dec 26, 2023 | 11.82 | 11.85 | 11.74 | 11.75 | 11.55 | 3,517,900 |
Dec 22, 2023 | 11.88 | 11.97 | 11.83 | 11.84 | 11.63 | 3,639,600 |
Dec 21, 2023 | 12.02 | 12.05 | 11.83 | 11.88 | 11.67 | 5,123,000 |
Dec 20, 2023 | 12.07 | 12.16 | 11.92 | 11.93 | 11.72 | 4,161,400 |
Dec 19, 2023 | 11.94 | 12.15 | 11.81 | 12.12 | 11.91 | 4,787,300 |
Dec 19, 2023 | 0.235 Dividend | |||||
Dec 18, 2023 | 12.03 | 12.19 | 11.95 | 12.17 | 11.73 | 5,950,000 |
Dec 15, 2023 | 12.02 | 12.10 | 11.94 | 11.96 | 11.53 | 8,479,900 |
Dec 14, 2023 | 12.17 | 12.40 | 12.07 | 12.11 | 11.67 | 5,224,600 |
Dec 13, 2023 | 11.86 | 12.12 | 11.84 | 12.03 | 11.59 | 8,702,900 |
Dec 12, 2023 | 11.85 | 11.94 | 11.73 | 11.88 | 11.45 | 5,296,600 |
Dec 11, 2023 | 11.91 | 11.96 | 11.86 | 11.86 | 11.43 | 2,938,000 |
Dec 08, 2023 | 11.83 | 11.99 | 11.78 | 11.94 | 11.51 | 4,161,300 |
Dec 07, 2023 | 11.79 | 11.98 | 11.73 | 11.83 | 11.40 | 5,716,400 |
Dec 06, 2023 | 11.60 | 11.93 | 11.59 | 11.81 | 11.38 | 4,672,900 |
Dec 05, 2023 | 11.64 | 11.76 | 11.53 | 11.55 | 11.13 | 4,588,700 |
Dec 04, 2023 | 11.64 | 11.86 | 11.61 | 11.64 | 11.22 | 4,961,900 |
Dec 01, 2023 | 11.66 | 11.69 | 11.55 | 11.66 | 11.24 | 6,200,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |