Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.99 | 11.95 | 11.75 | 11.80 | 11.80 | 272,974 |
Apr 29, 2024 | 11.90 | 12.07 | 11.87 | 12.06 | 12.06 | 1,479,100 |
Apr 26, 2024 | 11.65 | 11.86 | 11.65 | 11.85 | 11.85 | 1,330,000 |
Apr 25, 2024 | 11.70 | 11.72 | 11.58 | 11.64 | 11.64 | 1,126,900 |
Apr 24, 2024 | 11.66 | 11.72 | 11.59 | 11.69 | 11.69 | 984,000 |
Apr 23, 2024 | 11.55 | 11.78 | 11.53 | 11.73 | 11.73 | 1,004,300 |
Apr 22, 2024 | 11.45 | 11.61 | 11.34 | 11.57 | 11.57 | 1,177,600 |
Apr 19, 2024 | 11.37 | 11.60 | 11.30 | 11.51 | 11.51 | 1,394,600 |
Apr 18, 2024 | 11.56 | 11.64 | 11.29 | 11.34 | 11.34 | 1,316,900 |
Apr 17, 2024 | 11.47 | 11.71 | 11.40 | 11.45 | 11.45 | 1,175,100 |
Apr 16, 2024 | 11.46 | 11.58 | 11.37 | 11.50 | 11.50 | 1,375,800 |
Apr 15, 2024 | 11.80 | 11.81 | 11.49 | 11.53 | 11.53 | 2,179,300 |
Apr 12, 2024 | 12.08 | 12.20 | 11.70 | 11.70 | 11.70 | 2,761,000 |
Apr 11, 2024 | 12.00 | 12.16 | 11.85 | 12.07 | 12.07 | 2,989,200 |
Apr 10, 2024 | 12.10 | 12.30 | 11.81 | 11.84 | 11.84 | 3,927,400 |
Apr 09, 2024 | 12.10 | 12.30 | 12.03 | 12.10 | 12.10 | 1,579,600 |
Apr 08, 2024 | 12.20 | 12.33 | 12.00 | 12.04 | 12.04 | 1,688,500 |
Apr 05, 2024 | 11.98 | 12.27 | 11.90 | 12.15 | 12.15 | 2,157,500 |
Apr 04, 2024 | 12.08 | 12.30 | 11.80 | 12.13 | 12.13 | 4,190,000 |
Apr 04, 2024 | 0.8 Dividend | |||||
Apr 03, 2024 | 12.80 | 12.90 | 12.65 | 12.89 | 12.09 | 4,105,800 |
Apr 02, 2024 | 12.22 | 12.70 | 12.22 | 12.70 | 11.91 | 4,147,100 |
Apr 01, 2024 | 12.02 | 12.13 | 11.80 | 12.11 | 11.36 | 3,716,300 |
Mar 28, 2024 | 11.45 | 11.88 | 11.44 | 11.84 | 11.11 | 4,012,600 |
Mar 27, 2024 | 11.00 | 11.37 | 10.97 | 11.33 | 10.63 | 1,827,200 |
Mar 26, 2024 | 11.05 | 11.15 | 10.87 | 10.98 | 10.30 | 1,856,100 |
Mar 25, 2024 | 10.92 | 11.12 | 10.92 | 11.03 | 10.35 | 1,692,100 |
Mar 22, 2024 | 10.99 | 10.99 | 10.67 | 10.81 | 10.14 | 2,070,400 |
Mar 21, 2024 | 11.02 | 11.05 | 10.88 | 10.90 | 10.22 | 1,020,500 |
Mar 20, 2024 | 10.79 | 11.04 | 10.75 | 11.02 | 10.34 | 1,606,300 |
Mar 19, 2024 | 10.77 | 10.97 | 10.76 | 10.86 | 10.19 | 1,467,600 |
Mar 18, 2024 | 11.07 | 11.12 | 10.76 | 10.80 | 10.13 | 2,137,200 |
Mar 15, 2024 | 10.77 | 11.08 | 10.76 | 11.03 | 10.35 | 3,808,800 |
Mar 14, 2024 | 10.70 | 10.79 | 10.57 | 10.77 | 10.10 | 1,760,300 |
Mar 13, 2024 | 10.67 | 10.82 | 10.64 | 10.65 | 9.99 | 1,298,600 |
Mar 12, 2024 | 10.52 | 10.64 | 10.42 | 10.59 | 9.93 | 1,241,700 |
Mar 11, 2024 | 10.47 | 10.56 | 10.29 | 10.53 | 9.88 | 1,942,400 |
Mar 08, 2024 | 10.57 | 10.64 | 10.45 | 10.52 | 9.87 | 2,491,000 |
Mar 07, 2024 | 10.64 | 10.79 | 10.58 | 10.63 | 9.97 | 1,461,300 |
Mar 06, 2024 | 10.75 | 10.84 | 10.60 | 10.61 | 9.95 | 1,506,900 |
Mar 05, 2024 | 10.68 | 10.81 | 10.54 | 10.60 | 9.94 | 2,411,300 |
Mar 04, 2024 | 11.16 | 11.16 | 10.70 | 10.77 | 10.10 | 5,418,000 |
Mar 01, 2024 | 11.60 | 11.67 | 11.17 | 11.36 | 10.65 | 5,534,100 |
Feb 29, 2024 | 11.81 | 11.86 | 11.70 | 11.70 | 10.97 | 1,523,000 |
Feb 28, 2024 | 11.98 | 12.14 | 11.72 | 11.75 | 11.02 | 1,821,900 |
Feb 27, 2024 | 11.95 | 12.07 | 11.91 | 11.98 | 11.24 | 1,294,300 |
Feb 26, 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 11.14 | 1,152,700 |
Feb 23, 2024 | 11.85 | 11.85 | 11.71 | 11.80 | 11.07 | 1,159,000 |
Feb 22, 2024 | 11.86 | 12.00 | 11.79 | 11.94 | 11.20 | 2,150,200 |
Feb 21, 2024 | 11.69 | 11.91 | 11.65 | 11.91 | 11.17 | 1,655,400 |
Feb 20, 2024 | 11.85 | 11.93 | 11.57 | 11.62 | 10.90 | 2,216,600 |
Feb 16, 2024 | 11.82 | 11.89 | 11.73 | 11.86 | 11.12 | 1,571,000 |
Feb 15, 2024 | 11.64 | 11.89 | 11.58 | 11.83 | 11.10 | 1,677,300 |
Feb 14, 2024 | 11.73 | 11.81 | 11.62 | 11.66 | 10.94 | 912,800 |
Feb 13, 2024 | 11.84 | 11.88 | 11.58 | 11.65 | 10.93 | 1,418,300 |
Feb 12, 2024 | 11.91 | 12.00 | 11.87 | 11.90 | 11.16 | 1,342,600 |
Feb 09, 2024 | 11.91 | 11.96 | 11.78 | 11.87 | 11.13 | 1,136,200 |
Feb 08, 2024 | 11.99 | 12.09 | 11.84 | 11.91 | 11.17 | 1,438,800 |
Feb 07, 2024 | 11.90 | 11.99 | 11.82 | 11.98 | 11.24 | 1,078,300 |
Feb 06, 2024 | 11.79 | 11.92 | 11.73 | 11.90 | 11.16 | 1,592,700 |
Feb 05, 2024 | 11.76 | 11.82 | 11.55 | 11.72 | 10.99 | 1,513,300 |
Feb 02, 2024 | 12.01 | 12.01 | 11.76 | 11.79 | 11.06 | 1,713,600 |
Feb 01, 2024 | 12.17 | 12.43 | 11.94 | 12.10 | 11.35 | 2,457,900 |
Jan 31, 2024 | 12.25 | 12.25 | 12.02 | 12.03 | 11.28 | 1,385,400 |
Jan 30, 2024 | 12.16 | 12.26 | 12.06 | 12.25 | 11.49 | 1,246,600 |
Jan 29, 2024 | 12.26 | 12.27 | 12.08 | 12.23 | 11.47 | 1,453,600 |
Jan 26, 2024 | 11.98 | 12.30 | 11.97 | 12.29 | 11.53 | 1,629,500 |
Jan 25, 2024 | 11.80 | 12.00 | 11.78 | 11.99 | 11.25 | 1,817,400 |
Jan 24, 2024 | 11.75 | 11.82 | 11.68 | 11.73 | 11.00 | 1,411,800 |
Jan 23, 2024 | 11.54 | 11.67 | 11.49 | 11.66 | 10.94 | 1,450,700 |
Jan 22, 2024 | 11.64 | 11.66 | 11.53 | 11.60 | 10.88 | 1,372,800 |
Jan 19, 2024 | 11.69 | 11.79 | 11.53 | 11.67 | 10.95 | 1,664,100 |
Jan 18, 2024 | 11.70 | 11.77 | 11.65 | 11.72 | 10.99 | 1,241,000 |
Jan 17, 2024 | 11.67 | 11.73 | 11.54 | 11.68 | 10.96 | 2,053,500 |
Jan 16, 2024 | 12.15 | 12.15 | 11.75 | 11.77 | 11.04 | 1,946,100 |
Jan 12, 2024 | 12.23 | 12.28 | 12.07 | 12.14 | 11.39 | 1,097,800 |
Jan 11, 2024 | 12.02 | 12.11 | 11.88 | 12.03 | 11.28 | 1,451,300 |
Jan 10, 2024 | 12.08 | 12.08 | 11.85 | 11.90 | 11.16 | 2,227,000 |
Jan 09, 2024 | 12.30 | 12.32 | 12.04 | 12.07 | 11.32 | 2,279,900 |
Jan 08, 2024 | 12.41 | 12.41 | 12.13 | 12.25 | 11.49 | 1,873,000 |
Jan 05, 2024 | 12.30 | 12.62 | 12.29 | 12.55 | 11.77 | 2,476,400 |
Jan 04, 2024 | 12.35 | 12.48 | 12.22 | 12.22 | 11.46 | 2,551,700 |
Jan 03, 2024 | 12.00 | 12.39 | 12.00 | 12.32 | 11.56 | 2,588,800 |
Jan 02, 2024 | 12.05 | 12.17 | 11.94 | 11.96 | 11.22 | 2,493,900 |
Dec 29, 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 11.18 | 1,248,100 |
Dec 28, 2023 | 12.08 | 12.09 | 11.93 | 11.97 | 11.23 | 2,098,600 |
Dec 27, 2023 | 12.20 | 12.28 | 12.11 | 12.12 | 11.37 | 1,188,200 |
Dec 26, 2023 | 12.06 | 12.28 | 12.06 | 12.22 | 11.46 | 2,678,700 |
Dec 22, 2023 | 12.05 | 12.11 | 11.89 | 11.94 | 11.20 | 1,580,200 |
Dec 21, 2023 | 11.74 | 11.95 | 11.73 | 11.94 | 11.20 | 2,530,200 |
Dec 20, 2023 | 12.00 | 12.05 | 11.72 | 11.74 | 11.01 | 2,691,300 |
Dec 19, 2023 | 12.14 | 12.15 | 11.90 | 11.99 | 11.25 | 4,131,700 |
Dec 19, 2023 | 0.828 Dividend | |||||
Dec 18, 2023 | 13.00 | 13.14 | 12.89 | 12.91 | 11.33 | 5,885,900 |
Dec 15, 2023 | 13.00 | 13.05 | 12.80 | 12.80 | 11.24 | 2,648,100 |
Dec 14, 2023 | 12.80 | 13.11 | 12.77 | 12.95 | 11.37 | 3,757,800 |
Dec 13, 2023 | 12.40 | 12.69 | 12.30 | 12.67 | 11.12 | 1,767,000 |
Dec 12, 2023 | 12.58 | 12.63 | 12.29 | 12.35 | 10.84 | 2,394,300 |
Dec 11, 2023 | 12.71 | 12.85 | 12.58 | 12.66 | 11.11 | 2,373,300 |
Dec 08, 2023 | 12.45 | 12.73 | 12.44 | 12.72 | 11.17 | 2,384,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |