Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.25 | 11.42 | 11.25 | 11.29 | 11.29 | 39,600 |
Apr 24, 2024 | 11.21 | 11.33 | 11.08 | 11.23 | 11.23 | 48,900 |
Apr 23, 2024 | 10.47 | 11.43 | 10.47 | 11.33 | 11.33 | 101,600 |
Apr 22, 2024 | 10.24 | 10.60 | 10.21 | 10.49 | 10.49 | 86,100 |
Apr 19, 2024 | 10.10 | 10.39 | 10.05 | 10.30 | 10.30 | 58,400 |
Apr 18, 2024 | 10.07 | 10.26 | 10.02 | 10.13 | 10.13 | 88,200 |
Apr 17, 2024 | 10.19 | 10.30 | 10.11 | 10.14 | 10.14 | 51,200 |
Apr 16, 2024 | 10.07 | 10.37 | 10.00 | 10.11 | 10.11 | 35,900 |
Apr 15, 2024 | 10.10 | 10.30 | 9.90 | 10.07 | 10.07 | 52,100 |
Apr 12, 2024 | 10.36 | 10.47 | 10.15 | 10.17 | 10.17 | 69,900 |
Apr 11, 2024 | 10.57 | 10.61 | 10.36 | 10.42 | 10.42 | 22,600 |
Apr 10, 2024 | 10.61 | 10.65 | 10.36 | 10.43 | 10.43 | 34,000 |
Apr 09, 2024 | 10.45 | 10.99 | 10.38 | 10.71 | 10.71 | 42,200 |
Apr 08, 2024 | 10.27 | 10.51 | 10.27 | 10.38 | 10.38 | 31,300 |
Apr 05, 2024 | 10.45 | 10.49 | 10.23 | 10.25 | 10.25 | 67,900 |
Apr 04, 2024 | 10.37 | 10.45 | 10.16 | 10.40 | 10.40 | 21,300 |
Apr 03, 2024 | 10.42 | 10.48 | 10.27 | 10.33 | 10.33 | 22,800 |
Apr 02, 2024 | 10.38 | 10.51 | 10.30 | 10.42 | 10.42 | 31,500 |
Apr 01, 2024 | 10.17 | 10.51 | 10.08 | 10.51 | 10.51 | 55,300 |
Mar 28, 2024 | 10.08 | 10.51 | 10.02 | 10.02 | 10.02 | 42,100 |
Mar 27, 2024 | 10.16 | 10.45 | 10.05 | 10.15 | 10.15 | 43,100 |
Mar 26, 2024 | 10.28 | 10.40 | 9.91 | 10.10 | 10.10 | 67,200 |
Mar 25, 2024 | 10.62 | 10.78 | 10.20 | 10.35 | 10.35 | 43,600 |
Mar 22, 2024 | 10.38 | 10.64 | 10.38 | 10.48 | 10.48 | 24,200 |
Mar 21, 2024 | 10.34 | 10.74 | 10.25 | 10.50 | 10.50 | 45,700 |
Mar 20, 2024 | 10.38 | 10.54 | 10.11 | 10.41 | 10.41 | 31,700 |
Mar 19, 2024 | 10.37 | 10.60 | 10.33 | 10.49 | 10.49 | 28,200 |
Mar 18, 2024 | 10.64 | 10.79 | 10.30 | 10.41 | 10.41 | 32,700 |
Mar 15, 2024 | 10.89 | 10.97 | 10.63 | 10.76 | 10.76 | 17,300 |
Mar 14, 2024 | 10.98 | 10.98 | 10.64 | 10.72 | 10.72 | 14,500 |
Mar 13, 2024 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | 22,800 |
Mar 12, 2024 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | 31,500 |
Mar 11, 2024 | 10.86 | 11.10 | 10.86 | 10.99 | 10.99 | 19,500 |
Mar 08, 2024 | 11.10 | 11.18 | 10.89 | 10.99 | 10.99 | 43,700 |
Mar 07, 2024 | 11.05 | 11.28 | 10.92 | 11.10 | 11.10 | 22,500 |
Mar 06, 2024 | 11.00 | 11.15 | 10.90 | 11.00 | 11.00 | 51,300 |
Mar 05, 2024 | 11.28 | 11.39 | 10.91 | 11.07 | 11.07 | 34,500 |
Mar 04, 2024 | 11.06 | 11.26 | 11.02 | 11.11 | 11.11 | 23,200 |
Mar 01, 2024 | 11.18 | 11.20 | 10.94 | 11.14 | 11.14 | 27,600 |
Feb 29, 2024 | 11.13 | 11.30 | 10.85 | 10.93 | 10.93 | 61,500 |
Feb 28, 2024 | 11.42 | 11.54 | 11.00 | 11.00 | 11.00 | 30,000 |
Feb 27, 2024 | 10.85 | 11.61 | 10.85 | 11.50 | 11.50 | 51,300 |
Feb 26, 2024 | 10.90 | 11.13 | 10.82 | 10.85 | 10.85 | 10,300 |
Feb 23, 2024 | 10.93 | 11.17 | 10.93 | 10.99 | 10.99 | 16,100 |
Feb 22, 2024 | 11.22 | 11.30 | 11.01 | 11.01 | 11.01 | 27,800 |
Feb 21, 2024 | 11.01 | 11.17 | 10.83 | 11.17 | 11.17 | 20,400 |
Feb 20, 2024 | 10.76 | 11.20 | 10.76 | 10.96 | 10.96 | 25,700 |
Feb 16, 2024 | 10.74 | 11.11 | 10.74 | 10.93 | 10.93 | 39,000 |
Feb 15, 2024 | 10.67 | 11.07 | 10.67 | 10.81 | 10.81 | 36,000 |
Feb 14, 2024 | 10.76 | 11.12 | 10.75 | 10.75 | 10.75 | 49,000 |
Feb 13, 2024 | 11.32 | 11.34 | 10.76 | 10.76 | 10.76 | 33,400 |
Feb 12, 2024 | 10.98 | 11.42 | 10.98 | 11.32 | 11.32 | 11,400 |
Feb 09, 2024 | 11.48 | 11.48 | 10.99 | 10.99 | 10.99 | 7,900 |
Feb 08, 2024 | 10.43 | 11.71 | 10.43 | 11.49 | 11.49 | 37,100 |
Feb 07, 2024 | 10.67 | 10.88 | 10.36 | 10.43 | 10.43 | 30,000 |
Feb 06, 2024 | 10.67 | 10.90 | 10.67 | 10.78 | 10.78 | 36,400 |
Feb 05, 2024 | 11.49 | 11.70 | 10.21 | 10.66 | 10.66 | 79,000 |
Feb 02, 2024 | 11.50 | 11.79 | 11.25 | 11.47 | 11.47 | 19,600 |
Feb 01, 2024 | 11.29 | 11.82 | 11.26 | 11.35 | 11.35 | 37,000 |
Jan 31, 2024 | 11.87 | 12.09 | 11.30 | 11.31 | 11.31 | 32,400 |
Jan 30, 2024 | 11.58 | 11.76 | 11.31 | 11.71 | 11.71 | 27,800 |
Jan 29, 2024 | 11.25 | 11.48 | 11.25 | 11.38 | 11.38 | 8,600 |
Jan 26, 2024 | 11.32 | 11.70 | 11.23 | 11.23 | 11.23 | 21,100 |
Jan 25, 2024 | 11.32 | 11.52 | 11.18 | 11.33 | 11.33 | 23,100 |
Jan 24, 2024 | 11.25 | 11.45 | 11.25 | 11.42 | 11.42 | 10,200 |
Jan 23, 2024 | 11.13 | 11.77 | 11.13 | 11.22 | 11.22 | 43,700 |
Jan 22, 2024 | 11.06 | 11.88 | 10.79 | 11.84 | 11.84 | 38,800 |
Jan 19, 2024 | 11.20 | 11.40 | 11.20 | 11.27 | 11.27 | 33,400 |
Jan 19, 2024 | 0.163 Dividend | |||||
Jan 18, 2024 | 11.20 | 11.66 | 11.20 | 11.45 | 11.29 | 55,300 |
Jan 17, 2024 | 11.71 | 11.91 | 11.11 | 11.22 | 11.06 | 89,800 |
Jan 16, 2024 | 12.07 | 12.34 | 11.79 | 11.91 | 11.74 | 30,700 |
Jan 12, 2024 | 11.80 | 12.22 | 11.80 | 11.98 | 11.81 | 16,900 |
Jan 11, 2024 | 11.78 | 11.96 | 11.61 | 11.96 | 11.79 | 30,500 |
Jan 10, 2024 | 11.84 | 11.93 | 11.70 | 11.81 | 11.64 | 31,100 |
Jan 09, 2024 | 12.09 | 12.09 | 11.72 | 11.95 | 11.78 | 21,300 |
Jan 08, 2024 | 11.99 | 12.12 | 11.70 | 12.09 | 11.92 | 27,700 |
Jan 05, 2024 | 12.05 | 12.20 | 11.93 | 11.99 | 11.82 | 22,200 |
Jan 04, 2024 | 12.06 | 12.20 | 11.71 | 12.08 | 11.91 | 28,200 |
Jan 03, 2024 | 11.70 | 12.07 | 11.70 | 11.95 | 11.78 | 21,000 |
Jan 02, 2024 | 11.87 | 12.03 | 11.62 | 11.91 | 11.74 | 38,900 |
Dec 29, 2023 | 12.05 | 12.41 | 11.50 | 11.53 | 11.37 | 58,400 |
Dec 28, 2023 | 12.05 | 12.46 | 12.00 | 12.05 | 11.88 | 39,800 |
Dec 27, 2023 | 12.87 | 12.93 | 12.17 | 12.17 | 12.00 | 29,000 |
Dec 26, 2023 | 13.07 | 13.33 | 12.82 | 12.87 | 12.69 | 15,200 |
Dec 22, 2023 | 13.39 | 13.39 | 12.99 | 13.09 | 12.90 | 14,200 |
Dec 21, 2023 | 12.50 | 13.28 | 12.50 | 13.14 | 12.95 | 66,400 |
Dec 20, 2023 | 13.30 | 13.37 | 12.32 | 12.48 | 12.30 | 73,800 |
Dec 19, 2023 | 13.24 | 13.30 | 12.81 | 13.18 | 12.99 | 22,600 |
Dec 18, 2023 | 13.29 | 13.45 | 13.04 | 13.09 | 12.90 | 38,400 |
Dec 15, 2023 | 14.02 | 14.02 | 13.12 | 13.23 | 13.04 | 303,600 |
Dec 14, 2023 | 14.15 | 14.76 | 13.64 | 13.95 | 13.75 | 131,800 |
Dec 13, 2023 | 13.94 | 14.30 | 13.33 | 13.93 | 13.73 | 92,000 |
Dec 12, 2023 | 13.95 | 14.14 | 12.71 | 13.19 | 13.00 | 64,700 |
Dec 11, 2023 | 13.43 | 14.29 | 13.43 | 13.90 | 13.70 | 90,100 |
Dec 08, 2023 | 13.40 | 14.47 | 13.03 | 13.74 | 13.54 | 97,200 |
Dec 07, 2023 | 12.36 | 13.75 | 12.02 | 13.75 | 13.55 | 48,600 |
Dec 06, 2023 | 12.92 | 12.92 | 11.92 | 12.15 | 11.98 | 79,000 |
Dec 05, 2023 | 13.17 | 13.48 | 12.74 | 12.85 | 12.67 | 27,900 |
Dec 04, 2023 | 13.16 | 13.50 | 12.89 | 13.45 | 13.26 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |