Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 11.01 | 99,900 |
May 01, 2024 | 10.81 | 10.94 | 10.66 | 10.75 | 10.75 | 103,700 |
Apr 30, 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 10.79 | 86,300 |
Apr 29, 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 11.16 | 129,500 |
Apr 26, 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 11.00 | 91,600 |
Apr 25, 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 10.88 | 129,400 |
Apr 24, 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 11.00 | 96,200 |
Apr 23, 2024 | 11.00 | 11.13 | 10.93 | 10.95 | 10.95 | 70,500 |
Apr 22, 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 11.06 | 70,500 |
Apr 19, 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 10.90 | 150,800 |
Apr 18, 2024 | 10.96 | 11.03 | 10.81 | 10.88 | 10.88 | 84,600 |
Apr 17, 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 10.97 | 65,500 |
Apr 16, 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 10.88 | 130,800 |
Apr 15, 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 11.22 | 104,800 |
Apr 12, 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 11.36 | 93,600 |
Apr 11, 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 11.75 | 114,700 |
Apr 10, 2024 | 12.00 | 12.48 | 11.99 | 12.15 | 12.15 | 213,200 |
Apr 09, 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 12.37 | 100,800 |
Apr 08, 2024 | 12.16 | 12.48 | 12.05 | 12.27 | 12.27 | 133,700 |
Apr 05, 2024 | 12.09 | 12.21 | 11.77 | 12.09 | 12.09 | 159,700 |
Apr 04, 2024 | 11.51 | 12.36 | 11.50 | 12.13 | 12.13 | 275,700 |
Apr 03, 2024 | 11.22 | 11.51 | 11.22 | 11.46 | 11.46 | 171,800 |
Apr 02, 2024 | 11.33 | 11.49 | 11.00 | 11.30 | 11.30 | 174,000 |
Apr 01, 2024 | 10.95 | 11.48 | 10.83 | 11.42 | 11.42 | 258,800 |
Mar 28, 2024 | 11.04 | 11.27 | 10.95 | 11.00 | 11.00 | 223,200 |
Mar 28, 2024 | 0.19 Dividend | |||||
Mar 27, 2024 | 10.91 | 11.26 | 10.89 | 11.26 | 11.07 | 152,000 |
Mar 26, 2024 | 10.65 | 10.87 | 10.63 | 10.81 | 10.63 | 97,000 |
Mar 25, 2024 | 10.43 | 10.71 | 10.43 | 10.63 | 10.45 | 142,400 |
Mar 22, 2024 | 10.65 | 10.67 | 10.30 | 10.36 | 10.19 | 140,500 |
Mar 21, 2024 | 10.71 | 10.95 | 10.60 | 10.65 | 10.47 | 172,900 |
Mar 20, 2024 | 10.16 | 10.78 | 10.07 | 10.70 | 10.52 | 238,300 |
Mar 19, 2024 | 10.21 | 10.45 | 10.15 | 10.19 | 10.02 | 352,400 |
Mar 18, 2024 | 10.74 | 10.74 | 10.11 | 10.17 | 10.00 | 421,600 |
Mar 15, 2024 | 10.79 | 11.03 | 10.76 | 10.92 | 10.74 | 234,600 |
Mar 14, 2024 | 11.14 | 11.14 | 10.80 | 10.80 | 10.62 | 139,500 |
Mar 13, 2024 | 11.41 | 11.53 | 11.10 | 11.16 | 10.97 | 99,600 |
Mar 12, 2024 | 11.67 | 11.80 | 11.44 | 11.46 | 11.27 | 85,100 |
Mar 11, 2024 | 11.49 | 11.92 | 11.45 | 11.69 | 11.49 | 136,900 |
Mar 08, 2024 | 11.71 | 12.09 | 11.51 | 11.56 | 11.36 | 138,900 |
Mar 07, 2024 | 11.67 | 11.80 | 11.35 | 11.55 | 11.36 | 157,600 |
Mar 06, 2024 | 11.29 | 12.24 | 10.95 | 11.65 | 11.45 | 330,300 |
Mar 05, 2024 | 11.00 | 11.16 | 10.99 | 11.14 | 10.95 | 138,800 |
Mar 04, 2024 | 11.22 | 11.46 | 11.05 | 11.07 | 10.88 | 122,500 |
Mar 01, 2024 | 11.50 | 11.50 | 11.17 | 11.29 | 11.10 | 94,300 |
Feb 29, 2024 | 11.48 | 11.63 | 11.44 | 11.54 | 11.35 | 92,100 |
Feb 28, 2024 | 11.30 | 11.42 | 11.21 | 11.35 | 11.16 | 87,200 |
Feb 27, 2024 | 11.00 | 11.45 | 10.98 | 11.41 | 11.22 | 126,800 |
Feb 26, 2024 | 11.03 | 11.13 | 10.94 | 10.95 | 10.77 | 129,700 |
Feb 23, 2024 | 11.21 | 11.27 | 11.03 | 11.11 | 10.92 | 108,700 |
Feb 22, 2024 | 11.52 | 11.54 | 11.13 | 11.17 | 10.98 | 149,900 |
Feb 21, 2024 | 11.48 | 11.62 | 11.31 | 11.39 | 11.20 | 95,500 |
Feb 20, 2024 | 11.52 | 11.52 | 11.30 | 11.47 | 11.28 | 109,600 |
Feb 16, 2024 | 11.67 | 11.76 | 11.52 | 11.68 | 11.48 | 91,800 |
Feb 15, 2024 | 11.24 | 11.80 | 11.24 | 11.76 | 11.56 | 117,700 |
Feb 14, 2024 | 11.04 | 11.19 | 10.91 | 11.16 | 10.97 | 106,900 |
Feb 13, 2024 | 11.47 | 11.53 | 10.96 | 11.02 | 10.83 | 158,700 |
Feb 12, 2024 | 11.15 | 11.66 | 11.15 | 11.57 | 11.37 | 126,700 |
Feb 09, 2024 | 11.15 | 11.18 | 10.95 | 11.17 | 10.98 | 99,500 |
Feb 08, 2024 | 11.00 | 11.20 | 10.89 | 11.18 | 10.99 | 125,500 |
Feb 07, 2024 | 11.31 | 11.31 | 10.88 | 11.03 | 10.84 | 159,300 |
Feb 06, 2024 | 11.45 | 11.67 | 11.29 | 11.34 | 11.15 | 205,700 |
Feb 05, 2024 | 11.50 | 11.69 | 11.27 | 11.49 | 11.30 | 166,900 |
Feb 02, 2024 | 11.53 | 11.80 | 11.50 | 11.65 | 11.45 | 173,100 |
Feb 01, 2024 | 12.04 | 12.29 | 11.73 | 11.87 | 11.67 | 167,000 |
Jan 31, 2024 | 12.54 | 12.65 | 11.96 | 12.01 | 11.81 | 169,000 |
Jan 30, 2024 | 12.98 | 12.98 | 12.62 | 12.62 | 12.41 | 76,100 |
Jan 29, 2024 | 12.93 | 12.99 | 12.75 | 12.96 | 12.74 | 67,300 |
Jan 26, 2024 | 13.29 | 13.39 | 12.95 | 13.00 | 12.78 | 62,300 |
Jan 25, 2024 | 12.76 | 13.19 | 12.76 | 13.14 | 12.92 | 111,300 |
Jan 24, 2024 | 13.08 | 13.24 | 12.70 | 12.72 | 12.51 | 89,500 |
Jan 23, 2024 | 12.91 | 13.00 | 12.81 | 12.98 | 12.76 | 101,100 |
Jan 22, 2024 | 12.56 | 13.06 | 12.43 | 12.78 | 12.56 | 126,400 |
Jan 19, 2024 | 12.44 | 12.61 | 12.20 | 12.57 | 12.36 | 100,900 |
Jan 18, 2024 | 12.55 | 12.63 | 12.16 | 12.33 | 12.12 | 92,600 |
Jan 17, 2024 | 12.57 | 12.77 | 12.40 | 12.53 | 12.32 | 98,300 |
Jan 16, 2024 | 12.75 | 12.88 | 12.57 | 12.81 | 12.59 | 124,000 |
Jan 12, 2024 | 13.01 | 13.12 | 12.71 | 12.79 | 12.57 | 102,700 |
Jan 11, 2024 | 13.15 | 13.17 | 12.80 | 12.89 | 12.67 | 109,600 |
Jan 10, 2024 | 13.07 | 13.33 | 13.02 | 13.19 | 12.97 | 119,300 |
Jan 09, 2024 | 13.39 | 13.50 | 13.07 | 13.11 | 12.89 | 82,800 |
Jan 08, 2024 | 13.08 | 13.60 | 13.01 | 13.57 | 13.34 | 219,700 |
Jan 05, 2024 | 13.12 | 13.45 | 13.05 | 13.14 | 12.92 | 92,800 |
Jan 04, 2024 | 13.40 | 13.54 | 13.15 | 13.16 | 12.94 | 129,100 |
Jan 03, 2024 | 13.75 | 13.75 | 13.34 | 13.35 | 13.12 | 148,400 |
Jan 02, 2024 | 13.73 | 14.14 | 13.64 | 13.76 | 13.53 | 266,900 |
Dec 29, 2023 | 13.85 | 14.00 | 13.41 | 13.80 | 13.57 | 399,600 |
Dec 28, 2023 | 14.15 | 14.31 | 14.03 | 14.13 | 13.89 | 121,500 |
Dec 28, 2023 | 0.18 Dividend | |||||
Dec 27, 2023 | 14.87 | 14.91 | 14.38 | 14.44 | 14.02 | 126,900 |
Dec 26, 2023 | 14.37 | 14.85 | 14.37 | 14.83 | 14.40 | 203,100 |
Dec 22, 2023 | 14.35 | 14.70 | 14.33 | 14.43 | 14.01 | 134,300 |
Dec 21, 2023 | 14.34 | 14.49 | 14.13 | 14.31 | 13.89 | 145,800 |
Dec 20, 2023 | 14.56 | 14.87 | 14.22 | 14.28 | 13.86 | 180,200 |
Dec 19, 2023 | 14.49 | 14.79 | 14.32 | 14.71 | 14.28 | 245,600 |
Dec 18, 2023 | 14.53 | 14.69 | 14.01 | 14.43 | 14.01 | 343,300 |
Dec 15, 2023 | 14.68 | 15.12 | 14.48 | 14.84 | 14.41 | 476,000 |
Dec 14, 2023 | 14.90 | 15.25 | 14.55 | 14.68 | 14.25 | 170,500 |
Dec 13, 2023 | 13.29 | 14.57 | 13.29 | 14.50 | 14.08 | 501,300 |
Dec 12, 2023 | 13.72 | 13.80 | 13.32 | 13.46 | 13.07 | 169,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |