Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.38 | 12.56 | 12.00 | 12.44 | 12.44 | 1,329,540 |
May 02, 2024 | 12.20 | 12.32 | 12.18 | 12.28 | 12.28 | 424,400 |
May 01, 2024 | 12.20 | 12.30 | 12.15 | 12.18 | 12.18 | 398,300 |
Apr 30, 2024 | 12.33 | 12.33 | 12.15 | 12.17 | 12.17 | 235,300 |
Apr 29, 2024 | 12.18 | 12.35 | 12.18 | 12.34 | 12.34 | 233,900 |
Apr 26, 2024 | 12.23 | 12.28 | 12.17 | 12.18 | 12.18 | 214,900 |
Apr 25, 2024 | 12.29 | 12.33 | 12.11 | 12.20 | 12.20 | 259,500 |
Apr 24, 2024 | 12.15 | 12.34 | 12.10 | 12.32 | 12.32 | 207,300 |
Apr 23, 2024 | 12.23 | 12.31 | 12.13 | 12.26 | 12.26 | 222,500 |
Apr 22, 2024 | 12.12 | 12.29 | 12.05 | 12.25 | 12.25 | 293,200 |
Apr 19, 2024 | 11.91 | 12.12 | 11.82 | 12.11 | 12.11 | 477,000 |
Apr 18, 2024 | 11.69 | 11.89 | 11.69 | 11.88 | 11.88 | 383,600 |
Apr 17, 2024 | 11.60 | 11.71 | 11.53 | 11.64 | 11.64 | 334,600 |
Apr 16, 2024 | 11.56 | 11.61 | 11.40 | 11.59 | 11.59 | 337,500 |
Apr 15, 2024 | 11.62 | 11.68 | 11.57 | 11.62 | 11.62 | 299,200 |
Apr 12, 2024 | 11.56 | 11.68 | 11.52 | 11.67 | 11.67 | 418,400 |
Apr 11, 2024 | 11.41 | 11.60 | 11.40 | 11.57 | 11.57 | 406,900 |
Apr 10, 2024 | 11.56 | 11.60 | 11.42 | 11.45 | 11.45 | 414,000 |
Apr 09, 2024 | 11.81 | 11.89 | 11.71 | 11.73 | 11.73 | 229,000 |
Apr 08, 2024 | 11.74 | 11.86 | 11.74 | 11.82 | 11.82 | 316,300 |
Apr 05, 2024 | 11.56 | 11.71 | 11.55 | 11.70 | 11.70 | 262,800 |
Apr 04, 2024 | 11.59 | 11.68 | 11.56 | 11.60 | 11.60 | 240,900 |
Apr 03, 2024 | 11.66 | 11.70 | 11.45 | 11.54 | 11.54 | 337,600 |
Apr 02, 2024 | 11.72 | 11.83 | 11.67 | 11.74 | 11.74 | 332,100 |
Apr 01, 2024 | 11.96 | 11.98 | 11.77 | 11.78 | 11.78 | 287,000 |
Mar 28, 2024 | 11.88 | 11.95 | 11.77 | 11.93 | 11.93 | 566,400 |
Mar 27, 2024 | 12.02 | 12.09 | 11.77 | 11.81 | 11.81 | 576,900 |
Mar 26, 2024 | 12.08 | 12.08 | 11.92 | 11.96 | 11.96 | 367,000 |
Mar 25, 2024 | 11.91 | 11.98 | 11.82 | 11.96 | 11.96 | 341,800 |
Mar 22, 2024 | 12.10 | 12.10 | 11.93 | 11.95 | 11.95 | 248,600 |
Mar 21, 2024 | 11.91 | 12.14 | 11.86 | 12.10 | 12.10 | 417,000 |
Mar 20, 2024 | 11.89 | 11.94 | 11.77 | 11.93 | 11.93 | 296,900 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 19, 2024 | 11.97 | 12.02 | 11.88 | 11.96 | 11.88 | 391,800 |
Mar 18, 2024 | 11.81 | 11.96 | 11.78 | 11.93 | 11.85 | 432,900 |
Mar 15, 2024 | 11.60 | 11.85 | 11.60 | 11.84 | 11.76 | 735,100 |
Mar 14, 2024 | 11.90 | 11.90 | 11.53 | 11.60 | 11.52 | 349,100 |
Mar 13, 2024 | 11.84 | 11.88 | 11.77 | 11.82 | 11.74 | 465,600 |
Mar 12, 2024 | 11.80 | 11.90 | 11.79 | 11.84 | 11.76 | 353,800 |
Mar 11, 2024 | 11.58 | 11.84 | 11.58 | 11.80 | 11.72 | 352,200 |
Mar 08, 2024 | 11.75 | 11.83 | 11.61 | 11.66 | 11.58 | 338,500 |
Mar 07, 2024 | 11.59 | 11.74 | 11.59 | 11.70 | 11.62 | 564,100 |
Mar 06, 2024 | 11.59 | 11.67 | 11.43 | 11.52 | 11.44 | 661,200 |
Mar 05, 2024 | 11.42 | 11.64 | 11.37 | 11.51 | 11.43 | 427,700 |
Mar 04, 2024 | 11.57 | 11.77 | 11.42 | 11.46 | 11.38 | 695,100 |
Mar 01, 2024 | 11.63 | 11.77 | 11.54 | 11.69 | 11.61 | 864,800 |
Feb 29, 2024 | 11.67 | 11.91 | 11.26 | 11.81 | 11.73 | 1,249,700 |
Feb 28, 2024 | 11.16 | 11.31 | 11.11 | 11.12 | 11.05 | 633,300 |
Feb 27, 2024 | 11.10 | 11.23 | 11.08 | 11.16 | 11.09 | 417,400 |
Feb 26, 2024 | 11.12 | 11.15 | 11.03 | 11.03 | 10.96 | 421,500 |
Feb 23, 2024 | 11.08 | 11.15 | 11.04 | 11.11 | 11.04 | 402,200 |
Feb 22, 2024 | 10.96 | 11.12 | 10.93 | 11.11 | 11.04 | 419,500 |
Feb 21, 2024 | 11.03 | 11.12 | 10.98 | 11.05 | 10.98 | 405,100 |
Feb 20, 2024 | 10.95 | 11.22 | 10.88 | 11.02 | 10.95 | 539,400 |
Feb 16, 2024 | 11.02 | 11.10 | 10.91 | 10.97 | 10.90 | 422,300 |
Feb 15, 2024 | 10.97 | 11.12 | 10.94 | 11.07 | 11.00 | 486,600 |
Feb 14, 2024 | 10.84 | 10.92 | 10.71 | 10.92 | 10.85 | 438,500 |
Feb 13, 2024 | 11.04 | 11.11 | 10.73 | 10.77 | 10.70 | 514,500 |
Feb 12, 2024 | 10.93 | 11.29 | 10.91 | 11.19 | 11.12 | 516,200 |
Feb 09, 2024 | 10.98 | 10.98 | 10.88 | 10.91 | 10.84 | 297,200 |
Feb 08, 2024 | 10.96 | 11.06 | 10.86 | 11.00 | 10.93 | 380,600 |
Feb 07, 2024 | 11.16 | 11.16 | 10.89 | 10.90 | 10.83 | 411,600 |
Feb 06, 2024 | 11.17 | 11.27 | 11.09 | 11.16 | 11.09 | 306,200 |
Feb 05, 2024 | 11.17 | 11.24 | 11.09 | 11.16 | 11.09 | 454,900 |
Feb 02, 2024 | 11.36 | 11.40 | 11.21 | 11.28 | 11.20 | 296,500 |
Feb 01, 2024 | 11.34 | 11.50 | 11.33 | 11.46 | 11.38 | 456,600 |
Jan 31, 2024 | 11.61 | 11.61 | 11.28 | 11.29 | 11.21 | 477,900 |
Jan 30, 2024 | 11.48 | 11.68 | 11.47 | 11.61 | 11.53 | 504,300 |
Jan 29, 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.40 | 332,500 |
Jan 26, 2024 | 11.52 | 11.55 | 11.40 | 11.54 | 11.46 | 345,000 |
Jan 25, 2024 | 11.50 | 11.50 | 11.34 | 11.38 | 11.30 | 345,000 |
Jan 24, 2024 | 11.63 | 11.65 | 11.31 | 11.37 | 11.29 | 292,400 |
Jan 23, 2024 | 11.70 | 11.75 | 11.54 | 11.61 | 11.53 | 289,100 |
Jan 22, 2024 | 11.58 | 11.68 | 11.48 | 11.57 | 11.49 | 325,600 |
Jan 19, 2024 | 11.64 | 11.64 | 11.43 | 11.58 | 11.50 | 477,000 |
Jan 18, 2024 | 11.73 | 11.73 | 11.56 | 11.62 | 11.54 | 288,200 |
Jan 17, 2024 | 11.59 | 11.71 | 11.54 | 11.70 | 11.62 | 335,500 |
Jan 16, 2024 | 11.92 | 11.92 | 11.58 | 11.67 | 11.59 | 551,500 |
Jan 12, 2024 | 12.21 | 12.21 | 11.95 | 12.02 | 11.94 | 379,900 |
Jan 11, 2024 | 12.13 | 12.13 | 11.87 | 12.02 | 11.94 | 558,700 |
Jan 10, 2024 | 12.19 | 12.48 | 12.11 | 12.19 | 12.11 | 362,200 |
Jan 09, 2024 | 12.50 | 12.50 | 12.19 | 12.20 | 12.12 | 416,300 |
Jan 08, 2024 | 12.60 | 12.68 | 12.52 | 12.53 | 12.45 | 442,600 |
Jan 05, 2024 | 12.43 | 12.60 | 12.43 | 12.52 | 12.44 | 401,500 |
Jan 04, 2024 | 12.37 | 12.52 | 12.36 | 12.49 | 12.41 | 391,400 |
Jan 03, 2024 | 12.39 | 12.57 | 12.34 | 12.37 | 12.29 | 430,600 |
Jan 02, 2024 | 12.25 | 12.45 | 12.16 | 12.41 | 12.33 | 500,100 |
Dec 29, 2023 | 12.42 | 12.45 | 12.27 | 12.29 | 12.21 | 257,700 |
Dec 28, 2023 | 12.45 | 12.56 | 12.45 | 12.47 | 12.39 | 316,600 |
Dec 27, 2023 | 12.30 | 12.50 | 12.30 | 12.47 | 12.39 | 400,100 |
Dec 26, 2023 | 12.35 | 12.35 | 12.27 | 12.32 | 12.24 | 328,100 |
Dec 22, 2023 | 12.15 | 12.39 | 12.15 | 12.30 | 12.22 | 456,800 |
Dec 21, 2023 | 12.11 | 12.18 | 12.02 | 12.17 | 12.09 | 356,700 |
Dec 20, 2023 | 12.21 | 12.33 | 12.09 | 12.12 | 12.04 | 514,000 |
Dec 19, 2023 | 11.89 | 12.24 | 11.88 | 12.23 | 12.15 | 756,600 |
Dec 18, 2023 | 11.87 | 11.88 | 11.78 | 11.83 | 11.75 | 462,700 |
Dec 15, 2023 | 11.96 | 11.98 | 11.76 | 11.91 | 11.83 | 766,800 |
Dec 14, 2023 | 12.00 | 12.17 | 11.82 | 11.90 | 11.82 | 953,100 |
Dec 13, 2023 | 11.53 | 11.97 | 11.43 | 11.97 | 11.89 | 1,954,900 |
Dec 13, 2023 | 0.08 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |