Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.73 | 11.80 | 11.67 | 11.74 | 11.74 | 62,000 |
Apr 26, 2024 | 11.68 | 11.73 | 11.59 | 11.71 | 11.71 | 41,500 |
Apr 25, 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 11.73 | 37,900 |
Apr 24, 2024 | 11.76 | 11.80 | 11.70 | 11.77 | 11.77 | 45,000 |
Apr 23, 2024 | 11.94 | 12.07 | 11.94 | 12.05 | 12.05 | 64,900 |
Apr 22, 2024 | 11.74 | 11.88 | 11.73 | 11.81 | 11.81 | 51,500 |
Apr 19, 2024 | 11.58 | 11.66 | 11.55 | 11.56 | 11.56 | 55,400 |
Apr 18, 2024 | 11.30 | 11.45 | 11.23 | 11.33 | 11.33 | 83,200 |
Apr 17, 2024 | 11.39 | 11.40 | 11.18 | 11.27 | 11.27 | 68,900 |
Apr 16, 2024 | 11.12 | 11.22 | 11.07 | 11.08 | 11.08 | 124,500 |
Apr 15, 2024 | 11.50 | 11.52 | 11.28 | 11.29 | 11.29 | 80,100 |
Apr 12, 2024 | 11.50 | 11.53 | 11.41 | 11.44 | 11.44 | 73,000 |
Apr 11, 2024 | 11.55 | 11.64 | 11.40 | 11.58 | 11.58 | 56,000 |
Apr 10, 2024 | 11.77 | 11.77 | 11.60 | 11.63 | 11.63 | 82,500 |
Apr 09, 2024 | 11.98 | 12.07 | 11.85 | 11.90 | 11.90 | 1,922,700 |
Apr 08, 2024 | 11.73 | 11.81 | 11.63 | 11.76 | 11.76 | 872,400 |
Apr 05, 2024 | 11.51 | 11.61 | 11.50 | 11.59 | 11.59 | 41,800 |
Apr 04, 2024 | 11.63 | 11.65 | 11.42 | 11.42 | 11.42 | 51,900 |
Apr 03, 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 11.59 | 60,000 |
Apr 02, 2024 | 11.30 | 11.39 | 11.30 | 11.35 | 11.35 | 64,200 |
Apr 01, 2024 | 11.16 | 11.26 | 11.12 | 11.22 | 11.22 | 96,300 |
Mar 28, 2024 | 11.14 | 11.30 | 11.11 | 11.25 | 11.25 | 68,500 |
Mar 27, 2024 | 11.36 | 11.36 | 11.20 | 11.28 | 11.28 | 64,000 |
Mar 26, 2024 | 11.30 | 11.33 | 11.24 | 11.25 | 11.25 | 166,200 |
Mar 25, 2024 | 11.19 | 11.24 | 11.13 | 11.15 | 11.15 | 140,300 |
Mar 22, 2024 | 11.35 | 11.43 | 11.23 | 11.25 | 11.25 | 59,500 |
Mar 22, 2024 | 0.987 Dividend | |||||
Mar 21, 2024 | 12.18 | 12.31 | 12.03 | 12.20 | 11.21 | 69,400 |
Mar 20, 2024 | 12.12 | 12.20 | 11.67 | 12.10 | 11.12 | 48,800 |
Mar 19, 2024 | 12.04 | 12.22 | 11.99 | 12.16 | 11.18 | 122,900 |
Mar 18, 2024 | 11.93 | 11.93 | 11.83 | 11.83 | 10.87 | 235,600 |
Mar 15, 2024 | 11.95 | 12.06 | 11.93 | 11.99 | 11.02 | 50,000 |
Mar 14, 2024 | 12.40 | 12.40 | 12.20 | 12.25 | 11.26 | 33,400 |
Mar 13, 2024 | 12.47 | 12.53 | 12.45 | 12.48 | 11.47 | 34,500 |
Mar 12, 2024 | 12.30 | 12.37 | 12.27 | 12.35 | 11.35 | 184,200 |
Mar 11, 2024 | 12.33 | 12.33 | 12.21 | 12.22 | 11.23 | 1,263,700 |
Mar 08, 2024 | 12.58 | 12.59 | 12.41 | 12.45 | 11.44 | 1,190,200 |
Mar 07, 2024 | 12.51 | 12.55 | 12.45 | 12.46 | 11.45 | 23,300 |
Mar 06, 2024 | 12.44 | 12.47 | 12.38 | 12.44 | 11.43 | 72,800 |
Mar 05, 2024 | 12.28 | 12.33 | 12.20 | 12.20 | 11.21 | 49,200 |
Mar 04, 2024 | 12.24 | 12.29 | 12.20 | 12.29 | 11.30 | 26,800 |
Mar 01, 2024 | 12.27 | 12.28 | 12.19 | 12.25 | 11.26 | 35,600 |
Feb 29, 2024 | 12.20 | 12.21 | 12.07 | 12.14 | 11.16 | 60,900 |
Feb 28, 2024 | 12.24 | 12.30 | 12.23 | 12.25 | 11.26 | 44,700 |
Feb 27, 2024 | 12.12 | 12.17 | 12.07 | 12.12 | 11.14 | 38,300 |
Feb 26, 2024 | 12.09 | 12.16 | 12.03 | 12.09 | 11.11 | 67,400 |
Feb 23, 2024 | 12.07 | 12.10 | 12.02 | 12.05 | 11.08 | 26,900 |
Feb 22, 2024 | 12.06 | 12.06 | 11.97 | 12.02 | 11.05 | 71,200 |
Feb 21, 2024 | 11.98 | 12.01 | 11.94 | 11.99 | 11.02 | 48,600 |
Feb 20, 2024 | 12.00 | 12.02 | 11.93 | 11.97 | 11.00 | 174,000 |
Feb 16, 2024 | 11.75 | 11.83 | 11.75 | 11.79 | 10.84 | 38,000 |
Feb 15, 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 10.78 | 54,100 |
Feb 14, 2024 | 11.46 | 11.54 | 11.41 | 11.54 | 10.61 | 44,600 |
Feb 13, 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 10.43 | 51,400 |
Feb 12, 2024 | 11.49 | 11.59 | 11.45 | 11.51 | 10.58 | 657,800 |
Feb 09, 2024 | 11.38 | 11.41 | 11.32 | 11.38 | 10.46 | 531,100 |
Feb 08, 2024 | 11.46 | 11.50 | 11.42 | 11.48 | 10.55 | 41,400 |
Feb 07, 2024 | 11.62 | 11.64 | 11.55 | 11.60 | 10.66 | 72,300 |
Feb 06, 2024 | 11.62 | 11.65 | 11.58 | 11.62 | 10.68 | 49,800 |
Feb 05, 2024 | 11.43 | 11.65 | 11.40 | 11.60 | 10.66 | 105,000 |
Feb 02, 2024 | 12.22 | 12.33 | 12.19 | 12.33 | 11.33 | 38,800 |
Feb 01, 2024 | 12.29 | 12.31 | 12.15 | 12.31 | 11.31 | 28,500 |
Jan 31, 2024 | 12.52 | 12.52 | 12.21 | 12.30 | 11.30 | 45,700 |
Jan 30, 2024 | 12.54 | 12.56 | 12.50 | 12.56 | 11.54 | 24,600 |
Jan 29, 2024 | 12.40 | 12.46 | 12.36 | 12.44 | 11.43 | 34,600 |
Jan 26, 2024 | 12.51 | 12.56 | 12.46 | 12.55 | 11.53 | 79,200 |
Jan 25, 2024 | 12.40 | 12.51 | 12.37 | 12.51 | 11.50 | 57,200 |
Jan 24, 2024 | 12.28 | 12.28 | 12.15 | 12.16 | 11.18 | 42,300 |
Jan 23, 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 11.02 | 38,900 |
Jan 22, 2024 | 12.06 | 12.12 | 12.05 | 12.10 | 11.12 | 46,200 |
Jan 19, 2024 | 11.91 | 12.05 | 11.88 | 12.05 | 11.08 | 45,900 |
Jan 18, 2024 | 11.93 | 11.99 | 11.88 | 11.99 | 11.02 | 36,100 |
Jan 17, 2024 | 11.91 | 12.00 | 11.88 | 11.97 | 11.00 | 52,600 |
Jan 16, 2024 | 12.08 | 12.13 | 11.97 | 12.05 | 11.08 | 111,700 |
Jan 12, 2024 | 12.35 | 12.42 | 12.30 | 12.34 | 11.34 | 51,600 |
Jan 11, 2024 | 12.33 | 12.40 | 12.25 | 12.34 | 11.34 | 33,000 |
Jan 10, 2024 | 12.49 | 12.63 | 12.47 | 12.60 | 11.58 | 53,500 |
Jan 09, 2024 | 12.50 | 12.54 | 12.43 | 12.52 | 11.51 | 52,000 |
Jan 08, 2024 | 12.56 | 12.64 | 12.53 | 12.59 | 11.57 | 57,400 |
Jan 05, 2024 | 12.71 | 12.90 | 12.71 | 12.83 | 11.79 | 58,200 |
Jan 04, 2024 | 12.54 | 12.67 | 12.54 | 12.60 | 11.58 | 67,900 |
Jan 03, 2024 | 12.21 | 12.30 | 12.18 | 12.26 | 11.27 | 42,000 |
Jan 02, 2024 | 12.43 | 12.50 | 12.39 | 12.44 | 11.43 | 39,100 |
Dec 29, 2023 | 12.43 | 12.47 | 12.36 | 12.39 | 11.39 | 16,100 |
Dec 28, 2023 | 12.44 | 12.46 | 12.41 | 12.41 | 11.41 | 37,200 |
Dec 27, 2023 | 12.42 | 12.54 | 12.42 | 12.53 | 11.52 | 39,800 |
Dec 26, 2023 | 12.11 | 12.40 | 12.11 | 12.38 | 11.38 | 47,400 |
Dec 22, 2023 | 12.30 | 12.34 | 12.25 | 12.28 | 11.29 | 57,600 |
Dec 21, 2023 | 12.14 | 12.21 | 12.09 | 12.19 | 11.20 | 59,200 |
Dec 20, 2023 | 12.17 | 12.27 | 12.05 | 12.05 | 11.08 | 50,800 |
Dec 19, 2023 | 12.17 | 12.29 | 12.15 | 12.29 | 11.30 | 36,600 |
Dec 18, 2023 | 12.23 | 12.24 | 12.18 | 12.21 | 11.22 | 35,200 |
Dec 15, 2023 | 12.05 | 12.31 | 12.05 | 12.09 | 11.11 | 64,400 |
Dec 14, 2023 | 12.00 | 12.12 | 11.95 | 12.08 | 11.10 | 50,500 |
Dec 13, 2023 | 11.58 | 11.84 | 11.58 | 11.84 | 10.88 | 51,000 |
Dec 12, 2023 | 11.65 | 11.70 | 11.61 | 11.68 | 10.74 | 44,500 |
Dec 11, 2023 | 11.63 | 11.69 | 11.56 | 11.61 | 10.67 | 61,200 |
Dec 08, 2023 | 11.46 | 11.60 | 11.46 | 11.58 | 10.64 | 58,200 |
Dec 07, 2023 | 11.49 | 11.51 | 11.37 | 11.49 | 10.56 | 228,700 |
Dec 06, 2023 | 11.37 | 11.42 | 11.27 | 11.30 | 10.39 | 70,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |