Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.94 | 12.09 | 11.94 | 12.06 | 12.06 | 313,705 |
Apr 25, 2024 | 11.84 | 12.06 | 11.67 | 12.03 | 12.03 | 606,800 |
Apr 24, 2024 | 11.95 | 11.97 | 11.78 | 11.83 | 11.83 | 500,200 |
Apr 23, 2024 | 11.75 | 12.03 | 11.67 | 12.00 | 12.00 | 752,500 |
Apr 22, 2024 | 11.79 | 11.95 | 11.58 | 11.84 | 11.84 | 676,800 |
Apr 19, 2024 | 11.77 | 12.08 | 11.75 | 11.86 | 11.86 | 678,700 |
Apr 18, 2024 | 11.83 | 11.94 | 11.67 | 11.76 | 11.76 | 460,300 |
Apr 17, 2024 | 12.00 | 12.13 | 11.76 | 11.79 | 11.79 | 764,200 |
Apr 16, 2024 | 11.91 | 12.08 | 11.73 | 12.06 | 12.06 | 750,300 |
Apr 15, 2024 | 12.29 | 12.37 | 11.92 | 11.99 | 11.99 | 1,134,300 |
Apr 12, 2024 | 12.61 | 12.78 | 12.24 | 12.28 | 12.28 | 1,201,300 |
Apr 11, 2024 | 12.66 | 12.68 | 12.41 | 12.48 | 12.48 | 628,900 |
Apr 10, 2024 | 12.46 | 12.70 | 12.45 | 12.64 | 12.64 | 721,600 |
Apr 09, 2024 | 12.62 | 12.73 | 12.51 | 12.60 | 12.60 | 755,700 |
Apr 08, 2024 | 12.73 | 12.79 | 12.44 | 12.54 | 12.54 | 846,200 |
Apr 05, 2024 | 12.58 | 12.78 | 12.47 | 12.70 | 12.70 | 963,100 |
Apr 04, 2024 | 12.61 | 12.67 | 12.47 | 12.59 | 12.59 | 810,700 |
Apr 03, 2024 | 12.61 | 12.69 | 12.47 | 12.59 | 12.59 | 1,416,100 |
Apr 02, 2024 | 12.52 | 12.62 | 12.32 | 12.55 | 12.55 | 1,491,400 |
Apr 01, 2024 | 12.52 | 12.56 | 12.26 | 12.46 | 12.46 | 768,400 |
Mar 28, 2024 | 12.36 | 12.56 | 12.22 | 12.44 | 12.44 | 985,200 |
Mar 27, 2024 | 11.84 | 12.27 | 11.71 | 12.24 | 12.24 | 1,381,700 |
Mar 27, 2024 | 0.088 Dividend | |||||
Mar 26, 2024 | 12.09 | 12.17 | 11.78 | 11.84 | 11.75 | 1,164,800 |
Mar 25, 2024 | 11.70 | 12.19 | 11.70 | 12.14 | 12.05 | 1,317,200 |
Mar 22, 2024 | 11.90 | 11.94 | 11.58 | 11.67 | 11.58 | 792,500 |
Mar 21, 2024 | 11.86 | 11.99 | 11.78 | 11.95 | 11.86 | 1,007,400 |
Mar 20, 2024 | 11.76 | 11.96 | 11.67 | 11.89 | 11.80 | 834,300 |
Mar 19, 2024 | 11.75 | 11.98 | 11.72 | 11.94 | 11.85 | 922,200 |
Mar 18, 2024 | 11.36 | 11.87 | 11.32 | 11.85 | 11.76 | 1,932,500 |
Mar 15, 2024 | 11.42 | 11.50 | 11.20 | 11.31 | 11.23 | 1,539,900 |
Mar 14, 2024 | 11.48 | 11.58 | 11.34 | 11.40 | 11.32 | 1,120,400 |
Mar 13, 2024 | 11.34 | 11.60 | 11.34 | 11.40 | 11.32 | 1,163,000 |
Mar 12, 2024 | 11.40 | 11.46 | 11.13 | 11.22 | 11.14 | 1,227,200 |
Mar 11, 2024 | 11.00 | 11.48 | 10.95 | 11.42 | 11.34 | 2,163,400 |
Mar 08, 2024 | 11.31 | 11.40 | 10.83 | 11.00 | 10.92 | 2,639,800 |
Mar 07, 2024 | 11.27 | 11.62 | 10.83 | 11.27 | 11.19 | 4,010,600 |
Mar 06, 2024 | 11.84 | 11.94 | 11.65 | 11.82 | 11.73 | 2,038,100 |
Mar 05, 2024 | 11.44 | 11.74 | 11.39 | 11.65 | 11.56 | 1,724,800 |
Mar 04, 2024 | 11.52 | 11.57 | 11.42 | 11.50 | 11.41 | 1,727,700 |
Mar 01, 2024 | 11.21 | 11.44 | 11.13 | 11.41 | 11.33 | 1,911,000 |
Feb 29, 2024 | 11.10 | 11.12 | 10.88 | 11.09 | 11.01 | 1,206,600 |
Feb 28, 2024 | 11.05 | 11.24 | 10.95 | 10.99 | 10.91 | 1,262,800 |
Feb 27, 2024 | 10.79 | 11.07 | 10.79 | 10.97 | 10.89 | 840,800 |
Feb 26, 2024 | 10.77 | 10.87 | 10.60 | 10.69 | 10.61 | 885,500 |
Feb 23, 2024 | 10.83 | 10.86 | 10.65 | 10.78 | 10.70 | 807,800 |
Feb 22, 2024 | 10.79 | 11.03 | 10.70 | 11.01 | 10.93 | 1,526,200 |
Feb 21, 2024 | 10.65 | 10.95 | 10.65 | 10.84 | 10.76 | 793,100 |
Feb 20, 2024 | 10.73 | 10.75 | 10.43 | 10.59 | 10.51 | 972,500 |
Feb 16, 2024 | 10.81 | 10.84 | 10.69 | 10.76 | 10.68 | 925,300 |
Feb 15, 2024 | 10.29 | 10.88 | 10.29 | 10.80 | 10.72 | 1,265,400 |
Feb 14, 2024 | 10.55 | 10.70 | 10.27 | 10.32 | 10.24 | 1,082,400 |
Feb 13, 2024 | 10.72 | 10.80 | 10.35 | 10.46 | 10.38 | 1,195,600 |
Feb 12, 2024 | 10.57 | 10.98 | 10.57 | 10.85 | 10.77 | 1,507,500 |
Feb 09, 2024 | 10.41 | 10.61 | 10.39 | 10.55 | 10.47 | 1,362,100 |
Feb 08, 2024 | 10.29 | 10.53 | 10.27 | 10.45 | 10.37 | 1,070,600 |
Feb 07, 2024 | 10.39 | 10.40 | 10.09 | 10.27 | 10.19 | 883,500 |
Feb 06, 2024 | 10.14 | 10.39 | 10.09 | 10.20 | 10.12 | 1,025,600 |
Feb 05, 2024 | 10.19 | 10.19 | 9.82 | 10.06 | 9.99 | 1,924,800 |
Feb 02, 2024 | 10.52 | 10.54 | 10.23 | 10.27 | 10.19 | 1,294,200 |
Feb 01, 2024 | 10.84 | 10.95 | 10.48 | 10.58 | 10.50 | 1,445,300 |
Jan 31, 2024 | 11.08 | 11.10 | 10.74 | 10.76 | 10.68 | 1,184,800 |
Jan 30, 2024 | 10.68 | 11.15 | 10.68 | 11.13 | 11.05 | 1,471,600 |
Jan 29, 2024 | 10.90 | 10.93 | 10.68 | 10.83 | 10.75 | 1,061,500 |
Jan 26, 2024 | 10.90 | 11.02 | 10.71 | 10.96 | 10.88 | 857,300 |
Jan 25, 2024 | 10.82 | 10.93 | 10.68 | 10.93 | 10.85 | 964,600 |
Jan 24, 2024 | 10.80 | 10.81 | 10.56 | 10.69 | 10.61 | 1,311,900 |
Jan 23, 2024 | 10.65 | 10.83 | 10.56 | 10.59 | 10.51 | 1,201,700 |
Jan 22, 2024 | 10.58 | 10.84 | 10.42 | 10.72 | 10.64 | 1,352,800 |
Jan 19, 2024 | 10.65 | 10.71 | 10.53 | 10.70 | 10.62 | 1,111,700 |
Jan 18, 2024 | 10.78 | 10.83 | 10.62 | 10.65 | 10.57 | 1,429,900 |
Jan 17, 2024 | 10.84 | 11.02 | 10.73 | 10.73 | 10.65 | 1,439,800 |
Jan 16, 2024 | 11.60 | 11.62 | 10.96 | 10.99 | 10.91 | 2,296,900 |
Jan 12, 2024 | 12.05 | 12.15 | 11.80 | 11.85 | 11.76 | 1,550,700 |
Jan 11, 2024 | 11.75 | 11.84 | 11.52 | 11.81 | 11.72 | 1,090,100 |
Jan 10, 2024 | 11.88 | 11.89 | 11.63 | 11.70 | 11.61 | 1,123,300 |
Jan 09, 2024 | 11.99 | 11.99 | 11.72 | 11.86 | 11.77 | 1,416,000 |
Jan 08, 2024 | 11.88 | 11.96 | 11.72 | 11.96 | 11.87 | 1,025,700 |
Jan 05, 2024 | 12.17 | 12.33 | 12.06 | 12.19 | 12.10 | 714,500 |
Jan 04, 2024 | 12.50 | 12.50 | 12.01 | 12.02 | 11.93 | 1,593,300 |
Jan 03, 2024 | 12.00 | 12.41 | 11.94 | 12.30 | 12.21 | 1,102,400 |
Jan 02, 2024 | 12.16 | 12.31 | 11.94 | 12.01 | 11.92 | 1,277,500 |
Dec 29, 2023 | 12.17 | 12.23 | 12.06 | 12.06 | 11.97 | 1,013,300 |
Dec 28, 2023 | 12.38 | 12.43 | 12.15 | 12.15 | 12.06 | 899,100 |
Dec 28, 2023 | 0.076 Dividend | |||||
Dec 27, 2023 | 12.82 | 12.82 | 12.45 | 12.46 | 12.29 | 1,189,600 |
Dec 26, 2023 | 12.67 | 12.95 | 12.60 | 12.84 | 12.67 | 1,358,600 |
Dec 22, 2023 | 12.65 | 12.72 | 12.48 | 12.52 | 12.35 | 1,448,500 |
Dec 21, 2023 | 12.45 | 12.59 | 12.43 | 12.56 | 12.39 | 994,600 |
Dec 20, 2023 | 12.81 | 12.88 | 12.45 | 12.46 | 12.29 | 899,400 |
Dec 19, 2023 | 12.35 | 12.75 | 12.30 | 12.74 | 12.57 | 1,494,700 |
Dec 18, 2023 | 12.35 | 12.58 | 12.27 | 12.33 | 12.16 | 1,450,800 |
Dec 15, 2023 | 12.26 | 12.27 | 11.98 | 12.06 | 11.90 | 1,378,100 |
Dec 14, 2023 | 11.86 | 12.35 | 11.86 | 12.24 | 12.07 | 1,869,100 |
Dec 13, 2023 | 11.06 | 11.62 | 10.90 | 11.61 | 11.45 | 2,403,900 |
Dec 12, 2023 | 10.93 | 10.96 | 10.72 | 10.84 | 10.69 | 1,842,600 |
Dec 11, 2023 | 11.26 | 11.38 | 11.09 | 11.15 | 11.00 | 1,333,500 |
Dec 08, 2023 | 11.28 | 11.46 | 11.20 | 11.37 | 11.22 | 1,035,900 |
Dec 07, 2023 | 11.31 | 11.36 | 11.07 | 11.14 | 10.99 | 1,837,400 |
Dec 06, 2023 | 11.46 | 11.51 | 11.10 | 11.18 | 11.03 | 1,643,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |