Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.74 | 11.94 | 11.72 | 11.85 | 11.85 | 12,152 |
Apr 25, 2024 | 12.49 | 12.49 | 11.36 | 11.85 | 11.85 | 284,600 |
Apr 24, 2024 | 12.11 | 12.21 | 11.83 | 12.18 | 12.18 | 162,500 |
Apr 23, 2024 | 12.00 | 12.40 | 12.00 | 12.26 | 12.26 | 147,800 |
Apr 22, 2024 | 11.82 | 12.11 | 11.82 | 12.06 | 12.06 | 120,800 |
Apr 19, 2024 | 11.36 | 11.92 | 11.36 | 11.84 | 11.84 | 232,600 |
Apr 18, 2024 | 11.30 | 11.51 | 11.30 | 11.42 | 11.42 | 146,400 |
Apr 17, 2024 | 11.50 | 11.62 | 11.29 | 11.29 | 11.29 | 125,100 |
Apr 16, 2024 | 11.29 | 11.43 | 11.18 | 11.40 | 11.40 | 120,500 |
Apr 15, 2024 | 11.53 | 11.72 | 11.35 | 11.41 | 11.41 | 138,900 |
Apr 12, 2024 | 11.40 | 11.56 | 11.40 | 11.55 | 11.55 | 118,800 |
Apr 11, 2024 | 11.50 | 11.55 | 11.28 | 11.47 | 11.47 | 141,600 |
Apr 10, 2024 | 11.75 | 11.86 | 11.22 | 11.37 | 11.37 | 264,800 |
Apr 09, 2024 | 12.09 | 12.17 | 12.03 | 12.11 | 12.11 | 107,700 |
Apr 08, 2024 | 11.98 | 12.08 | 11.97 | 12.02 | 12.02 | 103,700 |
Apr 05, 2024 | 11.89 | 11.97 | 11.78 | 11.89 | 11.89 | 165,200 |
Apr 04, 2024 | 12.23 | 12.38 | 11.89 | 11.90 | 11.90 | 220,100 |
Apr 04, 2024 | 0.16 Dividend | |||||
Apr 03, 2024 | 12.07 | 12.32 | 11.97 | 12.21 | 12.05 | 220,400 |
Apr 02, 2024 | 12.18 | 12.32 | 12.07 | 12.15 | 11.99 | 162,300 |
Apr 01, 2024 | 12.79 | 12.79 | 12.38 | 12.43 | 12.27 | 116,800 |
Mar 28, 2024 | 12.71 | 12.93 | 12.63 | 12.83 | 12.66 | 155,200 |
Mar 27, 2024 | 12.21 | 12.72 | 12.21 | 12.72 | 12.55 | 168,400 |
Mar 26, 2024 | 12.40 | 12.41 | 12.07 | 12.13 | 11.97 | 104,500 |
Mar 25, 2024 | 12.35 | 12.49 | 12.27 | 12.31 | 12.15 | 97,000 |
Mar 22, 2024 | 12.68 | 12.68 | 12.28 | 12.29 | 12.13 | 122,800 |
Mar 21, 2024 | 12.37 | 12.72 | 12.37 | 12.66 | 12.49 | 191,800 |
Mar 20, 2024 | 11.80 | 12.54 | 11.80 | 12.34 | 12.18 | 172,700 |
Mar 19, 2024 | 11.61 | 11.92 | 11.61 | 11.88 | 11.72 | 141,900 |
Mar 18, 2024 | 11.80 | 12.09 | 11.65 | 11.75 | 11.60 | 185,200 |
Mar 15, 2024 | 11.83 | 12.15 | 11.83 | 11.85 | 11.69 | 474,800 |
Mar 14, 2024 | 12.21 | 12.26 | 11.78 | 11.86 | 11.70 | 157,300 |
Mar 13, 2024 | 12.22 | 12.40 | 12.12 | 12.22 | 12.06 | 276,000 |
Mar 12, 2024 | 12.52 | 12.56 | 12.21 | 12.25 | 12.09 | 105,000 |
Mar 11, 2024 | 12.44 | 12.59 | 12.36 | 12.53 | 12.37 | 96,000 |
Mar 08, 2024 | 12.70 | 12.72 | 12.47 | 12.51 | 12.35 | 100,600 |
Mar 07, 2024 | 12.65 | 12.84 | 12.40 | 12.48 | 12.32 | 115,500 |
Mar 06, 2024 | 12.28 | 12.63 | 12.06 | 12.46 | 12.30 | 187,800 |
Mar 05, 2024 | 11.95 | 12.47 | 11.95 | 12.33 | 12.17 | 119,000 |
Mar 04, 2024 | 11.98 | 12.22 | 11.96 | 11.99 | 11.83 | 116,000 |
Mar 01, 2024 | 11.93 | 12.02 | 11.62 | 11.98 | 11.82 | 118,800 |
Feb 29, 2024 | 12.20 | 12.32 | 11.96 | 12.04 | 11.88 | 148,400 |
Feb 28, 2024 | 11.68 | 11.96 | 11.64 | 11.88 | 11.72 | 171,600 |
Feb 27, 2024 | 11.97 | 12.06 | 11.72 | 11.79 | 11.64 | 118,300 |
Feb 26, 2024 | 12.00 | 12.16 | 11.77 | 11.80 | 11.65 | 124,200 |
Feb 23, 2024 | 12.07 | 12.25 | 11.86 | 12.10 | 11.94 | 184,400 |
Feb 22, 2024 | 12.28 | 12.40 | 11.98 | 12.06 | 11.90 | 182,300 |
Feb 21, 2024 | 12.37 | 12.39 | 12.12 | 12.33 | 12.17 | 144,000 |
Feb 20, 2024 | 12.50 | 12.67 | 12.37 | 12.42 | 12.26 | 171,800 |
Feb 16, 2024 | 12.56 | 12.82 | 12.44 | 12.72 | 12.55 | 172,800 |
Feb 15, 2024 | 12.34 | 12.85 | 12.33 | 12.76 | 12.59 | 158,700 |
Feb 14, 2024 | 12.15 | 12.24 | 11.95 | 12.18 | 12.02 | 145,700 |
Feb 13, 2024 | 12.29 | 12.34 | 11.80 | 11.92 | 11.76 | 224,900 |
Feb 12, 2024 | 12.49 | 13.00 | 12.49 | 12.81 | 12.64 | 187,500 |
Feb 09, 2024 | 12.24 | 12.56 | 12.10 | 12.52 | 12.36 | 125,700 |
Feb 08, 2024 | 12.04 | 12.23 | 11.99 | 12.21 | 12.05 | 119,500 |
Feb 07, 2024 | 12.27 | 12.30 | 11.73 | 12.11 | 11.95 | 182,300 |
Feb 06, 2024 | 12.59 | 12.79 | 12.12 | 12.20 | 12.04 | 184,100 |
Feb 05, 2024 | 12.49 | 12.84 | 12.29 | 12.65 | 12.48 | 246,800 |
Feb 02, 2024 | 12.46 | 12.78 | 12.41 | 12.70 | 12.53 | 198,100 |
Feb 01, 2024 | 13.24 | 13.50 | 12.57 | 12.80 | 12.63 | 329,000 |
Jan 31, 2024 | 13.36 | 13.83 | 13.11 | 13.11 | 12.94 | 190,200 |
Jan 30, 2024 | 13.82 | 14.10 | 13.74 | 13.80 | 13.62 | 147,200 |
Jan 29, 2024 | 13.87 | 14.01 | 13.67 | 13.94 | 13.76 | 213,900 |
Jan 26, 2024 | 13.81 | 13.96 | 13.48 | 13.75 | 13.57 | 116,900 |
Jan 25, 2024 | 14.15 | 14.37 | 13.42 | 13.68 | 13.50 | 203,700 |
Jan 24, 2024 | 14.20 | 14.46 | 14.05 | 14.15 | 13.96 | 163,700 |
Jan 23, 2024 | 14.16 | 14.32 | 13.95 | 13.99 | 13.81 | 144,000 |
Jan 22, 2024 | 13.66 | 14.04 | 13.63 | 14.04 | 13.86 | 125,500 |
Jan 19, 2024 | 13.22 | 13.53 | 13.10 | 13.47 | 13.29 | 196,600 |
Jan 18, 2024 | 13.09 | 13.35 | 12.95 | 13.12 | 12.95 | 146,500 |
Jan 17, 2024 | 12.67 | 13.18 | 12.67 | 12.98 | 12.81 | 142,800 |
Jan 16, 2024 | 12.93 | 13.80 | 12.87 | 12.94 | 12.77 | 134,900 |
Jan 12, 2024 | 13.46 | 13.79 | 13.04 | 13.21 | 13.04 | 79,400 |
Jan 11, 2024 | 13.39 | 13.46 | 13.06 | 13.29 | 13.12 | 122,000 |
Jan 10, 2024 | 13.57 | 13.59 | 13.39 | 13.56 | 13.38 | 82,600 |
Jan 09, 2024 | 13.69 | 13.70 | 13.54 | 13.59 | 13.41 | 136,000 |
Jan 08, 2024 | 13.95 | 14.03 | 13.76 | 13.90 | 13.72 | 110,000 |
Jan 05, 2024 | 13.69 | 14.15 | 13.69 | 14.07 | 13.89 | 218,400 |
Jan 04, 2024 | 13.82 | 14.12 | 13.79 | 13.81 | 13.63 | 149,400 |
Jan 04, 2024 | 0.16 Dividend | |||||
Jan 03, 2024 | 14.47 | 14.47 | 13.96 | 14.03 | 13.69 | 149,400 |
Jan 02, 2024 | 14.14 | 14.53 | 14.13 | 14.44 | 14.09 | 108,300 |
Dec 29, 2023 | 14.51 | 14.71 | 14.28 | 14.31 | 13.96 | 137,600 |
Dec 28, 2023 | 14.46 | 14.66 | 14.23 | 14.58 | 14.22 | 106,600 |
Dec 27, 2023 | 14.60 | 14.64 | 13.86 | 14.58 | 14.22 | 122,800 |
Dec 26, 2023 | 14.32 | 14.68 | 14.08 | 14.65 | 14.29 | 115,000 |
Dec 22, 2023 | 14.22 | 14.31 | 14.10 | 14.19 | 13.84 | 159,100 |
Dec 21, 2023 | 13.97 | 14.06 | 13.83 | 14.04 | 13.70 | 167,200 |
Dec 20, 2023 | 13.85 | 14.37 | 13.66 | 13.86 | 13.52 | 160,700 |
Dec 19, 2023 | 13.77 | 14.08 | 13.74 | 13.97 | 13.63 | 168,300 |
Dec 18, 2023 | 13.88 | 13.92 | 13.60 | 13.63 | 13.30 | 142,700 |
Dec 15, 2023 | 14.21 | 14.46 | 13.76 | 13.83 | 13.49 | 591,800 |
Dec 14, 2023 | 14.03 | 14.70 | 13.92 | 14.16 | 13.82 | 292,900 |
Dec 13, 2023 | 12.41 | 13.84 | 12.10 | 13.81 | 13.47 | 548,700 |
Dec 12, 2023 | 12.20 | 12.20 | 11.90 | 12.00 | 11.71 | 316,200 |
Dec 11, 2023 | 12.21 | 12.31 | 12.10 | 12.14 | 11.84 | 149,000 |
Dec 08, 2023 | 12.04 | 12.40 | 11.76 | 12.25 | 11.95 | 120,800 |
Dec 07, 2023 | 11.70 | 12.06 | 11.52 | 12.06 | 11.77 | 85,300 |
Dec 06, 2023 | 11.71 | 12.13 | 11.60 | 11.66 | 11.38 | 150,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |