Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.13 | 11.28 | 11.09 | 11.15 | 11.15 | 462,248 |
Apr 25, 2024 | 11.23 | 11.26 | 11.05 | 11.10 | 11.10 | 1,195,100 |
Apr 24, 2024 | 11.35 | 11.44 | 11.24 | 11.38 | 11.38 | 1,206,700 |
Apr 23, 2024 | 11.27 | 11.48 | 11.25 | 11.40 | 11.40 | 820,400 |
Apr 22, 2024 | 11.07 | 11.29 | 11.02 | 11.28 | 11.28 | 973,500 |
Apr 19, 2024 | 10.92 | 11.06 | 10.90 | 11.04 | 11.04 | 1,036,800 |
Apr 18, 2024 | 10.99 | 11.05 | 10.84 | 10.91 | 10.91 | 1,231,400 |
Apr 17, 2024 | 11.28 | 11.30 | 10.94 | 10.96 | 10.96 | 1,192,800 |
Apr 16, 2024 | 11.39 | 11.39 | 11.18 | 11.23 | 11.23 | 939,300 |
Apr 15, 2024 | 11.63 | 11.67 | 11.36 | 11.47 | 11.47 | 1,572,100 |
Apr 12, 2024 | 11.71 | 11.74 | 11.46 | 11.53 | 11.53 | 1,072,700 |
Apr 11, 2024 | 11.70 | 11.83 | 11.60 | 11.75 | 11.75 | 755,500 |
Apr 10, 2024 | 11.67 | 11.83 | 11.56 | 11.66 | 11.66 | 1,692,500 |
Apr 09, 2024 | 11.99 | 11.99 | 11.76 | 11.96 | 11.96 | 999,300 |
Apr 08, 2024 | 11.69 | 11.92 | 11.69 | 11.91 | 11.91 | 911,800 |
Apr 05, 2024 | 11.65 | 11.71 | 11.60 | 11.67 | 11.67 | 544,600 |
Apr 04, 2024 | 11.82 | 11.86 | 11.57 | 11.64 | 11.64 | 1,702,100 |
Apr 03, 2024 | 11.53 | 11.69 | 11.48 | 11.68 | 11.68 | 1,437,600 |
Apr 02, 2024 | 11.56 | 11.88 | 11.50 | 11.58 | 11.58 | 1,469,600 |
Apr 01, 2024 | 11.85 | 11.86 | 11.65 | 11.69 | 11.69 | 1,362,100 |
Mar 28, 2024 | 11.73 | 11.91 | 11.70 | 11.82 | 11.82 | 1,250,500 |
Mar 27, 2024 | 11.64 | 11.76 | 11.60 | 11.74 | 11.74 | 1,263,700 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 11.75 | 11.78 | 11.60 | 11.60 | 11.50 | 1,174,800 |
Mar 25, 2024 | 11.88 | 11.93 | 11.68 | 11.70 | 11.60 | 1,103,500 |
Mar 22, 2024 | 12.04 | 12.13 | 11.81 | 11.81 | 11.71 | 1,290,500 |
Mar 21, 2024 | 11.91 | 12.11 | 11.87 | 12.04 | 11.94 | 1,796,400 |
Mar 20, 2024 | 11.85 | 11.92 | 11.73 | 11.83 | 11.73 | 1,709,200 |
Mar 19, 2024 | 11.81 | 11.96 | 11.81 | 11.92 | 11.82 | 697,600 |
Mar 18, 2024 | 11.75 | 11.94 | 11.74 | 11.86 | 11.76 | 1,049,700 |
Mar 15, 2024 | 11.80 | 11.96 | 11.64 | 11.76 | 11.66 | 2,628,000 |
Mar 14, 2024 | 11.90 | 11.98 | 11.75 | 11.87 | 11.77 | 1,167,200 |
Mar 13, 2024 | 12.01 | 12.12 | 11.93 | 11.96 | 11.86 | 808,800 |
Mar 12, 2024 | 12.04 | 12.17 | 12.02 | 12.09 | 11.99 | 801,400 |
Mar 11, 2024 | 12.14 | 12.21 | 12.07 | 12.09 | 11.99 | 815,100 |
Mar 08, 2024 | 12.21 | 12.26 | 12.12 | 12.20 | 12.09 | 684,600 |
Mar 07, 2024 | 12.23 | 12.23 | 12.00 | 12.08 | 11.98 | 790,300 |
Mar 06, 2024 | 12.17 | 12.39 | 12.08 | 12.12 | 12.02 | 692,300 |
Mar 05, 2024 | 12.09 | 12.23 | 12.05 | 12.05 | 11.95 | 905,500 |
Mar 04, 2024 | 12.15 | 12.22 | 12.09 | 12.16 | 12.06 | 879,700 |
Mar 01, 2024 | 11.93 | 12.18 | 11.84 | 12.18 | 12.08 | 1,877,800 |
Feb 29, 2024 | 11.92 | 11.93 | 11.75 | 11.87 | 11.77 | 1,714,400 |
Feb 28, 2024 | 11.34 | 11.87 | 11.34 | 11.78 | 11.68 | 1,355,800 |
Feb 27, 2024 | 11.51 | 11.76 | 11.06 | 11.48 | 11.38 | 1,640,500 |
Feb 26, 2024 | 11.77 | 11.85 | 11.58 | 11.60 | 11.50 | 1,319,400 |
Feb 23, 2024 | 12.02 | 12.14 | 11.83 | 11.86 | 11.76 | 1,455,100 |
Feb 22, 2024 | 11.96 | 12.01 | 11.71 | 12.00 | 11.90 | 1,492,500 |
Feb 21, 2024 | 11.70 | 11.96 | 11.69 | 11.93 | 11.83 | 1,999,300 |
Feb 20, 2024 | 11.55 | 11.76 | 11.49 | 11.72 | 11.62 | 1,134,300 |
Feb 16, 2024 | 11.65 | 11.82 | 11.58 | 11.70 | 11.60 | 1,192,000 |
Feb 15, 2024 | 11.62 | 11.84 | 11.62 | 11.83 | 11.73 | 1,177,800 |
Feb 14, 2024 | 11.47 | 11.63 | 11.34 | 11.50 | 11.40 | 1,186,900 |
Feb 13, 2024 | 11.38 | 11.55 | 11.21 | 11.35 | 11.25 | 1,652,600 |
Feb 12, 2024 | 11.73 | 11.81 | 11.69 | 11.76 | 11.66 | 1,405,600 |
Feb 09, 2024 | 11.63 | 11.71 | 11.52 | 11.68 | 11.58 | 991,000 |
Feb 08, 2024 | 11.48 | 11.64 | 11.45 | 11.64 | 11.54 | 1,017,000 |
Feb 07, 2024 | 11.61 | 11.62 | 11.44 | 11.51 | 11.41 | 1,271,000 |
Feb 06, 2024 | 11.51 | 11.69 | 11.47 | 11.61 | 11.51 | 1,386,700 |
Feb 05, 2024 | 11.48 | 11.64 | 11.40 | 11.55 | 11.45 | 1,202,700 |
Feb 02, 2024 | 11.65 | 11.75 | 11.49 | 11.66 | 11.56 | 1,323,600 |
Feb 01, 2024 | 11.59 | 11.80 | 11.50 | 11.80 | 11.70 | 1,914,000 |
Jan 31, 2024 | 11.89 | 11.94 | 11.57 | 11.58 | 11.48 | 1,312,200 |
Jan 30, 2024 | 11.86 | 11.96 | 11.81 | 11.88 | 11.78 | 1,335,000 |
Jan 29, 2024 | 11.79 | 11.95 | 11.72 | 11.92 | 11.82 | 992,900 |
Jan 26, 2024 | 11.87 | 11.90 | 11.80 | 11.81 | 11.71 | 900,700 |
Jan 25, 2024 | 11.75 | 11.83 | 11.57 | 11.80 | 11.70 | 2,259,600 |
Jan 24, 2024 | 11.87 | 11.88 | 11.50 | 11.52 | 11.42 | 1,143,700 |
Jan 23, 2024 | 12.00 | 12.01 | 11.70 | 11.72 | 11.62 | 2,444,800 |
Jan 22, 2024 | 11.83 | 11.91 | 11.76 | 11.88 | 11.78 | 2,679,100 |
Jan 19, 2024 | 11.46 | 11.73 | 11.32 | 11.72 | 11.62 | 1,559,000 |
Jan 18, 2024 | 11.50 | 11.50 | 11.24 | 11.37 | 11.27 | 1,217,600 |
Jan 17, 2024 | 11.31 | 11.50 | 11.24 | 11.40 | 11.30 | 1,026,100 |
Jan 16, 2024 | 11.41 | 11.54 | 11.36 | 11.50 | 11.40 | 1,391,400 |
Jan 12, 2024 | 11.75 | 11.79 | 11.47 | 11.55 | 11.45 | 949,200 |
Jan 11, 2024 | 11.59 | 11.61 | 11.44 | 11.55 | 11.45 | 887,300 |
Jan 10, 2024 | 11.68 | 11.71 | 11.58 | 11.64 | 11.54 | 1,120,500 |
Jan 09, 2024 | 11.63 | 11.68 | 11.55 | 11.55 | 11.45 | 1,527,100 |
Jan 08, 2024 | 11.57 | 11.82 | 11.57 | 11.79 | 11.69 | 956,700 |
Jan 05, 2024 | 11.56 | 11.76 | 11.50 | 11.62 | 11.52 | 1,068,200 |
Jan 04, 2024 | 11.65 | 11.75 | 11.57 | 11.61 | 11.51 | 878,400 |
Jan 03, 2024 | 11.59 | 11.76 | 11.53 | 11.62 | 11.52 | 1,134,000 |
Jan 02, 2024 | 11.73 | 11.88 | 11.65 | 11.74 | 11.64 | 1,301,200 |
Dec 29, 2023 | 11.82 | 11.88 | 11.72 | 11.72 | 11.62 | 1,152,700 |
Dec 28, 2023 | 11.82 | 11.96 | 11.81 | 11.87 | 11.77 | 1,100,700 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 11.97 | 12.08 | 11.94 | 11.99 | 11.79 | 1,551,900 |
Dec 26, 2023 | 11.97 | 12.05 | 11.88 | 12.02 | 11.82 | 719,700 |
Dec 22, 2023 | 11.94 | 12.05 | 11.88 | 11.93 | 11.73 | 1,407,100 |
Dec 21, 2023 | 11.86 | 11.89 | 11.75 | 11.84 | 11.64 | 1,287,100 |
Dec 20, 2023 | 11.65 | 11.85 | 11.51 | 11.69 | 11.49 | 1,859,900 |
Dec 19, 2023 | 11.66 | 11.82 | 11.61 | 11.68 | 11.48 | 2,608,600 |
Dec 18, 2023 | 11.62 | 11.69 | 11.50 | 11.55 | 11.35 | 1,216,500 |
Dec 15, 2023 | 11.77 | 11.77 | 11.39 | 11.56 | 11.36 | 2,125,800 |
Dec 14, 2023 | 11.56 | 12.01 | 11.56 | 11.71 | 11.51 | 2,829,300 |
Dec 13, 2023 | 11.04 | 11.35 | 10.95 | 11.31 | 11.12 | 2,392,300 |
Dec 12, 2023 | 11.05 | 11.14 | 10.99 | 11.03 | 10.84 | 1,534,100 |
Dec 11, 2023 | 10.82 | 11.10 | 10.78 | 11.02 | 10.83 | 1,445,300 |
Dec 08, 2023 | 10.61 | 10.82 | 10.60 | 10.79 | 10.61 | 1,469,500 |
Dec 07, 2023 | 10.54 | 10.73 | 10.47 | 10.69 | 10.51 | 1,574,800 |
Dec 06, 2023 | 10.78 | 10.86 | 10.54 | 10.55 | 10.37 | 1,222,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |