Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.68 | 11.96 | 11.67 | 11.92 | 11.92 | 1,014,100 |
Apr 25, 2024 | 11.76 | 11.85 | 11.62 | 11.66 | 11.66 | 1,313,500 |
Apr 24, 2024 | 11.79 | 11.92 | 11.71 | 11.89 | 11.89 | 1,657,400 |
Apr 23, 2024 | 11.41 | 11.83 | 11.36 | 11.83 | 11.83 | 2,647,600 |
Apr 22, 2024 | 11.59 | 11.68 | 11.37 | 11.46 | 11.46 | 2,682,500 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 19, 2024 | 11.50 | 11.71 | 11.49 | 11.71 | 11.58 | 1,420,700 |
Apr 18, 2024 | 11.52 | 11.62 | 11.47 | 11.48 | 11.35 | 1,029,700 |
Apr 17, 2024 | 11.55 | 11.58 | 11.42 | 11.52 | 11.39 | 1,258,000 |
Apr 16, 2024 | 11.57 | 11.57 | 11.37 | 11.46 | 11.33 | 1,397,400 |
Apr 15, 2024 | 11.84 | 11.84 | 11.50 | 11.62 | 11.49 | 1,561,700 |
Apr 12, 2024 | 11.76 | 11.92 | 11.70 | 11.79 | 11.66 | 1,364,300 |
Apr 11, 2024 | 11.80 | 11.80 | 11.52 | 11.73 | 11.60 | 1,727,800 |
Apr 10, 2024 | 12.04 | 12.06 | 11.58 | 11.68 | 11.55 | 2,460,500 |
Apr 09, 2024 | 12.15 | 12.27 | 12.09 | 12.27 | 12.13 | 988,900 |
Apr 08, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 11.99 | 726,900 |
Apr 05, 2024 | 12.07 | 12.18 | 12.01 | 12.13 | 12.00 | 939,700 |
Apr 04, 2024 | 12.22 | 12.29 | 12.08 | 12.14 | 12.01 | 889,700 |
Apr 03, 2024 | 12.14 | 12.20 | 12.08 | 12.12 | 11.99 | 1,166,800 |
Apr 02, 2024 | 12.20 | 12.37 | 12.15 | 12.18 | 12.04 | 1,127,800 |
Apr 01, 2024 | 12.45 | 12.47 | 12.26 | 12.31 | 12.17 | 992,000 |
Mar 28, 2024 | 12.40 | 12.53 | 12.36 | 12.45 | 12.31 | 1,403,500 |
Mar 27, 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 12.26 | 905,500 |
Mar 26, 2024 | 12.39 | 12.39 | 12.09 | 12.20 | 12.06 | 1,621,400 |
Mar 25, 2024 | 12.27 | 12.42 | 12.26 | 12.31 | 12.17 | 1,152,700 |
Mar 22, 2024 | 12.35 | 12.42 | 12.19 | 12.26 | 12.12 | 1,391,500 |
Mar 21, 2024 | 12.32 | 12.44 | 12.24 | 12.27 | 12.13 | 3,654,700 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 20, 2024 | 12.51 | 12.66 | 12.38 | 12.44 | 12.17 | 3,168,300 |
Mar 19, 2024 | 12.45 | 12.55 | 12.37 | 12.50 | 12.23 | 1,000,600 |
Mar 18, 2024 | 12.43 | 12.54 | 12.40 | 12.48 | 12.21 | 856,100 |
Mar 15, 2024 | 12.29 | 12.48 | 12.24 | 12.48 | 12.21 | 1,462,000 |
Mar 14, 2024 | 12.73 | 12.73 | 12.31 | 12.33 | 12.07 | 1,239,000 |
Mar 13, 2024 | 12.71 | 12.78 | 12.67 | 12.77 | 12.50 | 1,289,000 |
Mar 12, 2024 | 12.57 | 12.69 | 12.50 | 12.67 | 12.40 | 700,300 |
Mar 11, 2024 | 12.50 | 12.68 | 12.47 | 12.59 | 12.32 | 1,415,900 |
Mar 08, 2024 | 12.51 | 12.66 | 12.44 | 12.50 | 12.23 | 1,024,300 |
Mar 07, 2024 | 12.43 | 12.48 | 12.40 | 12.44 | 12.17 | 684,100 |
Mar 06, 2024 | 12.34 | 12.40 | 12.28 | 12.38 | 12.11 | 908,100 |
Mar 05, 2024 | 12.22 | 12.30 | 12.16 | 12.26 | 12.00 | 666,200 |
Mar 04, 2024 | 12.38 | 12.39 | 12.24 | 12.26 | 12.00 | 641,500 |
Mar 01, 2024 | 12.30 | 12.42 | 12.23 | 12.38 | 12.11 | 1,008,900 |
Feb 29, 2024 | 12.25 | 12.37 | 12.21 | 12.34 | 12.08 | 1,543,100 |
Feb 28, 2024 | 12.12 | 12.19 | 12.02 | 12.15 | 11.89 | 868,600 |
Feb 27, 2024 | 12.23 | 12.23 | 12.10 | 12.19 | 11.93 | 963,000 |
Feb 26, 2024 | 12.21 | 12.27 | 12.02 | 12.16 | 11.90 | 1,002,900 |
Feb 23, 2024 | 12.26 | 12.31 | 12.15 | 12.22 | 11.96 | 1,110,400 |
Feb 22, 2024 | 12.17 | 12.28 | 12.09 | 12.24 | 11.98 | 999,100 |
Feb 22, 2024 | 0.13 Dividend | |||||
Feb 21, 2024 | 12.34 | 12.37 | 12.25 | 12.34 | 11.95 | 1,145,200 |
Feb 20, 2024 | 12.35 | 12.43 | 12.25 | 12.35 | 11.96 | 961,900 |
Feb 16, 2024 | 12.35 | 12.52 | 12.24 | 12.42 | 12.03 | 1,133,600 |
Feb 15, 2024 | 12.18 | 12.55 | 12.16 | 12.49 | 12.09 | 1,547,800 |
Feb 14, 2024 | 11.97 | 12.11 | 11.86 | 12.10 | 11.72 | 1,174,900 |
Feb 13, 2024 | 12.13 | 12.13 | 11.79 | 11.82 | 11.44 | 1,277,300 |
Feb 12, 2024 | 12.20 | 12.37 | 12.15 | 12.37 | 11.98 | 847,500 |
Feb 09, 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 11.79 | 787,100 |
Feb 08, 2024 | 11.86 | 12.05 | 11.82 | 11.99 | 11.61 | 1,113,600 |
Feb 07, 2024 | 12.27 | 12.27 | 11.80 | 11.85 | 11.47 | 2,130,900 |
Feb 06, 2024 | 12.11 | 12.26 | 12.05 | 12.19 | 11.80 | 1,095,000 |
Feb 05, 2024 | 12.29 | 12.29 | 11.88 | 12.11 | 11.73 | 1,632,900 |
Feb 02, 2024 | 12.28 | 12.41 | 12.18 | 12.34 | 11.95 | 1,293,500 |
Feb 01, 2024 | 12.31 | 12.47 | 12.06 | 12.44 | 12.05 | 1,665,400 |
Jan 31, 2024 | 12.50 | 12.58 | 12.24 | 12.24 | 11.85 | 2,036,100 |
Jan 30, 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.10 | 2,327,900 |
Jan 29, 2024 | 12.80 | 13.13 | 12.71 | 12.84 | 12.43 | 2,548,900 |
Jan 26, 2024 | 12.74 | 12.83 | 12.67 | 12.69 | 12.29 | 1,195,900 |
Jan 25, 2024 | 12.64 | 12.70 | 12.52 | 12.69 | 12.29 | 1,067,100 |
Jan 24, 2024 | 12.65 | 12.73 | 12.47 | 12.49 | 12.09 | 1,428,600 |
Jan 23, 2024 | 12.47 | 12.56 | 12.36 | 12.56 | 12.16 | 922,700 |
Jan 22, 2024 | 12.52 | 12.67 | 12.35 | 12.44 | 12.05 | 1,237,400 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 19, 2024 | 12.70 | 12.71 | 12.47 | 12.63 | 12.10 | 1,325,300 |
Jan 18, 2024 | 12.62 | 12.71 | 12.40 | 12.67 | 12.14 | 1,487,000 |
Jan 17, 2024 | 12.63 | 12.66 | 12.38 | 12.52 | 12.00 | 1,047,800 |
Jan 16, 2024 | 12.74 | 12.76 | 12.55 | 12.66 | 12.13 | 839,400 |
Jan 12, 2024 | 12.75 | 12.99 | 12.74 | 12.81 | 12.28 | 872,100 |
Jan 11, 2024 | 12.70 | 12.74 | 12.51 | 12.67 | 12.14 | 1,058,000 |
Jan 10, 2024 | 12.73 | 12.82 | 12.67 | 12.77 | 12.24 | 650,700 |
Jan 09, 2024 | 12.49 | 12.76 | 12.46 | 12.73 | 12.20 | 761,900 |
Jan 08, 2024 | 12.28 | 12.65 | 12.25 | 12.65 | 12.12 | 753,500 |
Jan 05, 2024 | 12.05 | 12.30 | 11.97 | 12.29 | 11.78 | 690,500 |
Jan 04, 2024 | 12.18 | 12.24 | 12.08 | 12.08 | 11.58 | 670,200 |
Jan 03, 2024 | 12.36 | 12.36 | 12.13 | 12.19 | 11.68 | 1,234,400 |
Jan 02, 2024 | 12.45 | 12.54 | 12.36 | 12.44 | 11.92 | 902,600 |
Dec 29, 2023 | 12.71 | 12.75 | 12.49 | 12.52 | 12.00 | 818,000 |
Dec 28, 2023 | 12.71 | 12.81 | 12.67 | 12.74 | 12.21 | 747,100 |
Dec 27, 2023 | 12.71 | 12.78 | 12.69 | 12.73 | 12.20 | 535,100 |
Dec 26, 2023 | 12.64 | 12.76 | 12.64 | 12.71 | 12.18 | 783,400 |
Dec 22, 2023 | 12.62 | 12.79 | 12.59 | 12.60 | 12.07 | 1,034,300 |
Dec 21, 2023 | 12.60 | 12.68 | 12.49 | 12.64 | 12.11 | 937,100 |
Dec 21, 2023 | 0.13 Dividend | |||||
Dec 20, 2023 | 12.78 | 12.93 | 12.62 | 12.62 | 11.97 | 1,349,200 |
Dec 19, 2023 | 12.68 | 12.80 | 12.66 | 12.74 | 12.08 | 740,600 |
Dec 18, 2023 | 12.75 | 12.78 | 12.54 | 12.58 | 11.93 | 862,300 |
Dec 15, 2023 | 12.78 | 12.89 | 12.64 | 12.68 | 12.03 | 1,644,000 |
Dec 14, 2023 | 12.58 | 12.89 | 12.58 | 12.78 | 12.12 | 1,481,000 |
Dec 13, 2023 | 11.95 | 12.43 | 11.89 | 12.37 | 11.73 | 1,331,500 |
Dec 12, 2023 | 11.76 | 11.95 | 11.69 | 11.89 | 11.28 | 657,900 |
Dec 11, 2023 | 11.85 | 11.88 | 11.70 | 11.77 | 11.16 | 865,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |