Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.85 | 11.88 | 11.85 | 11.88 | 11.88 | 423,952 |
May 02, 2024 | 11.74 | 11.78 | 11.71 | 11.78 | 11.78 | 256,400 |
May 01, 2024 | 11.73 | 11.79 | 11.69 | 11.74 | 11.74 | 455,300 |
Apr 30, 2024 | 11.67 | 11.70 | 11.65 | 11.69 | 11.69 | 352,500 |
Apr 29, 2024 | 11.71 | 11.73 | 11.69 | 11.73 | 11.73 | 343,200 |
Apr 26, 2024 | 11.67 | 11.73 | 11.67 | 11.70 | 11.70 | 391,000 |
Apr 25, 2024 | 11.65 | 11.68 | 11.63 | 11.67 | 11.67 | 269,100 |
Apr 24, 2024 | 11.79 | 11.82 | 11.73 | 11.77 | 11.77 | 445,400 |
Apr 23, 2024 | 11.75 | 11.80 | 11.72 | 11.80 | 11.80 | 348,700 |
Apr 22, 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 11.71 | 381,000 |
Apr 19, 2024 | 11.80 | 11.83 | 11.75 | 11.76 | 11.76 | 226,900 |
Apr 18, 2024 | 11.77 | 11.79 | 11.73 | 11.76 | 11.76 | 302,200 |
Apr 17, 2024 | 11.81 | 11.83 | 11.73 | 11.82 | 11.82 | 373,700 |
Apr 16, 2024 | 11.65 | 11.81 | 11.63 | 11.73 | 11.73 | 969,400 |
Apr 15, 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 11.69 | 647,900 |
Apr 12, 2024 | 11.85 | 11.89 | 11.81 | 11.81 | 11.81 | 297,400 |
Apr 12, 2024 | 0.058 Dividend | |||||
Apr 11, 2024 | 11.87 | 11.90 | 11.78 | 11.86 | 11.80 | 594,800 |
Apr 10, 2024 | 11.90 | 11.91 | 11.78 | 11.82 | 11.76 | 455,500 |
Apr 09, 2024 | 11.98 | 12.00 | 11.94 | 11.96 | 11.90 | 221,400 |
Apr 08, 2024 | 11.97 | 11.99 | 11.95 | 11.96 | 11.90 | 487,900 |
Apr 05, 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.88 | 391,600 |
Apr 04, 2024 | 12.00 | 12.05 | 11.98 | 11.99 | 11.93 | 397,000 |
Apr 03, 2024 | 12.00 | 12.02 | 11.94 | 11.98 | 11.92 | 795,100 |
Apr 02, 2024 | 12.05 | 12.07 | 12.01 | 12.07 | 12.01 | 832,100 |
Apr 01, 2024 | 12.22 | 12.23 | 12.05 | 12.10 | 12.04 | 486,300 |
Mar 28, 2024 | 12.18 | 12.25 | 12.16 | 12.24 | 12.18 | 606,900 |
Mar 27, 2024 | 12.16 | 12.17 | 12.12 | 12.17 | 12.11 | 332,300 |
Mar 26, 2024 | 12.12 | 12.15 | 12.10 | 12.12 | 12.06 | 499,200 |
Mar 25, 2024 | 12.15 | 12.15 | 12.08 | 12.09 | 12.03 | 368,400 |
Mar 22, 2024 | 12.08 | 12.10 | 12.07 | 12.10 | 12.04 | 262,000 |
Mar 21, 2024 | 12.09 | 12.09 | 12.01 | 12.03 | 11.97 | 297,700 |
Mar 20, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.98 | 348,700 |
Mar 19, 2024 | 12.10 | 12.10 | 12.00 | 12.01 | 11.95 | 301,200 |
Mar 18, 2024 | 12.08 | 12.09 | 12.02 | 12.06 | 12.00 | 389,900 |
Mar 15, 2024 | 11.94 | 12.00 | 11.90 | 11.99 | 11.93 | 359,800 |
Mar 14, 2024 | 12.05 | 12.08 | 11.89 | 11.93 | 11.87 | 513,200 |
Mar 14, 2024 | 0.058 Dividend | |||||
Mar 13, 2024 | 12.14 | 12.16 | 12.12 | 12.13 | 12.01 | 302,600 |
Mar 12, 2024 | 12.15 | 12.17 | 12.09 | 12.12 | 12.00 | 609,300 |
Mar 11, 2024 | 12.29 | 12.29 | 12.12 | 12.14 | 12.02 | 435,800 |
Mar 08, 2024 | 12.18 | 12.21 | 12.13 | 12.15 | 12.03 | 1,001,000 |
Mar 07, 2024 | 12.17 | 12.21 | 12.15 | 12.17 | 12.05 | 478,400 |
Mar 06, 2024 | 12.11 | 12.16 | 12.08 | 12.14 | 12.02 | 562,200 |
Mar 05, 2024 | 12.04 | 12.11 | 12.02 | 12.11 | 11.99 | 477,600 |
Mar 04, 2024 | 11.94 | 12.04 | 11.93 | 11.98 | 11.86 | 430,100 |
Mar 01, 2024 | 11.96 | 11.99 | 11.90 | 11.98 | 11.86 | 458,800 |
Feb 29, 2024 | 11.93 | 11.97 | 11.93 | 11.95 | 11.83 | 434,700 |
Feb 28, 2024 | 11.86 | 11.91 | 11.83 | 11.90 | 11.79 | 369,000 |
Feb 27, 2024 | 11.88 | 11.89 | 11.81 | 11.83 | 11.72 | 358,500 |
Feb 26, 2024 | 11.95 | 11.95 | 11.84 | 11.88 | 11.77 | 336,800 |
Feb 23, 2024 | 11.91 | 11.95 | 11.89 | 11.92 | 11.80 | 358,400 |
Feb 22, 2024 | 11.95 | 11.97 | 11.91 | 11.91 | 11.80 | 387,300 |
Feb 21, 2024 | 11.89 | 11.92 | 11.88 | 11.92 | 11.80 | 353,100 |
Feb 20, 2024 | 11.87 | 11.89 | 11.85 | 11.86 | 11.75 | 373,800 |
Feb 16, 2024 | 11.85 | 11.87 | 11.82 | 11.86 | 11.75 | 296,200 |
Feb 15, 2024 | 11.87 | 11.93 | 11.87 | 11.89 | 11.78 | 436,700 |
Feb 14, 2024 | 11.73 | 11.83 | 11.73 | 11.81 | 11.70 | 459,100 |
Feb 14, 2024 | 0.052 Dividend | |||||
Feb 13, 2024 | 11.75 | 11.82 | 11.73 | 11.79 | 11.62 | 615,100 |
Feb 12, 2024 | 11.88 | 11.91 | 11.86 | 11.87 | 11.70 | 320,800 |
Feb 09, 2024 | 11.89 | 11.94 | 11.81 | 11.83 | 11.66 | 395,900 |
Feb 08, 2024 | 11.86 | 11.91 | 11.86 | 11.87 | 11.70 | 493,100 |
Feb 07, 2024 | 11.99 | 12.01 | 11.91 | 11.92 | 11.75 | 497,200 |
Feb 06, 2024 | 11.88 | 11.98 | 11.86 | 11.98 | 11.81 | 405,200 |
Feb 05, 2024 | 11.84 | 11.90 | 11.83 | 11.85 | 11.68 | 619,800 |
Feb 02, 2024 | 11.85 | 11.95 | 11.83 | 11.93 | 11.76 | 530,900 |
Feb 01, 2024 | 11.97 | 12.03 | 11.96 | 12.00 | 11.83 | 673,300 |
Jan 31, 2024 | 11.80 | 11.93 | 11.80 | 11.89 | 11.72 | 531,400 |
Jan 30, 2024 | 11.76 | 11.81 | 11.72 | 11.76 | 11.60 | 532,900 |
Jan 29, 2024 | 11.61 | 11.73 | 11.61 | 11.73 | 11.57 | 514,200 |
Jan 26, 2024 | 11.64 | 11.66 | 11.59 | 11.59 | 11.43 | 469,200 |
Jan 25, 2024 | 11.62 | 11.69 | 11.62 | 11.65 | 11.49 | 421,300 |
Jan 24, 2024 | 11.62 | 11.65 | 11.58 | 11.60 | 11.44 | 429,300 |
Jan 23, 2024 | 11.64 | 11.69 | 11.55 | 11.56 | 11.40 | 531,000 |
Jan 22, 2024 | 11.69 | 11.77 | 11.66 | 11.66 | 11.50 | 570,100 |
Jan 19, 2024 | 11.49 | 11.64 | 11.39 | 11.63 | 11.47 | 886,300 |
Jan 18, 2024 | 11.60 | 11.64 | 11.49 | 11.51 | 11.35 | 502,500 |
Jan 17, 2024 | 11.69 | 11.70 | 11.58 | 11.59 | 11.43 | 526,800 |
Jan 16, 2024 | 11.85 | 11.86 | 11.72 | 11.73 | 11.57 | 344,400 |
Jan 12, 2024 | 11.86 | 11.94 | 11.86 | 11.87 | 11.70 | 275,300 |
Jan 11, 2024 | 11.83 | 11.89 | 11.83 | 11.85 | 11.68 | 688,700 |
Jan 11, 2024 | 0.052 Dividend | |||||
Jan 10, 2024 | 12.00 | 12.00 | 11.85 | 11.87 | 11.65 | 434,000 |
Jan 09, 2024 | 12.03 | 12.08 | 11.94 | 11.96 | 11.74 | 397,400 |
Jan 08, 2024 | 11.99 | 12.07 | 11.97 | 12.05 | 11.83 | 658,000 |
Jan 05, 2024 | 11.98 | 12.03 | 11.92 | 11.93 | 11.71 | 546,100 |
Jan 04, 2024 | 12.00 | 12.04 | 11.96 | 11.99 | 11.77 | 478,500 |
Jan 03, 2024 | 11.90 | 12.05 | 11.88 | 12.04 | 11.82 | 592,700 |
Jan 02, 2024 | 11.80 | 11.91 | 11.77 | 11.91 | 11.69 | 522,100 |
Dec 29, 2023 | 11.77 | 11.88 | 11.76 | 11.82 | 11.60 | 1,029,100 |
Dec 28, 2023 | 11.85 | 11.88 | 11.75 | 11.77 | 11.55 | 1,101,900 |
Dec 27, 2023 | 11.83 | 11.91 | 11.81 | 11.84 | 11.62 | 1,007,900 |
Dec 26, 2023 | 11.88 | 11.88 | 11.79 | 11.81 | 11.59 | 974,100 |
Dec 22, 2023 | 11.82 | 11.90 | 11.80 | 11.81 | 11.59 | 906,200 |
Dec 21, 2023 | 11.87 | 11.89 | 11.74 | 11.78 | 11.56 | 631,100 |
Dec 20, 2023 | 11.93 | 11.97 | 11.78 | 11.83 | 11.61 | 991,500 |
Dec 19, 2023 | 11.96 | 11.98 | 11.90 | 11.93 | 11.71 | 1,009,200 |
Dec 18, 2023 | 11.98 | 11.98 | 11.92 | 11.93 | 11.71 | 862,000 |
Dec 15, 2023 | 11.86 | 11.97 | 11.82 | 11.96 | 11.74 | 1,161,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |