Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.29 | 11.56 | 11.26 | 11.47 | 11.47 | 111,000 |
Apr 25, 2024 | 11.24 | 11.30 | 11.05 | 11.19 | 11.19 | 140,600 |
Apr 24, 2024 | 11.23 | 11.46 | 11.12 | 11.36 | 11.36 | 126,900 |
Apr 23, 2024 | 11.02 | 11.35 | 11.02 | 11.30 | 11.30 | 139,200 |
Apr 22, 2024 | 11.06 | 11.21 | 11.01 | 11.07 | 11.07 | 150,900 |
Apr 19, 2024 | 11.10 | 11.28 | 11.06 | 11.11 | 11.11 | 132,000 |
Apr 18, 2024 | 11.35 | 11.40 | 11.08 | 11.09 | 11.09 | 157,300 |
Apr 17, 2024 | 11.65 | 11.69 | 11.26 | 11.27 | 11.27 | 125,000 |
Apr 16, 2024 | 11.51 | 11.66 | 11.45 | 11.60 | 11.60 | 114,300 |
Apr 15, 2024 | 12.02 | 12.03 | 11.61 | 11.61 | 11.61 | 167,800 |
Apr 12, 2024 | 12.12 | 12.12 | 11.63 | 11.69 | 11.69 | 143,100 |
Apr 11, 2024 | 12.03 | 12.17 | 11.96 | 12.14 | 12.14 | 108,400 |
Apr 10, 2024 | 12.37 | 12.42 | 11.89 | 12.05 | 12.05 | 160,600 |
Apr 09, 2024 | 12.60 | 12.71 | 12.55 | 12.69 | 12.69 | 108,100 |
Apr 08, 2024 | 12.65 | 12.74 | 12.47 | 12.50 | 12.50 | 103,800 |
Apr 05, 2024 | 12.38 | 12.60 | 12.38 | 12.49 | 12.49 | 468,600 |
Apr 04, 2024 | 12.93 | 12.93 | 12.39 | 12.39 | 12.39 | 114,100 |
Apr 03, 2024 | 12.60 | 12.88 | 12.59 | 12.74 | 12.74 | 93,800 |
Apr 02, 2024 | 12.70 | 12.92 | 12.41 | 12.68 | 12.68 | 169,000 |
Apr 01, 2024 | 13.03 | 13.13 | 12.79 | 12.80 | 12.80 | 411,400 |
Mar 28, 2024 | 12.69 | 13.03 | 12.66 | 12.95 | 12.95 | 174,000 |
Mar 27, 2024 | 12.40 | 12.75 | 12.40 | 12.65 | 12.65 | 158,700 |
Mar 26, 2024 | 12.72 | 12.72 | 12.32 | 12.33 | 12.33 | 180,800 |
Mar 26, 2024 | 0.03 Dividend | |||||
Mar 25, 2024 | 12.73 | 12.95 | 12.61 | 12.62 | 12.59 | 124,400 |
Mar 22, 2024 | 12.81 | 12.81 | 12.62 | 12.62 | 12.59 | 137,000 |
Mar 21, 2024 | 13.13 | 13.17 | 12.66 | 12.79 | 12.76 | 218,600 |
Mar 20, 2024 | 12.30 | 13.25 | 12.30 | 13.10 | 13.07 | 301,400 |
Mar 19, 2024 | 11.60 | 12.42 | 11.58 | 12.24 | 12.21 | 324,100 |
Mar 18, 2024 | 12.80 | 12.90 | 11.57 | 11.69 | 11.66 | 425,200 |
Mar 15, 2024 | 13.30 | 14.28 | 12.45 | 12.90 | 12.87 | 961,700 |
Mar 14, 2024 | 11.24 | 11.24 | 10.57 | 10.59 | 10.56 | 241,600 |
Mar 13, 2024 | 10.82 | 11.19 | 10.75 | 11.19 | 11.16 | 167,700 |
Mar 12, 2024 | 10.83 | 10.87 | 10.70 | 10.82 | 10.79 | 94,300 |
Mar 11, 2024 | 10.76 | 10.93 | 10.68 | 10.85 | 10.82 | 121,200 |
Mar 08, 2024 | 11.26 | 11.30 | 10.81 | 10.83 | 10.80 | 85,300 |
Mar 07, 2024 | 10.95 | 11.23 | 10.95 | 11.12 | 11.09 | 212,200 |
Mar 06, 2024 | 10.84 | 10.92 | 10.73 | 10.81 | 10.78 | 113,500 |
Mar 05, 2024 | 10.67 | 10.86 | 10.67 | 10.73 | 10.70 | 98,500 |
Mar 04, 2024 | 10.92 | 11.28 | 10.78 | 10.79 | 10.76 | 150,500 |
Mar 01, 2024 | 10.74 | 10.91 | 10.60 | 10.82 | 10.79 | 306,500 |
Feb 29, 2024 | 10.72 | 10.82 | 10.59 | 10.72 | 10.69 | 131,600 |
Feb 28, 2024 | 10.69 | 10.83 | 10.54 | 10.54 | 10.51 | 61,800 |
Feb 27, 2024 | 10.94 | 10.98 | 10.69 | 10.77 | 10.74 | 76,100 |
Feb 26, 2024 | 10.84 | 10.94 | 10.75 | 10.86 | 10.83 | 87,500 |
Feb 23, 2024 | 10.77 | 11.05 | 10.69 | 10.93 | 10.90 | 99,200 |
Feb 22, 2024 | 10.76 | 10.94 | 10.56 | 10.82 | 10.79 | 199,100 |
Feb 21, 2024 | 11.00 | 11.11 | 10.75 | 10.82 | 10.79 | 70,900 |
Feb 20, 2024 | 11.06 | 11.21 | 10.95 | 11.04 | 11.01 | 124,200 |
Feb 16, 2024 | 10.96 | 11.30 | 10.91 | 11.17 | 11.14 | 140,800 |
Feb 15, 2024 | 10.46 | 11.08 | 10.46 | 11.08 | 11.05 | 219,600 |
Feb 14, 2024 | 10.49 | 10.49 | 10.25 | 10.41 | 10.39 | 123,500 |
Feb 13, 2024 | 10.59 | 10.74 | 10.30 | 10.36 | 10.34 | 224,900 |
Feb 12, 2024 | 10.67 | 11.06 | 10.67 | 11.01 | 10.98 | 214,200 |
Feb 09, 2024 | 10.26 | 10.63 | 10.17 | 10.52 | 10.49 | 163,800 |
Feb 08, 2024 | 10.54 | 10.60 | 10.25 | 10.29 | 10.27 | 185,400 |
Feb 07, 2024 | 10.55 | 10.69 | 10.52 | 10.57 | 10.54 | 116,800 |
Feb 06, 2024 | 10.45 | 10.73 | 10.45 | 10.57 | 10.54 | 172,400 |
Feb 05, 2024 | 10.99 | 10.99 | 10.30 | 10.50 | 10.48 | 431,200 |
Feb 02, 2024 | 10.94 | 11.35 | 10.84 | 11.18 | 11.15 | 360,300 |
Feb 01, 2024 | 11.11 | 11.67 | 10.50 | 11.00 | 10.97 | 326,100 |
Jan 31, 2024 | 10.87 | 11.49 | 10.83 | 10.92 | 10.89 | 554,000 |
Jan 30, 2024 | 10.85 | 11.03 | 10.77 | 10.86 | 10.83 | 195,100 |
Jan 29, 2024 | 10.80 | 11.01 | 10.68 | 10.91 | 10.88 | 184,800 |
Jan 26, 2024 | 10.75 | 10.86 | 10.68 | 10.79 | 10.76 | 149,000 |
Jan 25, 2024 | 10.36 | 10.67 | 10.30 | 10.66 | 10.63 | 208,700 |
Jan 24, 2024 | 10.31 | 10.31 | 10.10 | 10.17 | 10.15 | 142,800 |
Jan 23, 2024 | 10.45 | 10.60 | 10.09 | 10.16 | 10.14 | 212,900 |
Jan 22, 2024 | 10.00 | 10.30 | 9.99 | 10.28 | 10.26 | 234,200 |
Jan 19, 2024 | 9.78 | 9.95 | 9.53 | 9.87 | 9.85 | 231,100 |
Jan 18, 2024 | 9.86 | 9.86 | 9.58 | 9.73 | 9.71 | 169,000 |
Jan 17, 2024 | 10.04 | 10.12 | 9.80 | 9.88 | 9.86 | 181,800 |
Jan 16, 2024 | 10.10 | 10.36 | 10.03 | 10.17 | 10.15 | 179,000 |
Jan 12, 2024 | 10.47 | 10.54 | 10.12 | 10.15 | 10.13 | 158,700 |
Jan 11, 2024 | 10.41 | 10.51 | 10.20 | 10.31 | 10.29 | 181,200 |
Jan 10, 2024 | 10.53 | 10.61 | 10.45 | 10.50 | 10.48 | 132,900 |
Jan 09, 2024 | 10.93 | 10.99 | 10.54 | 10.59 | 10.56 | 236,300 |
Jan 08, 2024 | 10.57 | 10.94 | 10.43 | 10.93 | 10.90 | 224,000 |
Jan 05, 2024 | 10.64 | 10.74 | 10.43 | 10.53 | 10.50 | 268,700 |
Jan 04, 2024 | 10.61 | 10.74 | 10.42 | 10.60 | 10.57 | 372,700 |
Jan 03, 2024 | 10.66 | 10.86 | 10.57 | 10.66 | 10.63 | 362,100 |
Jan 02, 2024 | 10.87 | 11.34 | 10.73 | 10.91 | 10.88 | 297,100 |
Dec 29, 2023 | 11.17 | 11.26 | 10.97 | 10.97 | 10.94 | 133,400 |
Dec 28, 2023 | 11.15 | 11.40 | 11.11 | 11.14 | 11.11 | 153,600 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 11.21 | 11.34 | 11.15 | 11.19 | 11.13 | 232,300 |
Dec 26, 2023 | 11.27 | 11.39 | 11.19 | 11.25 | 11.19 | 214,400 |
Dec 22, 2023 | 11.24 | 11.42 | 11.14 | 11.21 | 11.15 | 148,900 |
Dec 21, 2023 | 11.22 | 11.39 | 11.06 | 11.17 | 11.11 | 231,200 |
Dec 20, 2023 | 11.10 | 11.18 | 10.95 | 11.04 | 10.98 | 293,700 |
Dec 19, 2023 | 10.83 | 11.17 | 10.83 | 11.12 | 11.06 | 182,900 |
Dec 18, 2023 | 11.03 | 11.03 | 10.55 | 10.75 | 10.70 | 258,700 |
Dec 15, 2023 | 10.92 | 11.18 | 10.80 | 10.99 | 10.93 | 536,200 |
Dec 14, 2023 | 10.99 | 11.27 | 10.69 | 10.79 | 10.74 | 423,400 |
Dec 13, 2023 | 10.07 | 10.80 | 10.07 | 10.75 | 10.70 | 567,600 |
Dec 12, 2023 | 9.98 | 10.21 | 9.98 | 10.10 | 10.05 | 912,600 |
Dec 11, 2023 | 10.10 | 10.10 | 9.99 | 10.06 | 10.01 | 211,900 |
Dec 08, 2023 | 10.07 | 10.19 | 10.05 | 10.10 | 10.05 | 200,900 |
Dec 07, 2023 | 9.93 | 10.14 | 9.93 | 10.13 | 10.08 | 181,200 |
Dec 06, 2023 | 9.81 | 10.09 | 9.81 | 9.93 | 9.88 | 221,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |