Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.28 | 12.45 | 12.28 | 12.38 | 12.38 | 988,700 |
Apr 25, 2024 | 12.22 | 12.46 | 12.17 | 12.42 | 12.42 | 527,100 |
Apr 24, 2024 | 12.58 | 12.59 | 12.46 | 12.51 | 12.51 | 594,100 |
Apr 23, 2024 | 12.54 | 12.68 | 12.54 | 12.64 | 12.64 | 448,500 |
Apr 22, 2024 | 12.41 | 12.57 | 12.38 | 12.52 | 12.52 | 538,900 |
Apr 19, 2024 | 12.37 | 12.39 | 12.26 | 12.30 | 12.30 | 254,200 |
Apr 18, 2024 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | 258,400 |
Apr 17, 2024 | 12.40 | 12.40 | 12.29 | 12.31 | 12.31 | 337,600 |
Apr 16, 2024 | 12.33 | 12.34 | 12.25 | 12.28 | 12.28 | 357,700 |
Apr 15, 2024 | 12.58 | 12.59 | 12.40 | 12.41 | 12.41 | 194,600 |
Apr 12, 2024 | 12.46 | 12.52 | 12.42 | 12.42 | 12.42 | 231,700 |
Apr 11, 2024 | 12.60 | 12.63 | 12.50 | 12.61 | 12.61 | 268,600 |
Apr 10, 2024 | 12.55 | 12.63 | 12.54 | 12.57 | 12.57 | 296,200 |
Apr 09, 2024 | 12.75 | 12.79 | 12.64 | 12.67 | 12.67 | 264,200 |
Apr 08, 2024 | 12.74 | 12.81 | 12.68 | 12.79 | 12.79 | 509,100 |
Apr 05, 2024 | 12.68 | 12.78 | 12.67 | 12.78 | 12.78 | 212,000 |
Apr 04, 2024 | 12.86 | 12.86 | 12.66 | 12.67 | 12.67 | 338,000 |
Apr 03, 2024 | 12.76 | 12.88 | 12.73 | 12.84 | 12.84 | 206,300 |
Apr 02, 2024 | 12.88 | 12.92 | 12.84 | 12.86 | 12.86 | 237,700 |
Apr 01, 2024 | 13.11 | 13.16 | 13.01 | 13.02 | 13.02 | 263,000 |
Mar 28, 2024 | 13.13 | 13.18 | 13.11 | 13.16 | 13.16 | 417,400 |
Mar 27, 2024 | 13.02 | 13.11 | 13.01 | 13.05 | 13.05 | 248,600 |
Mar 26, 2024 | 12.99 | 13.00 | 12.91 | 12.94 | 12.94 | 201,700 |
Mar 25, 2024 | 13.07 | 13.13 | 13.02 | 13.02 | 13.02 | 260,100 |
Mar 22, 2024 | 13.16 | 13.17 | 13.06 | 13.08 | 13.08 | 346,700 |
Mar 21, 2024 | 13.00 | 13.10 | 12.98 | 13.03 | 13.03 | 353,600 |
Mar 21, 2024 | 0.199 Dividend | |||||
Mar 20, 2024 | 12.79 | 12.96 | 12.78 | 12.96 | 12.76 | 548,200 |
Mar 19, 2024 | 12.85 | 12.85 | 12.79 | 12.84 | 12.64 | 242,000 |
Mar 18, 2024 | 12.95 | 12.98 | 12.90 | 12.90 | 12.70 | 356,600 |
Mar 15, 2024 | 13.00 | 13.02 | 12.92 | 12.92 | 12.72 | 2,002,400 |
Mar 14, 2024 | 13.11 | 13.12 | 13.02 | 13.08 | 12.88 | 459,200 |
Mar 13, 2024 | 13.05 | 13.13 | 13.03 | 13.08 | 12.88 | 524,400 |
Mar 12, 2024 | 12.87 | 13.08 | 12.86 | 13.05 | 12.85 | 705,200 |
Mar 11, 2024 | 12.74 | 12.87 | 12.74 | 12.85 | 12.65 | 819,400 |
Mar 08, 2024 | 12.71 | 12.82 | 12.70 | 12.76 | 12.56 | 317,000 |
Mar 07, 2024 | 12.86 | 12.96 | 12.85 | 12.96 | 12.76 | 273,200 |
Mar 06, 2024 | 12.88 | 12.98 | 12.80 | 12.81 | 12.61 | 427,500 |
Mar 05, 2024 | 13.00 | 13.05 | 12.96 | 12.96 | 12.76 | 424,400 |
Mar 04, 2024 | 13.02 | 13.14 | 12.99 | 13.10 | 12.90 | 414,700 |
Mar 01, 2024 | 12.60 | 12.83 | 12.57 | 12.77 | 12.57 | 884,600 |
Feb 29, 2024 | 12.07 | 12.18 | 12.04 | 12.18 | 11.99 | 459,400 |
Feb 28, 2024 | 11.95 | 11.99 | 11.91 | 11.97 | 11.79 | 326,400 |
Feb 27, 2024 | 12.06 | 12.15 | 12.05 | 12.14 | 11.95 | 299,500 |
Feb 26, 2024 | 12.20 | 12.22 | 12.13 | 12.18 | 11.99 | 299,400 |
Feb 23, 2024 | 12.02 | 12.12 | 12.02 | 12.11 | 11.92 | 480,100 |
Feb 22, 2024 | 11.98 | 12.10 | 11.98 | 12.08 | 11.89 | 341,200 |
Feb 21, 2024 | 11.98 | 12.00 | 11.89 | 11.92 | 11.74 | 365,000 |
Feb 20, 2024 | 12.09 | 12.13 | 12.05 | 12.06 | 11.87 | 383,200 |
Feb 16, 2024 | 12.17 | 12.21 | 12.12 | 12.18 | 11.99 | 172,300 |
Feb 15, 2024 | 12.21 | 12.23 | 12.09 | 12.20 | 12.01 | 664,400 |
Feb 14, 2024 | 11.87 | 11.92 | 11.81 | 11.87 | 11.69 | 487,600 |
Feb 13, 2024 | 11.77 | 11.83 | 11.75 | 11.77 | 11.59 | 402,100 |
Feb 12, 2024 | 11.94 | 12.02 | 11.92 | 12.00 | 11.82 | 201,300 |
Feb 09, 2024 | 11.85 | 12.01 | 11.85 | 12.01 | 11.83 | 344,200 |
Feb 08, 2024 | 11.79 | 11.84 | 11.77 | 11.83 | 11.65 | 276,600 |
Feb 07, 2024 | 11.74 | 11.78 | 11.69 | 11.76 | 11.58 | 318,700 |
Feb 06, 2024 | 11.79 | 11.84 | 11.74 | 11.81 | 11.63 | 467,300 |
Feb 05, 2024 | 12.13 | 12.14 | 12.05 | 12.12 | 11.93 | 340,800 |
Feb 02, 2024 | 12.15 | 12.18 | 12.06 | 12.12 | 11.93 | 275,800 |
Feb 01, 2024 | 12.18 | 12.38 | 12.17 | 12.38 | 12.19 | 411,400 |
Jan 31, 2024 | 12.39 | 12.41 | 12.21 | 12.22 | 12.03 | 500,600 |
Jan 30, 2024 | 12.12 | 12.20 | 12.09 | 12.19 | 12.00 | 659,300 |
Jan 29, 2024 | 12.28 | 12.30 | 12.16 | 12.21 | 12.02 | 753,700 |
Jan 26, 2024 | 12.29 | 12.33 | 12.22 | 12.25 | 12.06 | 535,600 |
Jan 25, 2024 | 12.24 | 12.24 | 12.12 | 12.19 | 12.00 | 866,200 |
Jan 24, 2024 | 12.18 | 12.20 | 12.12 | 12.12 | 11.93 | 322,300 |
Jan 23, 2024 | 12.14 | 12.21 | 12.12 | 12.20 | 12.01 | 238,700 |
Jan 22, 2024 | 12.29 | 12.36 | 12.26 | 12.27 | 12.08 | 199,800 |
Jan 19, 2024 | 12.03 | 12.11 | 12.01 | 12.11 | 11.92 | 283,800 |
Jan 18, 2024 | 12.06 | 12.23 | 12.05 | 12.22 | 12.03 | 387,700 |
Jan 17, 2024 | 12.22 | 12.22 | 12.09 | 12.22 | 12.03 | 477,700 |
Jan 16, 2024 | 12.44 | 12.46 | 12.35 | 12.39 | 12.20 | 222,500 |
Jan 12, 2024 | 12.47 | 12.48 | 12.37 | 12.39 | 12.20 | 226,700 |
Jan 11, 2024 | 12.32 | 12.37 | 12.23 | 12.37 | 12.18 | 276,900 |
Jan 10, 2024 | 12.42 | 12.50 | 12.42 | 12.46 | 12.27 | 187,100 |
Jan 09, 2024 | 12.43 | 12.47 | 12.37 | 12.37 | 12.18 | 148,100 |
Jan 08, 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 12.32 | 174,500 |
Jan 05, 2024 | 12.35 | 12.46 | 12.35 | 12.38 | 12.19 | 197,300 |
Jan 04, 2024 | 12.40 | 12.51 | 12.40 | 12.41 | 12.22 | 259,600 |
Jan 03, 2024 | 12.17 | 12.30 | 12.17 | 12.27 | 12.08 | 323,400 |
Jan 02, 2024 | 12.27 | 12.28 | 12.19 | 12.19 | 12.00 | 265,100 |
Dec 29, 2023 | 12.29 | 12.33 | 12.22 | 12.29 | 12.10 | 180,100 |
Dec 28, 2023 | 12.31 | 12.36 | 12.30 | 12.30 | 12.11 | 282,300 |
Dec 27, 2023 | 12.28 | 12.33 | 12.28 | 12.31 | 12.12 | 436,500 |
Dec 26, 2023 | 12.24 | 12.37 | 12.24 | 12.35 | 12.16 | 140,600 |
Dec 22, 2023 | 12.27 | 12.41 | 12.27 | 12.31 | 12.12 | 360,500 |
Dec 21, 2023 | 12.12 | 12.23 | 12.12 | 12.22 | 12.03 | 673,300 |
Dec 20, 2023 | 11.99 | 12.10 | 11.97 | 12.03 | 11.85 | 574,600 |
Dec 19, 2023 | 11.97 | 12.11 | 11.97 | 12.07 | 11.88 | 225,700 |
Dec 18, 2023 | 11.89 | 11.92 | 11.88 | 11.91 | 11.73 | 195,000 |
Dec 15, 2023 | 11.91 | 11.93 | 11.87 | 11.89 | 11.71 | 273,800 |
Dec 14, 2023 | 12.02 | 12.09 | 11.99 | 12.03 | 11.85 | 237,500 |
Dec 13, 2023 | 12.07 | 12.11 | 11.92 | 12.09 | 11.90 | 408,600 |
Dec 12, 2023 | 12.01 | 12.08 | 11.99 | 12.06 | 11.87 | 260,200 |
Dec 11, 2023 | 12.10 | 12.17 | 12.08 | 12.11 | 11.92 | 209,000 |
Dec 08, 2023 | 11.95 | 12.09 | 11.95 | 12.08 | 11.89 | 269,600 |
Dec 07, 2023 | 11.85 | 11.91 | 11.80 | 11.88 | 11.70 | 167,100 |
Dec 06, 2023 | 11.84 | 11.86 | 11.76 | 11.76 | 11.58 | 221,200 |
Dec 05, 2023 | 11.74 | 11.89 | 11.74 | 11.85 | 11.67 | 217,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |