Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.99 | 12.03 | 11.86 | 11.92 | 11.92 | 611,600 |
Apr 24, 2024 | 12.35 | 12.39 | 12.00 | 12.10 | 12.10 | 783,600 |
Apr 23, 2024 | 12.16 | 12.53 | 12.16 | 12.42 | 12.42 | 530,300 |
Apr 22, 2024 | 12.01 | 12.27 | 11.99 | 12.18 | 12.18 | 502,800 |
Apr 19, 2024 | 11.83 | 11.96 | 11.79 | 11.94 | 11.94 | 490,500 |
Apr 18, 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 11.83 | 695,200 |
Apr 17, 2024 | 11.91 | 11.98 | 11.80 | 11.82 | 11.82 | 840,100 |
Apr 16, 2024 | 11.95 | 11.97 | 11.83 | 11.84 | 11.84 | 935,700 |
Apr 15, 2024 | 12.21 | 12.31 | 11.97 | 11.99 | 11.99 | 698,500 |
Apr 12, 2024 | 12.20 | 12.35 | 12.09 | 12.18 | 12.18 | 606,500 |
Apr 11, 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.24 | 650,700 |
Apr 10, 2024 | 12.49 | 12.53 | 11.54 | 12.15 | 12.15 | 906,600 |
Apr 09, 2024 | 12.94 | 13.02 | 12.72 | 12.72 | 12.72 | 891,900 |
Apr 08, 2024 | 12.98 | 13.07 | 12.94 | 12.94 | 12.94 | 473,000 |
Apr 05, 2024 | 12.93 | 13.04 | 12.86 | 12.89 | 12.89 | 893,200 |
Apr 04, 2024 | 13.09 | 13.15 | 12.92 | 13.00 | 13.00 | 1,036,800 |
Apr 03, 2024 | 12.99 | 13.17 | 12.90 | 12.98 | 12.98 | 848,600 |
Apr 02, 2024 | 12.85 | 13.08 | 12.71 | 13.02 | 13.02 | 1,576,700 |
Apr 02, 2024 | 0.1 Dividend | |||||
Apr 01, 2024 | 13.12 | 13.30 | 12.95 | 13.03 | 12.93 | 1,679,800 |
Mar 28, 2024 | 12.59 | 13.13 | 12.55 | 13.08 | 12.98 | 1,366,100 |
Mar 27, 2024 | 12.88 | 12.96 | 12.75 | 12.87 | 12.77 | 850,000 |
Mar 26, 2024 | 12.57 | 12.80 | 12.36 | 12.70 | 12.60 | 1,033,300 |
Mar 25, 2024 | 12.21 | 12.69 | 12.10 | 12.56 | 12.46 | 1,318,700 |
Mar 22, 2024 | 12.34 | 12.47 | 11.83 | 12.15 | 12.06 | 899,500 |
Mar 21, 2024 | 11.99 | 12.31 | 11.50 | 12.30 | 12.21 | 3,017,000 |
Mar 20, 2024 | 12.85 | 13.15 | 12.79 | 13.05 | 12.95 | 1,073,300 |
Mar 19, 2024 | 12.68 | 12.90 | 12.63 | 12.87 | 12.77 | 818,300 |
Mar 18, 2024 | 12.73 | 13.01 | 12.72 | 12.74 | 12.64 | 857,600 |
Mar 15, 2024 | 12.61 | 12.81 | 12.61 | 12.78 | 12.68 | 1,740,800 |
Mar 14, 2024 | 12.70 | 12.73 | 12.51 | 12.64 | 12.54 | 649,400 |
Mar 13, 2024 | 12.62 | 12.85 | 12.62 | 12.78 | 12.68 | 550,500 |
Mar 12, 2024 | 12.73 | 12.82 | 12.59 | 12.65 | 12.55 | 351,400 |
Mar 11, 2024 | 12.90 | 13.04 | 12.71 | 12.80 | 12.70 | 429,500 |
Mar 08, 2024 | 12.96 | 13.06 | 12.86 | 12.96 | 12.86 | 507,000 |
Mar 07, 2024 | 12.90 | 13.09 | 12.82 | 12.89 | 12.79 | 785,000 |
Mar 06, 2024 | 12.95 | 13.06 | 12.67 | 12.83 | 12.73 | 477,300 |
Mar 05, 2024 | 13.15 | 13.22 | 12.81 | 12.87 | 12.77 | 750,300 |
Mar 04, 2024 | 13.39 | 13.61 | 13.17 | 13.18 | 13.08 | 787,500 |
Mar 01, 2024 | 13.74 | 13.74 | 13.35 | 13.40 | 13.30 | 655,600 |
Feb 29, 2024 | 13.26 | 13.79 | 13.24 | 13.74 | 13.63 | 1,263,400 |
Feb 28, 2024 | 12.98 | 13.19 | 12.88 | 13.06 | 12.96 | 536,800 |
Feb 27, 2024 | 12.95 | 13.21 | 12.83 | 13.05 | 12.95 | 492,900 |
Feb 26, 2024 | 12.79 | 12.80 | 12.56 | 12.77 | 12.67 | 670,200 |
Feb 23, 2024 | 12.67 | 12.80 | 12.59 | 12.80 | 12.70 | 557,600 |
Feb 22, 2024 | 12.69 | 12.84 | 12.62 | 12.70 | 12.60 | 638,500 |
Feb 21, 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 12.60 | 595,800 |
Feb 20, 2024 | 13.16 | 13.33 | 12.68 | 12.73 | 12.63 | 757,700 |
Feb 16, 2024 | 13.39 | 13.50 | 13.20 | 13.35 | 13.25 | 816,500 |
Feb 15, 2024 | 13.26 | 13.57 | 13.21 | 13.54 | 13.44 | 610,500 |
Feb 14, 2024 | 12.70 | 13.17 | 12.70 | 13.12 | 13.02 | 650,700 |
Feb 13, 2024 | 12.74 | 12.80 | 12.44 | 12.52 | 12.42 | 661,400 |
Feb 12, 2024 | 12.98 | 13.18 | 12.95 | 13.08 | 12.98 | 556,400 |
Feb 09, 2024 | 12.79 | 13.13 | 12.72 | 12.94 | 12.84 | 1,115,600 |
Feb 08, 2024 | 12.56 | 12.86 | 12.54 | 12.86 | 12.76 | 436,800 |
Feb 07, 2024 | 12.52 | 12.62 | 12.41 | 12.57 | 12.47 | 448,900 |
Feb 06, 2024 | 12.42 | 12.60 | 12.38 | 12.55 | 12.45 | 451,100 |
Feb 05, 2024 | 12.45 | 12.48 | 12.34 | 12.43 | 12.33 | 509,200 |
Feb 02, 2024 | 12.71 | 12.74 | 12.57 | 12.62 | 12.52 | 508,600 |
Feb 01, 2024 | 12.75 | 12.91 | 12.54 | 12.91 | 12.81 | 737,200 |
Jan 31, 2024 | 13.23 | 13.29 | 12.65 | 12.68 | 12.58 | 867,300 |
Jan 30, 2024 | 13.21 | 13.28 | 12.94 | 13.21 | 13.11 | 857,000 |
Jan 29, 2024 | 12.97 | 13.44 | 12.97 | 13.41 | 13.31 | 1,263,300 |
Jan 26, 2024 | 12.94 | 13.00 | 12.77 | 12.92 | 12.82 | 464,100 |
Jan 25, 2024 | 12.89 | 12.92 | 12.72 | 12.88 | 12.78 | 521,000 |
Jan 24, 2024 | 12.95 | 13.05 | 12.72 | 12.74 | 12.64 | 724,100 |
Jan 23, 2024 | 12.96 | 13.05 | 12.73 | 12.77 | 12.67 | 903,700 |
Jan 22, 2024 | 12.62 | 12.90 | 12.61 | 12.86 | 12.76 | 803,800 |
Jan 19, 2024 | 12.46 | 12.51 | 12.22 | 12.51 | 12.41 | 620,300 |
Jan 18, 2024 | 12.46 | 12.46 | 12.19 | 12.38 | 12.28 | 652,300 |
Jan 17, 2024 | 12.40 | 12.57 | 12.28 | 12.35 | 12.26 | 621,400 |
Jan 16, 2024 | 12.56 | 12.67 | 12.49 | 12.58 | 12.48 | 547,300 |
Jan 12, 2024 | 12.72 | 12.79 | 12.60 | 12.71 | 12.61 | 697,100 |
Jan 11, 2024 | 12.70 | 12.76 | 12.53 | 12.62 | 12.52 | 748,800 |
Jan 10, 2024 | 12.87 | 12.93 | 12.72 | 12.77 | 12.67 | 1,130,200 |
Jan 09, 2024 | 12.76 | 12.82 | 12.61 | 12.78 | 12.68 | 622,500 |
Jan 08, 2024 | 12.87 | 12.97 | 12.81 | 12.97 | 12.87 | 485,000 |
Jan 05, 2024 | 12.94 | 13.06 | 12.84 | 12.87 | 12.77 | 762,200 |
Jan 04, 2024 | 13.13 | 13.23 | 12.95 | 13.01 | 12.91 | 825,300 |
Jan 03, 2024 | 13.15 | 13.27 | 12.97 | 13.10 | 13.00 | 1,324,900 |
Jan 03, 2024 | 0.1 Dividend | |||||
Jan 02, 2024 | 13.37 | 13.40 | 12.98 | 13.28 | 13.08 | 1,115,800 |
Dec 29, 2023 | 13.50 | 13.56 | 13.25 | 13.52 | 13.32 | 765,700 |
Dec 28, 2023 | 13.67 | 13.72 | 13.53 | 13.54 | 13.33 | 584,800 |
Dec 27, 2023 | 13.80 | 13.95 | 13.63 | 13.72 | 13.51 | 1,149,100 |
Dec 26, 2023 | 13.86 | 13.94 | 13.66 | 13.82 | 13.61 | 795,700 |
Dec 22, 2023 | 14.12 | 14.16 | 13.73 | 13.90 | 13.69 | 1,179,200 |
Dec 21, 2023 | 14.27 | 14.54 | 13.83 | 14.11 | 13.90 | 1,333,000 |
Dec 20, 2023 | 11.82 | 14.47 | 11.73 | 14.09 | 13.88 | 4,463,600 |
Dec 19, 2023 | 12.54 | 12.88 | 12.53 | 12.70 | 12.51 | 2,888,600 |
Dec 18, 2023 | 12.59 | 12.69 | 12.43 | 12.51 | 12.32 | 964,600 |
Dec 15, 2023 | 12.86 | 12.88 | 12.15 | 12.48 | 12.29 | 2,163,600 |
Dec 14, 2023 | 12.82 | 12.96 | 12.66 | 12.88 | 12.68 | 843,300 |
Dec 13, 2023 | 12.38 | 12.63 | 12.15 | 12.62 | 12.43 | 1,391,400 |
Dec 12, 2023 | 12.55 | 12.55 | 12.39 | 12.42 | 12.23 | 482,100 |
Dec 11, 2023 | 12.49 | 12.63 | 12.35 | 12.56 | 12.37 | 540,900 |
Dec 08, 2023 | 12.62 | 12.68 | 12.47 | 12.53 | 12.34 | 412,400 |
Dec 07, 2023 | 12.46 | 12.63 | 12.43 | 12.62 | 12.43 | 544,000 |
Dec 06, 2023 | 12.24 | 12.55 | 12.16 | 12.42 | 12.23 | 422,900 |
Dec 05, 2023 | 12.43 | 12.48 | 12.35 | 12.37 | 12.18 | 589,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |