Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.97 | 11.40 | 10.97 | 11.20 | 11.20 | 29,524 |
May 01, 2024 | 10.88 | 11.11 | 10.88 | 10.98 | 10.98 | 25,900 |
Apr 30, 2024 | 10.93 | 11.15 | 10.68 | 10.87 | 10.87 | 43,700 |
Apr 29, 2024 | 10.78 | 11.32 | 10.74 | 11.07 | 11.07 | 27,100 |
Apr 26, 2024 | 10.97 | 10.98 | 10.74 | 10.80 | 10.80 | 19,700 |
Apr 25, 2024 | 10.83 | 10.92 | 10.68 | 10.85 | 10.85 | 28,900 |
Apr 24, 2024 | 10.65 | 10.96 | 10.60 | 10.76 | 10.76 | 43,700 |
Apr 23, 2024 | 10.89 | 10.96 | 10.73 | 10.80 | 10.80 | 13,200 |
Apr 22, 2024 | 10.69 | 10.93 | 10.52 | 10.70 | 10.70 | 17,600 |
Apr 19, 2024 | 10.42 | 10.68 | 10.33 | 10.63 | 10.63 | 35,900 |
Apr 18, 2024 | 10.52 | 10.67 | 10.33 | 10.45 | 10.45 | 39,100 |
Apr 17, 2024 | 10.59 | 10.65 | 10.48 | 10.53 | 10.53 | 15,800 |
Apr 16, 2024 | 10.60 | 10.76 | 10.40 | 10.59 | 10.59 | 36,400 |
Apr 15, 2024 | 10.55 | 10.70 | 10.40 | 10.58 | 10.58 | 33,000 |
Apr 12, 2024 | 10.50 | 10.75 | 10.50 | 10.57 | 10.57 | 17,800 |
Apr 11, 2024 | 10.72 | 10.79 | 10.55 | 10.63 | 10.63 | 30,900 |
Apr 10, 2024 | 10.79 | 10.83 | 10.53 | 10.72 | 10.72 | 49,600 |
Apr 09, 2024 | 10.96 | 11.08 | 10.81 | 10.95 | 10.95 | 16,500 |
Apr 08, 2024 | 10.99 | 11.07 | 10.80 | 10.88 | 10.88 | 37,000 |
Apr 05, 2024 | 10.82 | 10.92 | 10.70 | 10.85 | 10.85 | 19,000 |
Apr 04, 2024 | 11.09 | 11.23 | 10.79 | 10.79 | 10.79 | 21,600 |
Apr 03, 2024 | 10.83 | 11.01 | 10.83 | 10.94 | 10.94 | 19,900 |
Apr 02, 2024 | 11.05 | 11.18 | 10.80 | 10.90 | 10.90 | 31,200 |
Apr 01, 2024 | 11.49 | 11.58 | 11.13 | 11.15 | 11.15 | 20,800 |
Mar 28, 2024 | 11.10 | 11.63 | 11.10 | 11.50 | 11.50 | 27,700 |
Mar 27, 2024 | 10.84 | 11.20 | 10.84 | 11.16 | 11.16 | 44,000 |
Mar 26, 2024 | 11.01 | 11.25 | 10.85 | 10.90 | 10.90 | 33,500 |
Mar 25, 2024 | 11.23 | 11.32 | 11.03 | 11.04 | 11.04 | 21,900 |
Mar 22, 2024 | 11.33 | 11.33 | 11.09 | 11.19 | 11.19 | 28,000 |
Mar 21, 2024 | 11.29 | 11.39 | 11.16 | 11.27 | 11.27 | 44,700 |
Mar 20, 2024 | 10.69 | 11.23 | 10.51 | 11.14 | 11.14 | 70,600 |
Mar 19, 2024 | 10.65 | 10.73 | 10.52 | 10.69 | 10.69 | 28,100 |
Mar 18, 2024 | 10.77 | 10.80 | 10.60 | 10.63 | 10.63 | 22,300 |
Mar 15, 2024 | 10.76 | 10.95 | 10.49 | 10.76 | 10.76 | 86,300 |
Mar 14, 2024 | 10.95 | 11.11 | 10.76 | 10.83 | 10.83 | 28,200 |
Mar 13, 2024 | 11.09 | 11.17 | 10.96 | 11.03 | 11.03 | 30,000 |
Mar 12, 2024 | 11.00 | 11.11 | 10.93 | 11.02 | 11.02 | 19,600 |
Mar 11, 2024 | 11.12 | 11.24 | 11.03 | 11.07 | 11.07 | 39,100 |
Mar 08, 2024 | 11.31 | 11.31 | 10.99 | 11.11 | 11.11 | 32,100 |
Mar 07, 2024 | 11.43 | 11.44 | 11.05 | 11.14 | 11.14 | 31,800 |
Mar 06, 2024 | 11.49 | 11.50 | 11.04 | 11.28 | 11.28 | 23,100 |
Mar 05, 2024 | 11.01 | 11.49 | 11.01 | 11.34 | 11.34 | 16,900 |
Mar 04, 2024 | 11.27 | 11.32 | 11.04 | 11.20 | 11.20 | 16,300 |
Mar 01, 2024 | 11.28 | 11.30 | 11.02 | 11.15 | 11.15 | 28,500 |
Feb 29, 2024 | 11.19 | 11.50 | 11.07 | 11.34 | 11.34 | 34,600 |
Feb 28, 2024 | 11.16 | 11.38 | 10.88 | 10.95 | 10.95 | 88,000 |
Feb 27, 2024 | 11.29 | 11.35 | 11.21 | 11.25 | 11.25 | 19,500 |
Feb 26, 2024 | 11.10 | 11.47 | 11.10 | 11.15 | 11.15 | 25,600 |
Feb 23, 2024 | 11.01 | 11.31 | 10.93 | 11.21 | 11.21 | 139,600 |
Feb 22, 2024 | 11.16 | 11.26 | 10.89 | 11.10 | 11.10 | 35,100 |
Feb 21, 2024 | 11.45 | 11.51 | 11.10 | 11.22 | 11.22 | 51,600 |
Feb 20, 2024 | 11.41 | 11.75 | 11.41 | 11.47 | 11.47 | 30,200 |
Feb 16, 2024 | 11.59 | 11.73 | 11.51 | 11.56 | 11.56 | 29,700 |
Feb 15, 2024 | 11.29 | 11.71 | 11.19 | 11.68 | 11.68 | 38,100 |
Feb 14, 2024 | 11.04 | 11.19 | 10.92 | 11.19 | 11.19 | 31,000 |
Feb 13, 2024 | 11.50 | 11.64 | 10.91 | 10.95 | 10.95 | 51,400 |
Feb 12, 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.74 | 45,600 |
Feb 09, 2024 | 11.38 | 11.57 | 11.18 | 11.52 | 11.52 | 32,300 |
Feb 08, 2024 | 11.49 | 11.51 | 11.36 | 11.40 | 11.40 | 22,600 |
Feb 07, 2024 | 11.61 | 11.67 | 11.35 | 11.47 | 11.47 | 36,200 |
Feb 06, 2024 | 11.72 | 11.80 | 11.55 | 11.64 | 11.64 | 28,900 |
Feb 06, 2024 | 0.113 Dividend | |||||
Feb 05, 2024 | 11.75 | 11.89 | 11.68 | 11.83 | 11.72 | 83,900 |
Feb 02, 2024 | 11.79 | 12.03 | 11.74 | 11.85 | 11.74 | 41,000 |
Feb 01, 2024 | 12.30 | 12.32 | 11.73 | 11.94 | 11.83 | 71,400 |
Jan 31, 2024 | 12.81 | 12.91 | 12.23 | 12.23 | 12.11 | 41,400 |
Jan 30, 2024 | 12.85 | 13.05 | 12.85 | 12.93 | 12.81 | 30,600 |
Jan 29, 2024 | 13.01 | 13.43 | 12.80 | 12.85 | 12.73 | 81,800 |
Jan 26, 2024 | 13.25 | 13.25 | 12.98 | 13.15 | 13.02 | 10,100 |
Jan 25, 2024 | 13.24 | 13.26 | 12.63 | 13.10 | 12.97 | 20,600 |
Jan 24, 2024 | 12.81 | 13.35 | 12.81 | 13.07 | 12.95 | 27,800 |
Jan 23, 2024 | 13.16 | 13.16 | 12.90 | 12.90 | 12.78 | 32,600 |
Jan 22, 2024 | 12.40 | 13.13 | 12.40 | 13.03 | 12.91 | 82,200 |
Jan 19, 2024 | 12.46 | 12.48 | 12.31 | 12.40 | 12.28 | 23,300 |
Jan 18, 2024 | 12.45 | 12.59 | 12.34 | 12.38 | 12.26 | 28,200 |
Jan 17, 2024 | 12.31 | 12.61 | 12.28 | 12.36 | 12.24 | 35,800 |
Jan 16, 2024 | 12.59 | 12.75 | 12.41 | 12.45 | 12.33 | 34,800 |
Jan 12, 2024 | 12.79 | 12.95 | 12.51 | 12.66 | 12.54 | 20,400 |
Jan 11, 2024 | 12.80 | 13.05 | 12.56 | 12.71 | 12.59 | 37,600 |
Jan 10, 2024 | 12.88 | 12.92 | 12.64 | 12.83 | 12.71 | 53,300 |
Jan 09, 2024 | 12.91 | 13.08 | 12.85 | 12.90 | 12.78 | 30,800 |
Jan 08, 2024 | 13.15 | 13.24 | 13.00 | 13.04 | 12.92 | 27,800 |
Jan 05, 2024 | 12.91 | 13.39 | 12.90 | 13.15 | 13.02 | 126,800 |
Jan 04, 2024 | 12.92 | 13.09 | 12.88 | 12.97 | 12.85 | 35,100 |
Jan 03, 2024 | 13.13 | 13.13 | 12.88 | 12.92 | 12.80 | 81,200 |
Jan 02, 2024 | 13.14 | 13.42 | 12.98 | 13.10 | 12.97 | 92,100 |
Dec 29, 2023 | 13.24 | 13.41 | 13.15 | 13.30 | 13.17 | 32,000 |
Dec 28, 2023 | 13.43 | 13.43 | 13.26 | 13.33 | 13.20 | 19,500 |
Dec 27, 2023 | 13.27 | 13.40 | 13.20 | 13.33 | 13.20 | 52,500 |
Dec 26, 2023 | 13.19 | 13.43 | 13.11 | 13.31 | 13.18 | 26,900 |
Dec 22, 2023 | 13.14 | 13.31 | 13.01 | 13.20 | 13.07 | 31,600 |
Dec 21, 2023 | 13.14 | 13.39 | 12.87 | 13.10 | 12.97 | 56,800 |
Dec 20, 2023 | 13.02 | 13.58 | 12.95 | 12.99 | 12.87 | 92,000 |
Dec 19, 2023 | 12.77 | 13.24 | 12.75 | 13.11 | 12.98 | 84,600 |
Dec 18, 2023 | 12.80 | 12.95 | 12.52 | 12.77 | 12.65 | 76,300 |
Dec 15, 2023 | 12.49 | 12.97 | 12.40 | 12.72 | 12.60 | 143,000 |
Dec 14, 2023 | 12.00 | 12.74 | 11.99 | 12.43 | 12.31 | 150,500 |
Dec 13, 2023 | 11.76 | 12.38 | 11.72 | 12.19 | 12.07 | 156,000 |
Dec 12, 2023 | 11.70 | 11.83 | 11.58 | 11.70 | 11.59 | 30,600 |
Dec 11, 2023 | 11.64 | 11.74 | 11.55 | 11.62 | 11.51 | 32,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |