Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 12.20 | 12.26 | 12.10 | 12.18 | 12.18 | 77,100 |
May 10, 2024 | 12.20 | 12.20 | 12.14 | 12.16 | 12.16 | 26,100 |
May 09, 2024 | 12.28 | 12.28 | 12.14 | 12.20 | 12.20 | 91,700 |
May 08, 2024 | 12.08 | 12.36 | 12.08 | 12.28 | 12.28 | 98,900 |
May 07, 2024 | 12.20 | 12.28 | 12.06 | 12.08 | 12.08 | 96,700 |
May 06, 2024 | 12.32 | 12.38 | 12.20 | 12.20 | 12.20 | 47,400 |
May 03, 2024 | 12.30 | 12.38 | 12.18 | 12.38 | 12.38 | 133,800 |
May 02, 2024 | 12.02 | 12.36 | 12.02 | 12.30 | 12.30 | 257,900 |
Apr 30, 2024 | 12.02 | 12.08 | 11.96 | 12.00 | 12.00 | 101,900 |
Apr 29, 2024 | 11.82 | 12.12 | 11.78 | 11.92 | 11.92 | 251,900 |
Apr 26, 2024 | 11.90 | 11.90 | 11.76 | 11.80 | 11.80 | 218,600 |
Apr 25, 2024 | 12.04 | 12.06 | 11.88 | 11.96 | 11.96 | 72,200 |
Apr 24, 2024 | 12.12 | 12.26 | 12.00 | 12.04 | 12.04 | 113,400 |
Apr 23, 2024 | 11.96 | 12.18 | 11.96 | 12.12 | 12.12 | 78,400 |
Apr 22, 2024 | 11.88 | 11.96 | 11.84 | 11.92 | 11.92 | 85,200 |
Apr 19, 2024 | 11.86 | 11.86 | 11.68 | 11.82 | 11.82 | 204,700 |
Apr 18, 2024 | 11.94 | 12.00 | 11.78 | 11.78 | 11.78 | 192,100 |
Apr 17, 2024 | 11.84 | 11.96 | 11.84 | 11.94 | 11.94 | 16,800 |
Apr 16, 2024 | 11.84 | 11.86 | 11.80 | 11.82 | 11.82 | 74,700 |
Apr 15, 2024 | 12.00 | 12.04 | 11.80 | 11.82 | 11.82 | 337,200 |
Apr 12, 2024 | 12.02 | 12.06 | 11.94 | 12.00 | 12.00 | 113,700 |
Apr 09, 2024 | 12.10 | 12.16 | 11.94 | 12.02 | 12.02 | 342,800 |
Apr 08, 2024 | 12.08 | 12.12 | 12.00 | 12.06 | 12.06 | 135,100 |
Apr 05, 2024 | 12.08 | 12.14 | 11.98 | 12.08 | 12.08 | 97,700 |
Apr 04, 2024 | 12.16 | 12.20 | 12.08 | 12.10 | 12.10 | 73,400 |
Apr 03, 2024 | 12.10 | 12.18 | 12.04 | 12.14 | 12.14 | 39,300 |
Apr 02, 2024 | 12.16 | 12.18 | 12.06 | 12.10 | 12.10 | 60,500 |
Apr 01, 2024 | 12.16 | 12.16 | 11.90 | 12.16 | 12.16 | 185,100 |
Mar 29, 2024 | 12.30 | 12.30 | 12.10 | 12.14 | 12.14 | 62,600 |
Mar 27, 2024 | 12.24 | 12.38 | 12.14 | 12.30 | 12.30 | 45,700 |
Mar 26, 2024 | 12.26 | 12.32 | 12.14 | 12.30 | 12.30 | 40,200 |
Mar 25, 2024 | 12.40 | 12.44 | 12.02 | 12.10 | 12.10 | 155,800 |
Mar 22, 2024 | 12.46 | 12.46 | 12.34 | 12.40 | 12.40 | 69,900 |
Mar 21, 2024 | 12.46 | 12.56 | 12.44 | 12.46 | 12.46 | 104,700 |
Mar 20, 2024 | 12.40 | 12.46 | 12.34 | 12.44 | 12.44 | 62,700 |
Mar 19, 2024 | 12.26 | 12.40 | 12.26 | 12.38 | 12.38 | 79,200 |
Mar 18, 2024 | 12.16 | 12.30 | 12.16 | 12.26 | 12.26 | 129,400 |
Mar 15, 2024 | 12.18 | 12.22 | 12.18 | 12.18 | 12.18 | 24,700 |
Mar 14, 2024 | 12.22 | 12.22 | 12.14 | 12.20 | 12.20 | 43,400 |
Mar 13, 2024 | 12.22 | 12.24 | 12.12 | 12.22 | 12.22 | 165,200 |
Mar 12, 2024 | 12.22 | 12.26 | 12.20 | 12.20 | 12.20 | 55,000 |
Mar 11, 2024 | 12.28 | 12.28 | 12.18 | 12.24 | 12.24 | 183,300 |
Mar 11, 2024 | 0.4 Dividend | |||||
Mar 08, 2024 | 12.68 | 12.72 | 12.64 | 12.68 | 12.28 | 129,000 |
Mar 07, 2024 | 12.80 | 12.80 | 12.66 | 12.68 | 12.28 | 100,400 |
Mar 06, 2024 | 12.72 | 12.80 | 12.72 | 12.78 | 12.38 | 27,800 |
Mar 05, 2024 | 12.80 | 12.80 | 12.66 | 12.76 | 12.36 | 29,500 |
Mar 04, 2024 | 12.80 | 12.82 | 12.70 | 12.80 | 12.40 | 87,300 |
Mar 01, 2024 | 12.86 | 12.86 | 12.74 | 12.80 | 12.40 | 31,200 |
Feb 29, 2024 | 12.76 | 12.90 | 12.76 | 12.84 | 12.43 | 115,200 |
Feb 28, 2024 | 12.58 | 12.78 | 12.58 | 12.74 | 12.34 | 162,400 |
Feb 27, 2024 | 12.60 | 12.66 | 12.52 | 12.58 | 12.18 | 142,800 |
Feb 26, 2024 | 12.50 | 12.50 | 12.36 | 12.36 | 11.97 | 74,400 |
Feb 23, 2024 | 12.44 | 12.48 | 12.44 | 12.44 | 12.05 | 36,700 |
Feb 22, 2024 | 12.44 | 12.48 | 12.40 | 12.44 | 12.05 | 52,700 |
Feb 21, 2024 | 12.48 | 12.48 | 12.44 | 12.46 | 12.07 | 38,100 |
Feb 20, 2024 | 12.48 | 12.50 | 12.46 | 12.48 | 12.09 | 15,200 |
Feb 19, 2024 | 12.52 | 12.52 | 12.44 | 12.46 | 12.07 | 38,400 |
Feb 16, 2024 | 12.58 | 12.58 | 12.50 | 12.50 | 12.11 | 29,600 |
Feb 15, 2024 | 12.58 | 12.60 | 12.56 | 12.58 | 12.18 | 43,100 |
Feb 14, 2024 | 12.60 | 12.60 | 12.56 | 12.58 | 12.18 | 12,300 |
Feb 13, 2024 | 12.52 | 12.60 | 12.52 | 12.58 | 12.18 | 14,800 |
Feb 09, 2024 | 12.62 | 12.66 | 12.44 | 12.58 | 12.18 | 34,200 |
Feb 08, 2024 | 12.56 | 12.66 | 12.56 | 12.58 | 12.18 | 36,900 |
Feb 07, 2024 | 12.42 | 12.54 | 12.40 | 12.46 | 12.07 | 67,100 |
Feb 06, 2024 | 12.38 | 12.40 | 12.36 | 12.38 | 11.99 | 17,000 |
Feb 05, 2024 | 12.40 | 12.42 | 12.38 | 12.38 | 11.99 | 81,400 |
Feb 02, 2024 | 12.38 | 12.40 | 12.36 | 12.38 | 11.99 | 63,300 |
Jan 31, 2024 | 12.40 | 12.40 | 12.36 | 12.38 | 11.99 | 67,600 |
Jan 30, 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.01 | 45,000 |
Jan 29, 2024 | 12.40 | 12.42 | 12.38 | 12.40 | 12.01 | 26,000 |
Jan 26, 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.01 | 61,500 |
Jan 24, 2024 | 12.46 | 12.46 | 12.40 | 12.40 | 12.01 | 30,200 |
Jan 23, 2024 | 12.36 | 12.40 | 12.36 | 12.38 | 11.99 | 104,900 |
Jan 22, 2024 | 12.36 | 12.40 | 12.36 | 12.36 | 11.97 | 52,000 |
Jan 19, 2024 | 12.44 | 12.46 | 12.40 | 12.40 | 12.01 | 93,800 |
Jan 18, 2024 | 12.42 | 12.50 | 12.42 | 12.44 | 12.05 | 39,900 |
Jan 17, 2024 | 12.50 | 12.50 | 12.42 | 12.42 | 12.03 | 94,900 |
Jan 16, 2024 | 12.46 | 12.58 | 12.46 | 12.54 | 12.14 | 54,500 |
Jan 15, 2024 | 12.46 | 12.50 | 12.44 | 12.46 | 12.07 | 61,100 |
Jan 12, 2024 | 12.40 | 12.46 | 12.40 | 12.44 | 12.05 | 21,100 |
Jan 11, 2024 | 12.42 | 12.46 | 12.40 | 12.42 | 12.03 | 40,200 |
Jan 10, 2024 | 12.48 | 12.50 | 12.40 | 12.46 | 12.07 | 27,900 |
Jan 09, 2024 | 12.30 | 12.50 | 12.14 | 12.48 | 12.09 | 40,500 |
Jan 08, 2024 | 12.24 | 12.44 | 12.24 | 12.40 | 12.01 | 68,700 |
Jan 05, 2024 | 12.10 | 12.24 | 12.10 | 12.18 | 11.80 | 67,100 |
Jan 04, 2024 | 12.00 | 12.12 | 12.00 | 12.10 | 11.72 | 37,000 |
Jan 03, 2024 | 11.98 | 11.98 | 11.96 | 11.96 | 11.58 | 27,300 |
Jan 02, 2024 | 11.96 | 11.96 | 11.92 | 11.94 | 11.56 | 66,800 |
Dec 29, 2023 | 12.00 | 12.00 | 11.94 | 11.96 | 11.58 | 25,700 |
Dec 28, 2023 | 12.10 | 12.12 | 11.98 | 11.98 | 11.60 | 23,900 |
Dec 27, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 11.72 | 24,900 |
Dec 26, 2023 | 11.90 | 12.02 | 11.90 | 12.02 | 11.64 | 13,100 |
Dec 22, 2023 | 11.94 | 12.04 | 11.90 | 11.90 | 11.52 | 45,000 |
Dec 21, 2023 | 12.02 | 12.02 | 11.92 | 11.92 | 11.54 | 27,700 |
Dec 20, 2023 | 12.00 | 12.02 | 11.94 | 11.98 | 11.60 | 30,500 |
Dec 19, 2023 | 12.00 | 12.02 | 11.88 | 11.98 | 11.60 | 42,600 |
Dec 18, 2023 | 11.98 | 12.00 | 11.96 | 11.98 | 11.60 | 53,100 |
Dec 15, 2023 | 12.00 | 12.02 | 11.98 | 11.98 | 11.60 | 29,000 |
Dec 14, 2023 | 12.02 | 12.02 | 11.98 | 11.98 | 11.60 | 73,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |