Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.33 | 12.34 | 12.26 | 12.30 | 12.30 | 304,200 |
Apr 25, 2024 | 12.16 | 12.29 | 12.15 | 12.25 | 12.25 | 379,700 |
Apr 24, 2024 | 12.22 | 12.28 | 12.18 | 12.21 | 12.21 | 581,800 |
Apr 23, 2024 | 11.99 | 12.02 | 11.91 | 12.01 | 12.01 | 972,300 |
Apr 22, 2024 | 12.06 | 12.19 | 11.98 | 12.17 | 12.17 | 631,900 |
Apr 19, 2024 | 11.97 | 12.05 | 11.84 | 11.85 | 11.85 | 697,000 |
Apr 18, 2024 | 12.17 | 12.21 | 12.11 | 12.14 | 12.14 | 932,400 |
Apr 17, 2024 | 12.24 | 12.28 | 12.09 | 12.12 | 12.12 | 1,155,400 |
Apr 16, 2024 | 12.49 | 12.50 | 12.41 | 12.41 | 12.41 | 478,400 |
Apr 15, 2024 | 12.75 | 12.75 | 12.55 | 12.55 | 12.55 | 1,331,100 |
Apr 12, 2024 | 13.35 | 13.41 | 13.24 | 13.26 | 13.26 | 623,800 |
Apr 11, 2024 | 13.38 | 13.40 | 13.31 | 13.37 | 13.37 | 209,100 |
Apr 10, 2024 | 13.24 | 13.33 | 13.18 | 13.32 | 13.32 | 647,600 |
Apr 09, 2024 | 13.38 | 13.44 | 13.34 | 13.38 | 13.38 | 331,500 |
Apr 08, 2024 | 13.34 | 13.35 | 13.23 | 13.25 | 13.25 | 487,200 |
Apr 05, 2024 | 13.37 | 13.42 | 13.30 | 13.37 | 13.37 | 319,900 |
Apr 04, 2024 | 13.60 | 13.63 | 13.40 | 13.43 | 13.43 | 276,300 |
Apr 03, 2024 | 13.58 | 13.61 | 13.45 | 13.56 | 13.56 | 605,600 |
Apr 02, 2024 | 13.66 | 13.69 | 13.58 | 13.64 | 13.64 | 1,099,000 |
Apr 01, 2024 | 13.74 | 13.79 | 13.62 | 13.65 | 13.65 | 581,000 |
Mar 28, 2024 | 13.82 | 13.91 | 13.81 | 13.90 | 13.90 | 411,800 |
Mar 27, 2024 | 13.74 | 13.84 | 13.72 | 13.83 | 13.83 | 593,600 |
Mar 26, 2024 | 13.69 | 13.74 | 13.66 | 13.72 | 13.72 | 223,300 |
Mar 25, 2024 | 13.65 | 13.70 | 13.56 | 13.62 | 13.62 | 200,900 |
Mar 22, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 13.73 | 189,200 |
Mar 21, 2024 | 13.65 | 13.70 | 13.63 | 13.67 | 13.67 | 488,100 |
Mar 20, 2024 | 13.51 | 13.59 | 13.49 | 13.57 | 13.57 | 356,500 |
Mar 19, 2024 | 13.33 | 13.42 | 13.30 | 13.40 | 13.40 | 204,700 |
Mar 18, 2024 | 13.49 | 13.51 | 13.34 | 13.34 | 13.34 | 442,600 |
Mar 15, 2024 | 13.53 | 13.57 | 13.48 | 13.52 | 13.52 | 239,100 |
Mar 14, 2024 | 13.58 | 13.67 | 13.54 | 13.56 | 13.56 | 361,900 |
Mar 13, 2024 | 13.56 | 13.64 | 13.49 | 13.61 | 13.61 | 577,100 |
Mar 12, 2024 | 13.30 | 13.35 | 13.27 | 13.35 | 13.35 | 459,100 |
Mar 11, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 13.30 | 398,500 |
Mar 08, 2024 | 13.52 | 13.55 | 13.44 | 13.46 | 13.46 | 801,900 |
Mar 07, 2024 | 13.65 | 13.79 | 13.65 | 13.78 | 13.78 | 271,100 |
Mar 06, 2024 | 13.51 | 13.55 | 13.49 | 13.52 | 13.52 | 364,800 |
Mar 05, 2024 | 13.65 | 13.68 | 13.57 | 13.59 | 13.59 | 301,100 |
Mar 04, 2024 | 13.58 | 13.64 | 13.57 | 13.58 | 13.58 | 470,700 |
Mar 01, 2024 | 13.53 | 13.61 | 13.52 | 13.60 | 13.60 | 438,200 |
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 13.51 | 384,400 |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 13.52 | 488,200 |
Feb 27, 2024 | 13.24 | 13.30 | 13.22 | 13.30 | 13.30 | 379,000 |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 13.06 | 379,700 |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 13.06 | 777,300 |
Feb 22, 2024 | 13.42 | 13.42 | 13.31 | 13.37 | 13.37 | 629,000 |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 13.42 | 749,900 |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 13.54 | 940,600 |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 13.17 | 523,400 |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 13.08 | 183,200 |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 13.03 | 282,600 |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 12.99 | 437,900 |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.15 | 13.15 | 515,400 |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.07 | 13.07 | 268,700 |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 13.08 | 345,300 |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 13.05 | 318,300 |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 12.95 | 284,700 |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 12.90 | 292,400 |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 12.94 | 363,500 |
Feb 01, 2024 | 12.88 | 12.94 | 12.81 | 12.89 | 12.89 | 353,300 |
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 12.70 | 825,500 |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 12.94 | 411,700 |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 12.80 | 300,900 |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 12.87 | 282,700 |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 12.81 | 441,300 |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 12.84 | 1,217,000 |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.82 | 12.82 | 354,200 |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 12.92 | 358,200 |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 12.93 | 270,400 |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.91 | 12.91 | 649,500 |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 12.63 | 1,056,700 |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 12.75 | 446,400 |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 12.73 | 342,100 |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 12.91 | 338,300 |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 12.93 | 464,000 |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 13.05 | 443,100 |
Jan 08, 2024 | 13.17 | 13.19 | 13.10 | 13.16 | 13.16 | 587,500 |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 13.12 | 1,354,500 |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 12.93 | 407,700 |
Jan 03, 2024 | 12.82 | 12.89 | 12.82 | 12.85 | 12.85 | 567,100 |
Jan 02, 2024 | 12.82 | 12.83 | 12.70 | 12.72 | 12.72 | 841,800 |
Dec 29, 2023 | 12.95 | 12.95 | 12.88 | 12.92 | 12.92 | 301,500 |
Dec 28, 2023 | 12.91 | 12.94 | 12.89 | 12.91 | 12.91 | 260,400 |
Dec 27, 2023 | 12.87 | 12.89 | 12.77 | 12.82 | 12.82 | 621,800 |
Dec 27, 2023 | 0.019 Dividend | |||||
Dec 26, 2023 | 12.80 | 12.95 | 12.70 | 12.88 | 12.86 | 465,200 |
Dec 22, 2023 | 12.65 | 12.68 | 12.60 | 12.62 | 12.60 | 293,500 |
Dec 21, 2023 | 12.55 | 12.63 | 12.54 | 12.59 | 12.57 | 316,700 |
Dec 20, 2023 | 12.52 | 12.61 | 12.46 | 12.50 | 12.48 | 455,500 |
Dec 19, 2023 | 12.44 | 12.51 | 12.43 | 12.51 | 12.49 | 427,100 |
Dec 18, 2023 | 12.46 | 12.50 | 12.35 | 12.39 | 12.37 | 817,600 |
Dec 18, 2023 | 0.655 Dividend | |||||
Dec 15, 2023 | 13.15 | 13.17 | 13.09 | 13.14 | 12.47 | 341,200 |
Dec 14, 2023 | 13.34 | 13.36 | 13.24 | 13.30 | 12.62 | 715,800 |
Dec 13, 2023 | 13.40 | 13.43 | 13.29 | 13.40 | 12.71 | 672,000 |
Dec 12, 2023 | 13.60 | 13.61 | 13.51 | 13.55 | 12.86 | 246,100 |
Dec 11, 2023 | 13.53 | 13.64 | 13.53 | 13.63 | 12.93 | 300,400 |
Dec 08, 2023 | 13.46 | 13.52 | 13.46 | 13.48 | 12.79 | 330,300 |
Dec 07, 2023 | 13.60 | 13.65 | 13.50 | 13.54 | 12.85 | 549,600 |
Dec 06, 2023 | 13.65 | 13.73 | 13.62 | 13.68 | 12.98 | 471,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |