Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.59 | 11.59 | 11.45 | 11.49 | 11.49 | 53,100 |
Apr 25, 2024 | 11.38 | 11.56 | 11.28 | 11.54 | 11.54 | 32,700 |
Apr 24, 2024 | 11.49 | 11.51 | 11.38 | 11.38 | 11.38 | 55,300 |
Apr 23, 2024 | 11.40 | 11.48 | 11.35 | 11.46 | 11.46 | 38,000 |
Apr 22, 2024 | 11.23 | 11.43 | 11.23 | 11.39 | 11.39 | 75,200 |
Apr 19, 2024 | 11.21 | 11.26 | 11.12 | 11.19 | 11.19 | 114,000 |
Apr 18, 2024 | 11.22 | 11.25 | 11.18 | 11.18 | 11.18 | 51,400 |
Apr 17, 2024 | 11.17 | 11.23 | 11.17 | 11.20 | 11.20 | 31,600 |
Apr 16, 2024 | 11.10 | 11.17 | 11.05 | 11.08 | 11.08 | 48,500 |
Apr 15, 2024 | 11.31 | 11.33 | 11.06 | 11.06 | 11.06 | 79,300 |
Apr 12, 2024 | 11.31 | 11.41 | 11.29 | 11.31 | 11.31 | 428,900 |
Apr 11, 2024 | 11.93 | 11.96 | 11.83 | 11.92 | 11.92 | 21,700 |
Apr 10, 2024 | 11.95 | 11.95 | 11.82 | 11.87 | 11.87 | 32,000 |
Apr 09, 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.99 | 10,100 |
Apr 08, 2024 | 11.97 | 12.04 | 11.94 | 11.98 | 11.98 | 20,800 |
Apr 05, 2024 | 11.93 | 12.05 | 11.83 | 12.01 | 12.01 | 33,100 |
Apr 04, 2024 | 11.83 | 11.99 | 11.83 | 11.88 | 11.88 | 28,000 |
Apr 03, 2024 | 11.83 | 11.87 | 11.80 | 11.83 | 11.83 | 60,500 |
Apr 02, 2024 | 11.92 | 11.92 | 11.81 | 11.83 | 11.83 | 48,300 |
Apr 01, 2024 | 12.05 | 12.05 | 11.90 | 11.92 | 11.92 | 32,300 |
Mar 28, 2024 | 12.03 | 12.07 | 11.97 | 11.97 | 11.97 | 63,600 |
Mar 27, 2024 | 12.14 | 12.14 | 11.91 | 12.03 | 12.03 | 79,300 |
Mar 27, 2024 | 0.13 Dividend | |||||
Mar 26, 2024 | 12.22 | 12.22 | 12.11 | 12.12 | 11.99 | 64,300 |
Mar 25, 2024 | 12.15 | 12.18 | 12.01 | 12.17 | 12.04 | 70,600 |
Mar 22, 2024 | 12.28 | 12.28 | 12.16 | 12.20 | 12.07 | 47,800 |
Mar 21, 2024 | 12.24 | 12.34 | 12.20 | 12.28 | 12.15 | 82,700 |
Mar 20, 2024 | 12.15 | 12.26 | 12.12 | 12.21 | 12.08 | 40,100 |
Mar 19, 2024 | 12.04 | 12.25 | 12.01 | 12.16 | 12.03 | 68,200 |
Mar 18, 2024 | 12.09 | 12.10 | 12.00 | 12.04 | 11.91 | 40,000 |
Mar 15, 2024 | 11.95 | 12.10 | 11.95 | 12.10 | 11.97 | 27,900 |
Mar 14, 2024 | 12.07 | 12.07 | 11.95 | 12.02 | 11.89 | 21,200 |
Mar 13, 2024 | 12.04 | 12.11 | 11.99 | 12.05 | 11.92 | 35,500 |
Mar 12, 2024 | 12.01 | 12.01 | 11.94 | 12.01 | 11.88 | 24,100 |
Mar 11, 2024 | 12.00 | 12.01 | 11.92 | 12.00 | 11.87 | 29,400 |
Mar 08, 2024 | 12.00 | 12.02 | 11.92 | 11.99 | 11.86 | 27,600 |
Mar 07, 2024 | 11.95 | 11.97 | 11.86 | 11.97 | 11.84 | 24,600 |
Mar 06, 2024 | 11.91 | 11.95 | 11.82 | 11.85 | 11.72 | 47,500 |
Mar 05, 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.77 | 18,800 |
Mar 04, 2024 | 11.97 | 11.97 | 11.80 | 11.82 | 11.69 | 30,600 |
Mar 01, 2024 | 11.85 | 11.91 | 11.75 | 11.87 | 11.74 | 38,500 |
Feb 29, 2024 | 11.77 | 11.84 | 11.73 | 11.83 | 11.70 | 32,900 |
Feb 28, 2024 | 11.82 | 11.82 | 11.69 | 11.74 | 11.61 | 24,600 |
Feb 28, 2024 | 0.13 Dividend | |||||
Feb 27, 2024 | 11.85 | 11.94 | 11.80 | 11.86 | 11.60 | 46,000 |
Feb 26, 2024 | 11.97 | 11.98 | 11.79 | 11.84 | 11.58 | 65,000 |
Feb 23, 2024 | 11.84 | 11.87 | 11.66 | 11.85 | 11.59 | 44,500 |
Feb 22, 2024 | 11.64 | 11.85 | 11.59 | 11.84 | 11.58 | 51,900 |
Feb 21, 2024 | 11.68 | 11.68 | 11.53 | 11.63 | 11.38 | 48,900 |
Feb 20, 2024 | 11.55 | 11.66 | 11.49 | 11.52 | 11.27 | 43,600 |
Feb 16, 2024 | 11.43 | 11.60 | 11.36 | 11.55 | 11.30 | 63,100 |
Feb 15, 2024 | 11.36 | 11.55 | 11.36 | 11.45 | 11.20 | 45,200 |
Feb 14, 2024 | 11.45 | 11.49 | 11.30 | 11.31 | 11.07 | 26,900 |
Feb 13, 2024 | 11.75 | 11.75 | 11.31 | 11.36 | 11.11 | 46,100 |
Feb 12, 2024 | 11.64 | 11.80 | 11.60 | 11.61 | 11.36 | 54,500 |
Feb 09, 2024 | 11.51 | 11.64 | 11.45 | 11.54 | 11.29 | 59,400 |
Feb 08, 2024 | 11.79 | 11.86 | 11.50 | 11.53 | 11.28 | 57,200 |
Feb 07, 2024 | 12.04 | 12.05 | 11.77 | 11.79 | 11.54 | 48,500 |
Feb 06, 2024 | 12.10 | 12.10 | 11.96 | 11.96 | 11.70 | 67,400 |
Feb 05, 2024 | 12.14 | 12.18 | 12.05 | 12.05 | 11.79 | 75,900 |
Feb 02, 2024 | 12.26 | 12.27 | 12.13 | 12.16 | 11.90 | 45,300 |
Feb 01, 2024 | 12.27 | 12.35 | 12.20 | 12.28 | 12.02 | 57,100 |
Jan 31, 2024 | 12.21 | 12.25 | 12.20 | 12.20 | 11.94 | 32,300 |
Jan 30, 2024 | 12.20 | 12.34 | 12.17 | 12.25 | 11.99 | 28,200 |
Jan 30, 2024 | 0.13 Dividend | |||||
Jan 29, 2024 | 12.26 | 12.39 | 12.21 | 12.38 | 11.99 | 41,500 |
Jan 26, 2024 | 12.22 | 12.34 | 12.21 | 12.30 | 11.91 | 29,400 |
Jan 25, 2024 | 12.27 | 12.32 | 12.20 | 12.29 | 11.90 | 30,600 |
Jan 24, 2024 | 12.26 | 12.30 | 12.20 | 12.23 | 11.84 | 70,500 |
Jan 23, 2024 | 12.25 | 12.25 | 12.17 | 12.24 | 11.85 | 28,900 |
Jan 22, 2024 | 12.21 | 12.28 | 12.11 | 12.17 | 11.78 | 51,600 |
Jan 19, 2024 | 12.16 | 12.25 | 12.07 | 12.25 | 11.86 | 24,200 |
Jan 18, 2024 | 12.20 | 12.23 | 12.10 | 12.17 | 11.78 | 24,900 |
Jan 17, 2024 | 12.25 | 12.32 | 12.16 | 12.20 | 11.81 | 54,000 |
Jan 16, 2024 | 12.21 | 12.26 | 12.13 | 12.23 | 11.84 | 29,700 |
Jan 15, 2024 | 12.20 | 12.22 | 12.15 | 12.22 | 11.83 | 24,600 |
Jan 12, 2024 | 12.18 | 12.28 | 12.18 | 12.22 | 11.83 | 22,100 |
Jan 11, 2024 | 12.14 | 12.17 | 12.09 | 12.15 | 11.76 | 25,100 |
Jan 10, 2024 | 12.10 | 12.18 | 12.08 | 12.12 | 11.73 | 19,600 |
Jan 09, 2024 | 12.12 | 12.12 | 12.06 | 12.10 | 11.71 | 39,200 |
Jan 08, 2024 | 12.06 | 12.14 | 11.98 | 12.12 | 11.73 | 68,900 |
Jan 05, 2024 | 12.09 | 12.12 | 12.04 | 12.07 | 11.69 | 44,900 |
Jan 04, 2024 | 12.09 | 12.12 | 12.02 | 12.07 | 11.69 | 50,700 |
Jan 03, 2024 | 12.02 | 12.08 | 12.00 | 12.04 | 11.66 | 29,300 |
Jan 02, 2024 | 12.06 | 12.11 | 12.01 | 12.03 | 11.65 | 25,000 |
Dec 29, 2023 | 12.07 | 12.09 | 12.01 | 12.02 | 11.64 | 35,700 |
Dec 28, 2023 | 12.24 | 12.24 | 12.02 | 12.03 | 11.65 | 29,600 |
Dec 27, 2023 | 11.98 | 12.33 | 11.98 | 12.25 | 11.86 | 119,500 |
Dec 22, 2023 | 11.99 | 12.08 | 11.96 | 11.99 | 11.61 | 62,000 |
Dec 21, 2023 | 12.05 | 12.10 | 11.95 | 11.95 | 11.57 | 51,300 |
Dec 20, 2023 | 12.21 | 12.26 | 11.97 | 11.98 | 11.60 | 86,300 |
Dec 19, 2023 | 12.17 | 12.26 | 12.16 | 12.21 | 11.82 | 56,600 |
Dec 18, 2023 | 12.27 | 12.34 | 12.12 | 12.18 | 11.79 | 78,300 |
Dec 15, 2023 | 12.30 | 12.35 | 12.20 | 12.35 | 11.96 | 39,100 |
Dec 14, 2023 | 12.27 | 12.44 | 12.27 | 12.36 | 11.97 | 93,000 |
Dec 13, 2023 | 12.15 | 12.25 | 12.02 | 12.25 | 11.86 | 73,900 |
Dec 12, 2023 | 12.16 | 12.16 | 12.04 | 12.14 | 11.75 | 47,200 |
Dec 11, 2023 | 12.11 | 12.18 | 11.96 | 12.17 | 11.78 | 54,000 |
Dec 08, 2023 | 12.11 | 12.15 | 12.05 | 12.12 | 11.73 | 42,500 |
Dec 07, 2023 | 12.20 | 12.20 | 12.15 | 12.15 | 11.76 | 45,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |