Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.53 | 11.54 | 11.43 | 11.48 | 11.48 | 46,147 |
Apr 29, 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.56 | 84,800 |
Apr 26, 2024 | 11.50 | 11.58 | 11.50 | 11.55 | 11.55 | 59,600 |
Apr 25, 2024 | 11.58 | 11.58 | 11.46 | 11.50 | 11.50 | 67,100 |
Apr 24, 2024 | 11.66 | 11.73 | 11.59 | 11.60 | 11.60 | 59,300 |
Apr 23, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.69 | 33,300 |
Apr 22, 2024 | 11.62 | 11.68 | 11.59 | 11.66 | 11.66 | 42,400 |
Apr 22, 2024 | 0.095 Dividend | |||||
Apr 19, 2024 | 11.78 | 11.79 | 11.65 | 11.68 | 11.59 | 57,500 |
Apr 18, 2024 | 11.72 | 11.75 | 11.71 | 11.74 | 11.64 | 25,900 |
Apr 17, 2024 | 11.63 | 11.70 | 11.61 | 11.70 | 11.60 | 28,200 |
Apr 16, 2024 | 11.61 | 11.62 | 11.53 | 11.61 | 11.52 | 52,000 |
Apr 15, 2024 | 11.78 | 11.79 | 11.56 | 11.59 | 11.50 | 41,900 |
Apr 12, 2024 | 11.85 | 11.86 | 11.75 | 11.75 | 11.65 | 23,200 |
Apr 11, 2024 | 11.87 | 11.89 | 11.82 | 11.83 | 11.73 | 20,000 |
Apr 10, 2024 | 11.94 | 11.94 | 11.79 | 11.82 | 11.72 | 60,600 |
Apr 09, 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.87 | 57,100 |
Apr 08, 2024 | 11.86 | 11.94 | 11.86 | 11.93 | 11.83 | 70,900 |
Apr 05, 2024 | 11.81 | 11.88 | 11.81 | 11.87 | 11.77 | 36,300 |
Apr 04, 2024 | 11.84 | 11.86 | 11.75 | 11.78 | 11.68 | 65,300 |
Apr 03, 2024 | 11.90 | 11.90 | 11.75 | 11.81 | 11.71 | 62,200 |
Apr 02, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.77 | 33,900 |
Apr 01, 2024 | 12.00 | 12.00 | 11.88 | 11.89 | 11.79 | 70,200 |
Mar 28, 2024 | 11.91 | 11.96 | 11.91 | 11.96 | 11.86 | 36,300 |
Mar 27, 2024 | 11.92 | 11.93 | 11.91 | 11.92 | 11.82 | 44,900 |
Mar 26, 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.81 | 51,200 |
Mar 25, 2024 | 11.87 | 11.91 | 11.86 | 11.87 | 11.77 | 37,600 |
Mar 22, 2024 | 11.91 | 11.97 | 11.83 | 11.86 | 11.76 | 71,800 |
Mar 21, 2024 | 11.98 | 12.02 | 11.94 | 11.97 | 11.87 | 43,800 |
Mar 20, 2024 | 11.97 | 12.19 | 11.97 | 12.00 | 11.90 | 36,400 |
Mar 20, 2024 | 0.095 Dividend | |||||
Mar 19, 2024 | 12.09 | 12.12 | 12.06 | 12.09 | 11.90 | 18,800 |
Mar 18, 2024 | 12.15 | 12.15 | 12.06 | 12.10 | 11.91 | 32,200 |
Mar 15, 2024 | 12.12 | 12.13 | 12.06 | 12.12 | 11.93 | 29,500 |
Mar 14, 2024 | 12.18 | 12.20 | 12.07 | 12.10 | 11.91 | 40,400 |
Mar 13, 2024 | 12.15 | 12.20 | 12.11 | 12.15 | 11.96 | 47,700 |
Mar 12, 2024 | 12.12 | 12.19 | 12.09 | 12.12 | 11.93 | 42,700 |
Mar 11, 2024 | 12.08 | 12.12 | 12.07 | 12.12 | 11.93 | 12,400 |
Mar 08, 2024 | 12.08 | 12.12 | 12.06 | 12.10 | 11.91 | 29,000 |
Mar 07, 2024 | 12.11 | 12.12 | 12.04 | 12.08 | 11.89 | 21,600 |
Mar 06, 2024 | 12.07 | 12.10 | 12.03 | 12.06 | 11.87 | 32,500 |
Mar 05, 2024 | 12.08 | 12.08 | 11.99 | 12.02 | 11.83 | 23,900 |
Mar 04, 2024 | 12.09 | 12.11 | 12.06 | 12.06 | 11.87 | 40,700 |
Mar 01, 2024 | 12.10 | 12.11 | 12.07 | 12.10 | 11.91 | 36,700 |
Feb 29, 2024 | 12.08 | 12.11 | 12.05 | 12.08 | 11.89 | 32,400 |
Feb 28, 2024 | 11.99 | 12.09 | 11.99 | 12.05 | 11.86 | 18,000 |
Feb 27, 2024 | 11.97 | 12.01 | 11.94 | 12.01 | 11.82 | 37,800 |
Feb 26, 2024 | 11.94 | 11.97 | 11.90 | 11.91 | 11.72 | 25,500 |
Feb 23, 2024 | 11.98 | 12.03 | 11.93 | 11.93 | 11.74 | 39,900 |
Feb 22, 2024 | 12.02 | 12.09 | 11.95 | 11.96 | 11.77 | 26,500 |
Feb 21, 2024 | 11.98 | 12.05 | 11.96 | 11.99 | 11.80 | 75,500 |
Feb 21, 2024 | 0.095 Dividend | |||||
Feb 20, 2024 | 12.02 | 12.09 | 12.02 | 12.04 | 11.75 | 59,000 |
Feb 16, 2024 | 12.08 | 12.08 | 12.00 | 12.03 | 11.74 | 47,200 |
Feb 15, 2024 | 12.10 | 12.10 | 12.04 | 12.08 | 11.79 | 42,800 |
Feb 14, 2024 | 12.12 | 12.14 | 12.06 | 12.10 | 11.81 | 47,300 |
Feb 13, 2024 | 12.11 | 12.14 | 12.02 | 12.06 | 11.77 | 43,800 |
Feb 12, 2024 | 12.18 | 12.18 | 12.13 | 12.15 | 11.86 | 25,700 |
Feb 09, 2024 | 12.13 | 12.14 | 12.10 | 12.11 | 11.82 | 30,500 |
Feb 08, 2024 | 12.22 | 12.22 | 12.08 | 12.11 | 11.82 | 52,600 |
Feb 07, 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.93 | 63,900 |
Feb 06, 2024 | 11.93 | 12.05 | 11.93 | 12.05 | 11.76 | 31,700 |
Feb 05, 2024 | 11.95 | 11.95 | 11.86 | 11.94 | 11.66 | 50,700 |
Feb 02, 2024 | 12.00 | 12.02 | 11.96 | 12.00 | 11.72 | 50,600 |
Feb 01, 2024 | 12.06 | 12.08 | 12.01 | 12.04 | 11.75 | 44,600 |
Jan 31, 2024 | 12.03 | 12.07 | 11.98 | 12.00 | 11.72 | 90,400 |
Jan 30, 2024 | 11.98 | 12.05 | 11.98 | 12.03 | 11.74 | 53,600 |
Jan 29, 2024 | 12.03 | 12.03 | 11.98 | 11.98 | 11.70 | 30,200 |
Jan 26, 2024 | 12.01 | 12.05 | 11.97 | 11.99 | 11.71 | 49,600 |
Jan 25, 2024 | 12.11 | 12.13 | 11.98 | 12.01 | 11.73 | 55,700 |
Jan 24, 2024 | 12.10 | 12.10 | 12.06 | 12.10 | 11.81 | 52,100 |
Jan 23, 2024 | 12.01 | 12.11 | 11.99 | 12.02 | 11.74 | 74,100 |
Jan 23, 2024 | 0.095 Dividend | |||||
Jan 22, 2024 | 12.07 | 12.11 | 12.02 | 12.06 | 11.68 | 140,000 |
Jan 19, 2024 | 12.11 | 12.11 | 11.96 | 11.99 | 11.61 | 76,200 |
Jan 18, 2024 | 12.13 | 12.14 | 12.04 | 12.07 | 11.69 | 218,600 |
Jan 17, 2024 | 11.99 | 12.10 | 11.94 | 12.09 | 11.71 | 69,100 |
Jan 16, 2024 | 12.03 | 12.05 | 11.98 | 11.99 | 11.61 | 55,800 |
Jan 12, 2024 | 12.07 | 12.12 | 12.00 | 12.02 | 11.64 | 84,600 |
Jan 11, 2024 | 12.14 | 12.17 | 12.05 | 12.10 | 11.72 | 23,300 |
Jan 10, 2024 | 12.07 | 12.19 | 12.07 | 12.13 | 11.75 | 73,200 |
Jan 09, 2024 | 12.12 | 12.15 | 12.04 | 12.08 | 11.70 | 60,600 |
Jan 08, 2024 | 12.13 | 12.14 | 12.11 | 12.14 | 11.76 | 34,400 |
Jan 05, 2024 | 12.19 | 12.19 | 12.12 | 12.13 | 11.75 | 44,300 |
Jan 04, 2024 | 12.19 | 12.19 | 12.11 | 12.14 | 11.76 | 41,300 |
Jan 03, 2024 | 12.17 | 12.18 | 12.09 | 12.15 | 11.77 | 30,800 |
Jan 02, 2024 | 12.10 | 12.17 | 12.08 | 12.13 | 11.75 | 80,400 |
Dec 29, 2023 | 12.18 | 12.24 | 12.06 | 12.09 | 11.71 | 49,400 |
Dec 28, 2023 | 12.02 | 12.10 | 11.94 | 12.10 | 11.72 | 63,300 |
Dec 27, 2023 | 11.98 | 12.00 | 11.93 | 11.96 | 11.58 | 65,000 |
Dec 26, 2023 | 11.99 | 12.02 | 11.91 | 11.92 | 11.55 | 64,800 |
Dec 22, 2023 | 11.97 | 11.97 | 11.90 | 11.96 | 11.58 | 102,900 |
Dec 21, 2023 | 11.85 | 11.94 | 11.83 | 11.92 | 11.55 | 78,800 |
Dec 20, 2023 | 11.76 | 11.85 | 11.76 | 11.78 | 11.41 | 114,000 |
Dec 20, 2023 | 0.095 Dividend | |||||
Dec 19, 2023 | 11.87 | 11.93 | 11.79 | 11.85 | 11.39 | 105,700 |
Dec 18, 2023 | 11.82 | 11.89 | 11.73 | 11.81 | 11.35 | 168,700 |
Dec 15, 2023 | 11.80 | 11.85 | 11.66 | 11.83 | 11.37 | 180,700 |
Dec 14, 2023 | 11.85 | 11.85 | 11.69 | 11.78 | 11.32 | 168,600 |
Dec 13, 2023 | 11.60 | 11.74 | 11.49 | 11.74 | 11.28 | 128,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |