Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 12.86 | 12.98 | 12.84 | 12.87 | 12.87 | 51,700 |
Apr 17, 2024 | 13.04 | 13.04 | 12.87 | 12.96 | 12.96 | 50,500 |
Apr 16, 2024 | 13.07 | 13.17 | 12.97 | 13.07 | 13.07 | 49,100 |
Apr 15, 2024 | 13.15 | 13.16 | 12.98 | 13.00 | 13.00 | 45,900 |
Apr 12, 2024 | 13.14 | 13.14 | 12.87 | 12.97 | 12.97 | 52,900 |
Apr 11, 2024 | 13.49 | 13.55 | 13.33 | 13.55 | 13.55 | 42,900 |
Apr 10, 2024 | 13.21 | 13.38 | 13.21 | 13.29 | 13.29 | 29,300 |
Apr 09, 2024 | 13.37 | 13.39 | 13.24 | 13.31 | 13.31 | 17,700 |
Apr 08, 2024 | 13.34 | 13.35 | 13.28 | 13.35 | 13.35 | 43,400 |
Apr 05, 2024 | 13.27 | 13.39 | 13.25 | 13.39 | 13.39 | 37,300 |
Apr 04, 2024 | 13.48 | 13.48 | 13.23 | 13.31 | 13.31 | 29,100 |
Apr 03, 2024 | 13.29 | 13.47 | 13.29 | 13.39 | 13.39 | 28,000 |
Apr 02, 2024 | 13.19 | 13.36 | 13.19 | 13.32 | 13.32 | 22,900 |
Apr 01, 2024 | 13.86 | 13.86 | 13.42 | 13.59 | 13.59 | 67,100 |
Mar 28, 2024 | 13.56 | 13.56 | 13.44 | 13.53 | 13.53 | 39,100 |
Mar 27, 2024 | 13.50 | 13.57 | 13.49 | 13.55 | 13.55 | 71,400 |
Mar 26, 2024 | 13.43 | 13.53 | 13.43 | 13.51 | 13.51 | 31,900 |
Mar 25, 2024 | 13.55 | 13.59 | 13.43 | 13.54 | 13.54 | 40,900 |
Mar 22, 2024 | 13.50 | 13.55 | 13.42 | 13.50 | 13.50 | 21,900 |
Mar 21, 2024 | 13.49 | 13.57 | 13.44 | 13.53 | 13.53 | 27,700 |
Mar 20, 2024 | 13.60 | 13.73 | 13.55 | 13.70 | 13.70 | 250,200 |
Mar 19, 2024 | 13.35 | 13.51 | 13.35 | 13.47 | 13.47 | 66,800 |
Mar 18, 2024 | 13.65 | 13.67 | 13.57 | 13.62 | 13.62 | 57,600 |
Mar 15, 2024 | 13.80 | 13.80 | 13.69 | 13.75 | 13.75 | 43,500 |
Mar 14, 2024 | 13.82 | 13.82 | 13.61 | 13.70 | 13.70 | 53,900 |
Mar 13, 2024 | 14.20 | 14.20 | 14.03 | 14.07 | 14.07 | 37,600 |
Mar 12, 2024 | 14.14 | 14.34 | 14.12 | 14.30 | 14.30 | 79,100 |
Mar 11, 2024 | 14.20 | 14.22 | 14.11 | 14.17 | 14.17 | 41,600 |
Mar 08, 2024 | 14.29 | 14.33 | 14.20 | 14.20 | 14.20 | 70,400 |
Mar 07, 2024 | 13.96 | 14.12 | 13.96 | 14.12 | 14.12 | 74,000 |
Mar 06, 2024 | 13.65 | 13.84 | 13.65 | 13.79 | 13.79 | 73,100 |
Mar 05, 2024 | 13.63 | 13.71 | 13.48 | 13.48 | 13.48 | 73,900 |
Mar 04, 2024 | 13.60 | 13.68 | 13.58 | 13.67 | 13.67 | 42,900 |
Mar 01, 2024 | 13.27 | 13.45 | 13.24 | 13.42 | 13.42 | 41,700 |
Feb 29, 2024 | 13.37 | 13.39 | 13.29 | 13.39 | 13.39 | 75,100 |
Feb 28, 2024 | 13.18 | 13.22 | 13.12 | 13.21 | 13.21 | 54,400 |
Feb 27, 2024 | 13.36 | 13.51 | 13.35 | 13.44 | 13.44 | 337,700 |
Feb 26, 2024 | 13.36 | 13.55 | 13.36 | 13.45 | 13.45 | 1,596,600 |
Feb 23, 2024 | 13.22 | 13.36 | 13.22 | 13.35 | 13.35 | 188,300 |
Feb 22, 2024 | 13.15 | 13.24 | 13.13 | 13.24 | 13.24 | 30,800 |
Feb 21, 2024 | 12.93 | 13.01 | 12.86 | 12.96 | 12.96 | 50,700 |
Feb 20, 2024 | 12.85 | 12.93 | 12.81 | 12.90 | 12.90 | 40,500 |
Feb 16, 2024 | 12.96 | 13.05 | 12.91 | 12.97 | 12.97 | 34,500 |
Feb 15, 2024 | 12.92 | 12.92 | 12.82 | 12.92 | 12.92 | 36,700 |
Feb 14, 2024 | 12.70 | 12.74 | 12.61 | 12.73 | 12.73 | 43,800 |
Feb 13, 2024 | 12.18 | 12.42 | 12.17 | 12.34 | 12.34 | 105,200 |
Feb 12, 2024 | 12.73 | 12.82 | 12.69 | 12.77 | 12.77 | 573,700 |
Feb 09, 2024 | 12.86 | 13.03 | 12.85 | 13.00 | 13.00 | 525,000 |
Feb 08, 2024 | 11.76 | 11.80 | 11.73 | 11.80 | 11.80 | 84,600 |
Feb 07, 2024 | 11.73 | 11.78 | 11.70 | 11.72 | 11.72 | 56,100 |
Feb 06, 2024 | 11.50 | 11.66 | 11.49 | 11.66 | 11.66 | 41,800 |
Feb 05, 2024 | 11.49 | 11.54 | 11.44 | 11.48 | 11.48 | 37,300 |
Feb 02, 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.48 | 80,800 |
Feb 01, 2024 | 11.64 | 11.80 | 11.62 | 11.78 | 11.78 | 573,900 |
Jan 31, 2024 | 11.67 | 11.82 | 11.60 | 11.61 | 11.61 | 158,000 |
Jan 30, 2024 | 11.49 | 11.49 | 11.32 | 11.36 | 11.36 | 31,300 |
Jan 29, 2024 | 11.18 | 11.39 | 11.18 | 11.39 | 11.39 | 212,500 |
Jan 26, 2024 | 11.40 | 11.40 | 11.22 | 11.34 | 11.34 | 197,900 |
Jan 25, 2024 | 11.29 | 11.32 | 11.24 | 11.32 | 11.32 | 53,200 |
Jan 24, 2024 | 11.50 | 11.50 | 11.24 | 11.24 | 11.24 | 37,600 |
Jan 23, 2024 | 11.38 | 11.38 | 11.25 | 11.36 | 11.36 | 38,900 |
Jan 22, 2024 | 11.52 | 11.52 | 11.42 | 11.45 | 11.45 | 51,200 |
Jan 19, 2024 | 11.54 | 11.56 | 11.46 | 11.48 | 11.48 | 45,900 |
Jan 18, 2024 | 11.60 | 11.60 | 11.47 | 11.56 | 11.56 | 47,000 |
Jan 17, 2024 | 11.75 | 11.87 | 11.68 | 11.85 | 11.85 | 37,700 |
Jan 16, 2024 | 11.50 | 11.55 | 11.44 | 11.49 | 11.49 | 123,200 |
Jan 12, 2024 | 12.24 | 12.24 | 12.06 | 12.12 | 12.12 | 31,900 |
Jan 11, 2024 | 11.90 | 11.97 | 11.83 | 11.94 | 11.94 | 67,900 |
Jan 10, 2024 | 11.51 | 11.66 | 11.47 | 11.61 | 11.61 | 51,800 |
Jan 09, 2024 | 11.37 | 11.67 | 11.37 | 11.53 | 11.53 | 32,800 |
Jan 08, 2024 | 11.76 | 11.76 | 11.38 | 11.50 | 11.50 | 43,100 |
Jan 05, 2024 | 11.19 | 11.36 | 11.17 | 11.35 | 11.35 | 22,800 |
Jan 04, 2024 | 11.28 | 11.42 | 11.28 | 11.41 | 11.41 | 45,300 |
Jan 03, 2024 | 11.14 | 11.40 | 11.14 | 11.26 | 11.26 | 53,200 |
Jan 02, 2024 | 11.19 | 11.51 | 11.19 | 11.42 | 11.42 | 56,900 |
Dec 29, 2023 | 11.33 | 11.58 | 11.33 | 11.53 | 11.53 | 46,700 |
Dec 28, 2023 | 11.37 | 11.60 | 11.37 | 11.51 | 11.51 | 57,900 |
Dec 27, 2023 | 11.34 | 11.65 | 11.34 | 11.57 | 11.57 | 71,500 |
Dec 26, 2023 | 11.62 | 11.62 | 11.55 | 11.62 | 11.62 | 29,200 |
Dec 22, 2023 | 11.38 | 11.66 | 11.38 | 11.54 | 11.54 | 79,300 |
Dec 21, 2023 | 11.33 | 11.52 | 11.25 | 11.42 | 11.42 | 67,300 |
Dec 20, 2023 | 11.25 | 11.28 | 11.14 | 11.25 | 11.25 | 67,700 |
Dec 19, 2023 | 11.21 | 11.21 | 11.08 | 11.15 | 11.15 | 38,500 |
Dec 18, 2023 | 11.47 | 11.61 | 11.30 | 11.54 | 11.54 | 62,000 |
Dec 15, 2023 | 11.44 | 11.53 | 11.42 | 11.45 | 11.45 | 44,500 |
Dec 14, 2023 | 11.63 | 11.83 | 11.57 | 11.65 | 11.65 | 115,500 |
Dec 13, 2023 | 10.94 | 11.15 | 10.91 | 11.14 | 11.14 | 86,800 |
Dec 12, 2023 | 10.87 | 10.92 | 10.80 | 10.84 | 10.84 | 114,900 |
Dec 11, 2023 | 10.79 | 10.88 | 10.69 | 10.77 | 10.77 | 82,000 |
Dec 08, 2023 | 11.02 | 11.15 | 10.98 | 10.98 | 10.98 | 26,600 |
Dec 08, 2023 | 0.233 Dividend | |||||
Dec 07, 2023 | 11.06 | 11.29 | 11.06 | 11.29 | 11.06 | 58,700 |
Dec 06, 2023 | 11.19 | 11.35 | 11.09 | 11.13 | 10.90 | 32,300 |
Dec 05, 2023 | 11.32 | 11.33 | 11.18 | 11.20 | 10.97 | 56,700 |
Dec 04, 2023 | 11.38 | 11.56 | 11.38 | 11.55 | 11.31 | 51,700 |
Dec 01, 2023 | 11.46 | 11.53 | 11.34 | 11.52 | 11.28 | 45,900 |
Nov 30, 2023 | 11.86 | 11.86 | 11.70 | 11.75 | 11.51 | 69,000 |
Nov 29, 2023 | 11.73 | 11.86 | 11.73 | 11.74 | 11.50 | 43,000 |
Nov 28, 2023 | 11.71 | 11.87 | 11.69 | 11.74 | 11.50 | 51,800 |
Nov 27, 2023 | 11.70 | 11.82 | 11.67 | 11.76 | 11.51 | 48,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |