Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.13 | 11.23 | 11.08 | 11.15 | 11.15 | 131,859 |
Apr 25, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 11.09 | 285,600 |
Apr 24, 2024 | 11.15 | 11.31 | 11.10 | 11.29 | 11.29 | 262,200 |
Apr 23, 2024 | 11.03 | 11.26 | 11.00 | 11.17 | 11.17 | 313,700 |
Apr 22, 2024 | 11.01 | 11.07 | 10.91 | 10.98 | 10.98 | 307,500 |
Apr 19, 2024 | 10.84 | 10.93 | 10.75 | 10.90 | 10.90 | 605,200 |
Apr 18, 2024 | 10.94 | 11.05 | 10.81 | 10.88 | 10.88 | 525,800 |
Apr 17, 2024 | 10.67 | 10.98 | 10.66 | 10.95 | 10.95 | 600,000 |
Apr 16, 2024 | 10.57 | 10.72 | 10.47 | 10.59 | 10.59 | 424,700 |
Apr 15, 2024 | 10.94 | 10.95 | 10.57 | 10.59 | 10.59 | 508,000 |
Apr 12, 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 10.91 | 317,100 |
Apr 11, 2024 | 11.21 | 11.31 | 11.13 | 11.20 | 11.20 | 288,700 |
Apr 10, 2024 | 11.17 | 11.31 | 11.12 | 11.21 | 11.21 | 417,000 |
Apr 09, 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 11.41 | 224,600 |
Apr 08, 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 11.39 | 329,700 |
Apr 05, 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 11.30 | 679,000 |
Apr 04, 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 11.36 | 489,200 |
Apr 03, 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 11.36 | 520,800 |
Apr 02, 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 11.32 | 1,030,200 |
Apr 02, 2024 | 1 Dividend | |||||
Apr 01, 2024 | 12.78 | 12.99 | 12.60 | 12.71 | 11.71 | 1,225,500 |
Mar 28, 2024 | 12.35 | 12.68 | 12.35 | 12.62 | 11.63 | 605,800 |
Mar 27, 2024 | 12.38 | 12.41 | 12.17 | 12.32 | 11.35 | 387,600 |
Mar 26, 2024 | 12.53 | 12.62 | 12.14 | 12.29 | 11.32 | 649,700 |
Mar 25, 2024 | 12.32 | 12.47 | 12.29 | 12.45 | 11.47 | 281,300 |
Mar 22, 2024 | 12.71 | 12.71 | 12.32 | 12.33 | 11.36 | 313,000 |
Mar 21, 2024 | 12.72 | 12.82 | 12.68 | 12.76 | 11.76 | 292,600 |
Mar 20, 2024 | 12.36 | 12.67 | 12.32 | 12.63 | 11.64 | 328,100 |
Mar 19, 2024 | 12.20 | 12.45 | 12.20 | 12.38 | 11.41 | 319,300 |
Mar 18, 2024 | 12.39 | 12.42 | 12.23 | 12.25 | 11.29 | 439,300 |
Mar 15, 2024 | 12.28 | 12.53 | 12.19 | 12.39 | 11.42 | 849,100 |
Mar 14, 2024 | 12.23 | 12.25 | 11.89 | 12.02 | 11.07 | 291,700 |
Mar 13, 2024 | 12.24 | 12.39 | 12.21 | 12.28 | 11.31 | 316,500 |
Mar 12, 2024 | 12.26 | 12.32 | 12.14 | 12.24 | 11.28 | 276,800 |
Mar 11, 2024 | 12.13 | 12.28 | 12.05 | 12.22 | 11.26 | 277,100 |
Mar 08, 2024 | 12.36 | 12.54 | 12.19 | 12.24 | 11.28 | 378,100 |
Mar 07, 2024 | 12.13 | 12.37 | 12.03 | 12.33 | 11.36 | 447,600 |
Mar 06, 2024 | 12.13 | 12.15 | 11.94 | 12.01 | 11.07 | 313,600 |
Mar 05, 2024 | 12.00 | 12.06 | 11.91 | 11.99 | 11.05 | 408,800 |
Mar 04, 2024 | 12.05 | 12.15 | 12.00 | 12.09 | 11.14 | 300,700 |
Mar 01, 2024 | 12.00 | 12.05 | 11.84 | 12.00 | 11.06 | 439,900 |
Feb 29, 2024 | 11.90 | 12.03 | 11.82 | 11.94 | 11.00 | 548,000 |
Feb 28, 2024 | 11.72 | 11.98 | 11.65 | 11.79 | 10.86 | 436,400 |
Feb 27, 2024 | 11.95 | 12.04 | 11.75 | 11.78 | 10.85 | 528,800 |
Feb 26, 2024 | 11.97 | 12.12 | 11.84 | 11.87 | 10.94 | 741,800 |
Feb 23, 2024 | 12.15 | 12.25 | 11.96 | 11.97 | 11.03 | 355,800 |
Feb 22, 2024 | 12.13 | 12.26 | 12.04 | 12.13 | 11.18 | 701,900 |
Feb 21, 2024 | 12.21 | 12.25 | 11.77 | 11.99 | 11.05 | 625,400 |
Feb 20, 2024 | 12.35 | 12.41 | 12.27 | 12.36 | 11.39 | 353,200 |
Feb 16, 2024 | 12.97 | 12.99 | 12.53 | 12.54 | 11.55 | 382,700 |
Feb 15, 2024 | 13.08 | 13.12 | 12.96 | 13.03 | 12.00 | 418,700 |
Feb 14, 2024 | 12.82 | 12.91 | 12.71 | 12.89 | 11.88 | 486,100 |
Feb 13, 2024 | 12.80 | 12.88 | 12.57 | 12.67 | 11.67 | 626,800 |
Feb 12, 2024 | 12.87 | 13.35 | 12.84 | 13.18 | 12.14 | 809,200 |
Feb 09, 2024 | 13.36 | 13.38 | 12.93 | 13.09 | 12.06 | 586,200 |
Feb 08, 2024 | 13.37 | 13.43 | 12.81 | 13.27 | 12.23 | 783,200 |
Feb 07, 2024 | 12.39 | 12.47 | 12.18 | 12.43 | 11.45 | 484,400 |
Feb 06, 2024 | 12.11 | 12.42 | 12.11 | 12.39 | 11.42 | 404,000 |
Feb 05, 2024 | 12.00 | 12.13 | 11.90 | 12.11 | 11.16 | 299,500 |
Feb 02, 2024 | 12.02 | 12.17 | 11.96 | 12.10 | 11.15 | 353,600 |
Feb 01, 2024 | 11.81 | 12.17 | 11.81 | 12.14 | 11.18 | 351,100 |
Jan 31, 2024 | 12.15 | 12.18 | 11.80 | 11.82 | 10.89 | 320,300 |
Jan 30, 2024 | 12.40 | 12.47 | 12.12 | 12.19 | 11.23 | 642,200 |
Jan 29, 2024 | 12.15 | 12.47 | 12.11 | 12.45 | 11.47 | 296,500 |
Jan 26, 2024 | 12.13 | 12.22 | 12.11 | 12.17 | 11.21 | 254,900 |
Jan 25, 2024 | 12.21 | 12.29 | 12.02 | 12.12 | 11.17 | 313,300 |
Jan 24, 2024 | 12.15 | 12.28 | 12.01 | 12.05 | 11.10 | 356,600 |
Jan 23, 2024 | 12.27 | 12.31 | 12.08 | 12.14 | 11.18 | 330,900 |
Jan 22, 2024 | 11.99 | 12.38 | 11.99 | 12.19 | 11.23 | 300,800 |
Jan 19, 2024 | 11.83 | 11.87 | 11.65 | 11.87 | 10.94 | 637,000 |
Jan 18, 2024 | 11.73 | 11.75 | 11.59 | 11.74 | 10.82 | 268,800 |
Jan 17, 2024 | 11.54 | 11.65 | 11.46 | 11.61 | 10.70 | 334,400 |
Jan 16, 2024 | 11.72 | 11.78 | 11.61 | 11.70 | 10.78 | 250,600 |
Jan 12, 2024 | 11.90 | 11.98 | 11.80 | 11.85 | 10.92 | 265,300 |
Jan 11, 2024 | 11.75 | 11.85 | 11.62 | 11.85 | 10.92 | 289,600 |
Jan 10, 2024 | 11.48 | 11.79 | 11.45 | 11.79 | 10.86 | 368,300 |
Jan 09, 2024 | 11.62 | 11.63 | 11.47 | 11.47 | 10.57 | 310,000 |
Jan 08, 2024 | 11.58 | 11.85 | 11.53 | 11.74 | 10.82 | 385,700 |
Jan 05, 2024 | 11.52 | 11.77 | 11.48 | 11.54 | 10.63 | 345,900 |
Jan 04, 2024 | 11.73 | 11.83 | 11.54 | 11.56 | 10.65 | 529,800 |
Jan 03, 2024 | 12.03 | 12.10 | 11.76 | 11.81 | 10.88 | 499,700 |
Jan 02, 2024 | 12.25 | 12.44 | 11.97 | 12.12 | 11.17 | 877,800 |
Dec 29, 2023 | 12.48 | 12.53 | 12.32 | 12.49 | 11.51 | 539,900 |
Dec 28, 2023 | 12.25 | 12.55 | 12.25 | 12.48 | 11.50 | 500,000 |
Dec 27, 2023 | 12.27 | 12.32 | 12.17 | 12.29 | 11.32 | 539,200 |
Dec 26, 2023 | 12.14 | 12.33 | 12.08 | 12.23 | 11.27 | 418,500 |
Dec 22, 2023 | 12.02 | 12.27 | 12.01 | 12.15 | 11.19 | 500,300 |
Dec 21, 2023 | 11.68 | 12.00 | 11.58 | 12.00 | 11.06 | 671,000 |
Dec 20, 2023 | 11.66 | 11.76 | 11.56 | 11.57 | 10.66 | 345,600 |
Dec 19, 2023 | 11.70 | 11.78 | 11.53 | 11.68 | 10.76 | 468,200 |
Dec 18, 2023 | 11.62 | 11.69 | 11.50 | 11.62 | 10.71 | 419,900 |
Dec 15, 2023 | 11.70 | 11.70 | 11.50 | 11.58 | 10.67 | 715,000 |
Dec 14, 2023 | 11.80 | 11.80 | 11.53 | 11.62 | 10.71 | 481,800 |
Dec 13, 2023 | 11.61 | 11.72 | 11.42 | 11.69 | 10.77 | 490,600 |
Dec 12, 2023 | 11.68 | 11.68 | 11.52 | 11.55 | 10.64 | 420,500 |
Dec 11, 2023 | 11.56 | 11.74 | 11.48 | 11.71 | 10.79 | 553,500 |
Dec 08, 2023 | 11.56 | 11.70 | 11.46 | 11.62 | 10.71 | 389,900 |
Dec 07, 2023 | 11.80 | 11.80 | 11.55 | 11.59 | 10.68 | 370,600 |
Dec 06, 2023 | 11.85 | 12.00 | 11.73 | 11.75 | 10.83 | 485,600 |
Dec 05, 2023 | 11.88 | 11.88 | 11.73 | 11.83 | 10.90 | 410,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |