Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.90 | 11.91 | 11.37 | 11.58 | 11.58 | 428,750 |
May 02, 2024 | 11.81 | 11.81 | 11.55 | 11.78 | 11.78 | 374,100 |
May 01, 2024 | 11.48 | 11.76 | 11.43 | 11.60 | 11.60 | 355,800 |
May 01, 2024 | 0.041 Dividend | |||||
Apr 30, 2024 | 11.42 | 11.61 | 11.38 | 11.50 | 11.46 | 244,700 |
Apr 29, 2024 | 11.40 | 11.49 | 11.38 | 11.48 | 11.44 | 174,800 |
Apr 26, 2024 | 11.41 | 11.47 | 11.33 | 11.37 | 11.33 | 196,600 |
Apr 25, 2024 | 11.27 | 11.41 | 11.23 | 11.38 | 11.34 | 251,100 |
Apr 24, 2024 | 11.45 | 11.47 | 11.31 | 11.38 | 11.34 | 151,000 |
Apr 23, 2024 | 11.37 | 11.55 | 11.33 | 11.50 | 11.46 | 154,100 |
Apr 22, 2024 | 11.24 | 11.36 | 11.19 | 11.33 | 11.29 | 200,600 |
Apr 19, 2024 | 10.96 | 11.24 | 10.96 | 11.22 | 11.18 | 221,700 |
Apr 18, 2024 | 10.84 | 11.02 | 10.80 | 10.94 | 10.90 | 259,400 |
Apr 17, 2024 | 10.87 | 10.94 | 10.79 | 10.81 | 10.77 | 196,400 |
Apr 16, 2024 | 10.94 | 10.94 | 10.80 | 10.86 | 10.82 | 173,300 |
Apr 15, 2024 | 11.00 | 11.07 | 10.77 | 10.96 | 10.92 | 260,500 |
Apr 12, 2024 | 11.05 | 11.12 | 10.87 | 10.96 | 10.92 | 232,500 |
Apr 11, 2024 | 11.19 | 11.24 | 11.06 | 11.12 | 11.08 | 351,200 |
Apr 10, 2024 | 11.48 | 11.50 | 11.06 | 11.14 | 11.10 | 540,100 |
Apr 09, 2024 | 11.78 | 11.84 | 11.62 | 11.74 | 11.70 | 336,800 |
Apr 08, 2024 | 11.57 | 11.81 | 11.55 | 11.76 | 11.72 | 244,600 |
Apr 05, 2024 | 11.61 | 11.68 | 11.51 | 11.51 | 11.47 | 187,400 |
Apr 04, 2024 | 11.83 | 11.89 | 11.62 | 11.65 | 11.61 | 199,400 |
Apr 03, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 11.71 | 272,400 |
Apr 02, 2024 | 12.13 | 12.13 | 11.76 | 11.78 | 11.74 | 504,100 |
Apr 01, 2024 | 12.56 | 12.56 | 12.18 | 12.22 | 12.18 | 322,400 |
Apr 01, 2024 | 0.041 Dividend | |||||
Mar 28, 2024 | 12.27 | 12.55 | 12.27 | 12.55 | 12.46 | 371,100 |
Mar 27, 2024 | 12.10 | 12.27 | 11.97 | 12.23 | 12.15 | 420,400 |
Mar 26, 2024 | 12.08 | 12.12 | 11.96 | 12.00 | 11.92 | 282,200 |
Mar 25, 2024 | 12.13 | 12.23 | 11.99 | 12.05 | 11.97 | 233,700 |
Mar 22, 2024 | 12.48 | 12.48 | 12.09 | 12.11 | 12.03 | 280,200 |
Mar 21, 2024 | 12.45 | 12.56 | 12.40 | 12.43 | 12.35 | 348,700 |
Mar 20, 2024 | 12.03 | 12.44 | 12.01 | 12.39 | 12.31 | 225,300 |
Mar 19, 2024 | 11.91 | 12.11 | 11.91 | 12.10 | 12.02 | 180,000 |
Mar 18, 2024 | 11.96 | 12.06 | 11.92 | 11.92 | 11.84 | 283,400 |
Mar 15, 2024 | 12.03 | 12.15 | 11.82 | 11.93 | 11.85 | 592,000 |
Mar 14, 2024 | 12.41 | 12.41 | 12.02 | 12.09 | 12.01 | 299,100 |
Mar 13, 2024 | 12.19 | 12.39 | 12.15 | 12.37 | 12.29 | 345,600 |
Mar 12, 2024 | 12.05 | 12.29 | 11.97 | 12.25 | 12.17 | 303,300 |
Mar 11, 2024 | 12.11 | 12.18 | 12.02 | 12.10 | 12.02 | 213,500 |
Mar 08, 2024 | 12.22 | 12.39 | 11.99 | 12.17 | 12.09 | 287,000 |
Mar 07, 2024 | 12.23 | 12.35 | 11.90 | 12.05 | 11.97 | 484,800 |
Mar 06, 2024 | 12.20 | 12.31 | 12.00 | 12.08 | 12.00 | 343,000 |
Mar 05, 2024 | 12.45 | 12.48 | 12.20 | 12.20 | 12.12 | 341,500 |
Mar 04, 2024 | 12.19 | 12.47 | 12.19 | 12.31 | 12.23 | 244,500 |
Mar 01, 2024 | 12.26 | 12.28 | 12.16 | 12.22 | 12.14 | 286,600 |
Mar 01, 2024 | 0.04 Dividend | |||||
Feb 29, 2024 | 12.35 | 12.38 | 12.21 | 12.32 | 12.20 | 251,900 |
Feb 28, 2024 | 12.16 | 12.32 | 12.16 | 12.21 | 12.09 | 199,600 |
Feb 27, 2024 | 12.29 | 12.40 | 12.27 | 12.27 | 12.15 | 311,800 |
Feb 26, 2024 | 12.23 | 12.28 | 12.16 | 12.22 | 12.10 | 266,300 |
Feb 23, 2024 | 12.40 | 12.42 | 12.23 | 12.30 | 12.18 | 297,700 |
Feb 22, 2024 | 12.36 | 12.46 | 12.30 | 12.42 | 12.30 | 274,400 |
Feb 21, 2024 | 12.38 | 12.48 | 12.33 | 12.41 | 12.29 | 230,500 |
Feb 20, 2024 | 12.32 | 12.40 | 12.20 | 12.37 | 12.25 | 302,900 |
Feb 16, 2024 | 12.51 | 12.60 | 12.38 | 12.46 | 12.33 | 332,000 |
Feb 15, 2024 | 12.56 | 12.71 | 12.49 | 12.63 | 12.50 | 306,100 |
Feb 14, 2024 | 12.57 | 12.58 | 12.38 | 12.43 | 12.31 | 237,900 |
Feb 13, 2024 | 12.45 | 12.61 | 12.20 | 12.50 | 12.37 | 320,200 |
Feb 12, 2024 | 12.76 | 12.85 | 12.68 | 12.76 | 12.63 | 299,300 |
Feb 09, 2024 | 12.59 | 12.72 | 12.45 | 12.70 | 12.57 | 334,400 |
Feb 08, 2024 | 12.70 | 12.78 | 12.53 | 12.65 | 12.52 | 436,600 |
Feb 07, 2024 | 12.87 | 12.87 | 12.69 | 12.70 | 12.57 | 423,800 |
Feb 06, 2024 | 12.88 | 12.93 | 12.81 | 12.84 | 12.71 | 296,700 |
Feb 05, 2024 | 13.00 | 13.12 | 12.82 | 12.97 | 12.84 | 500,700 |
Feb 02, 2024 | 13.00 | 13.07 | 12.92 | 13.00 | 12.87 | 824,500 |
Feb 01, 2024 | 12.97 | 13.10 | 12.82 | 13.08 | 12.95 | 574,500 |
Feb 01, 2024 | 0.04 Dividend | |||||
Jan 31, 2024 | 13.00 | 13.09 | 12.83 | 12.92 | 12.75 | 801,600 |
Jan 30, 2024 | 12.88 | 13.02 | 12.81 | 13.00 | 12.83 | 337,800 |
Jan 29, 2024 | 12.80 | 12.80 | 12.66 | 12.75 | 12.58 | 164,200 |
Jan 26, 2024 | 12.84 | 12.88 | 12.73 | 12.79 | 12.62 | 185,200 |
Jan 25, 2024 | 12.76 | 12.81 | 12.64 | 12.76 | 12.59 | 184,300 |
Jan 24, 2024 | 12.79 | 12.84 | 12.51 | 12.55 | 12.39 | 232,700 |
Jan 23, 2024 | 12.79 | 12.84 | 12.61 | 12.68 | 12.51 | 205,000 |
Jan 22, 2024 | 12.77 | 12.88 | 12.67 | 12.74 | 12.57 | 285,300 |
Jan 19, 2024 | 12.60 | 12.73 | 12.44 | 12.69 | 12.52 | 370,200 |
Jan 18, 2024 | 12.37 | 12.54 | 12.26 | 12.52 | 12.36 | 355,000 |
Jan 17, 2024 | 12.10 | 12.36 | 12.10 | 12.34 | 12.18 | 372,100 |
Jan 16, 2024 | 12.32 | 12.35 | 12.12 | 12.30 | 12.14 | 617,700 |
Jan 12, 2024 | 12.14 | 12.22 | 11.95 | 12.07 | 11.91 | 254,000 |
Jan 11, 2024 | 11.63 | 12.00 | 11.57 | 11.99 | 11.83 | 1,583,000 |
Jan 10, 2024 | 11.65 | 11.72 | 11.56 | 11.58 | 11.43 | 311,400 |
Jan 09, 2024 | 11.73 | 11.76 | 11.65 | 11.66 | 11.51 | 167,000 |
Jan 08, 2024 | 11.69 | 11.90 | 11.67 | 11.89 | 11.73 | 144,700 |
Jan 05, 2024 | 11.70 | 11.88 | 11.62 | 11.67 | 11.52 | 195,300 |
Jan 04, 2024 | 11.99 | 12.01 | 11.82 | 11.82 | 11.67 | 194,100 |
Jan 03, 2024 | 12.05 | 12.05 | 11.91 | 11.95 | 11.79 | 246,500 |
Jan 03, 2024 | 0.04 Dividend | |||||
Jan 02, 2024 | 12.26 | 12.36 | 12.14 | 12.18 | 11.98 | 298,000 |
Dec 29, 2023 | 12.50 | 12.50 | 12.29 | 12.29 | 12.09 | 295,000 |
Dec 28, 2023 | 12.34 | 12.48 | 12.29 | 12.47 | 12.27 | 202,400 |
Dec 27, 2023 | 12.35 | 12.44 | 12.26 | 12.41 | 12.21 | 255,800 |
Dec 26, 2023 | 12.25 | 12.39 | 12.22 | 12.37 | 12.17 | 195,600 |
Dec 22, 2023 | 12.36 | 12.42 | 12.24 | 12.24 | 12.04 | 265,400 |
Dec 21, 2023 | 12.32 | 12.36 | 12.13 | 12.26 | 12.06 | 322,100 |
Dec 20, 2023 | 12.47 | 12.63 | 12.20 | 12.20 | 12.00 | 602,900 |
Dec 19, 2023 | 12.33 | 12.46 | 12.27 | 12.44 | 12.24 | 608,700 |
Dec 18, 2023 | 12.33 | 12.33 | 12.13 | 12.24 | 12.04 | 551,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |