Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.31 | 12.40 | 12.29 | 12.40 | 12.40 | 250,662 |
May 02, 2024 | 12.02 | 12.14 | 11.92 | 12.12 | 12.12 | 243,100 |
May 01, 2024 | 11.78 | 12.09 | 11.78 | 11.83 | 11.83 | 106,000 |
Apr 30, 2024 | 11.99 | 12.05 | 11.85 | 11.87 | 11.87 | 131,900 |
Apr 29, 2024 | 12.02 | 12.08 | 11.98 | 12.05 | 12.05 | 140,900 |
Apr 26, 2024 | 11.87 | 12.02 | 11.87 | 11.99 | 11.99 | 226,300 |
Apr 25, 2024 | 11.50 | 11.73 | 11.47 | 11.72 | 11.72 | 145,000 |
Apr 24, 2024 | 11.86 | 11.91 | 11.71 | 11.78 | 11.78 | 175,100 |
Apr 23, 2024 | 11.65 | 11.82 | 11.63 | 11.77 | 11.77 | 96,300 |
Apr 22, 2024 | 11.54 | 11.66 | 11.45 | 11.60 | 11.60 | 414,200 |
Apr 19, 2024 | 11.69 | 11.70 | 11.41 | 11.46 | 11.46 | 264,300 |
Apr 18, 2024 | 11.77 | 11.86 | 11.69 | 11.72 | 11.72 | 187,500 |
Apr 17, 2024 | 11.92 | 11.95 | 11.72 | 11.75 | 11.75 | 147,900 |
Apr 16, 2024 | 11.90 | 11.99 | 11.84 | 11.91 | 11.91 | 165,600 |
Apr 15, 2024 | 12.25 | 12.25 | 11.90 | 11.92 | 11.92 | 263,200 |
Apr 12, 2024 | 12.31 | 12.34 | 12.16 | 12.19 | 12.19 | 240,500 |
Apr 11, 2024 | 12.38 | 12.48 | 12.31 | 12.48 | 12.48 | 90,400 |
Apr 10, 2024 | 12.31 | 12.39 | 12.26 | 12.31 | 12.31 | 166,900 |
Apr 09, 2024 | 12.40 | 12.45 | 12.30 | 12.43 | 12.43 | 146,700 |
Apr 08, 2024 | 12.33 | 12.41 | 12.31 | 12.35 | 12.35 | 129,200 |
Apr 05, 2024 | 12.21 | 12.38 | 12.20 | 12.33 | 12.33 | 156,800 |
Apr 04, 2024 | 12.45 | 12.53 | 12.20 | 12.20 | 12.20 | 233,700 |
Apr 03, 2024 | 12.27 | 12.40 | 12.27 | 12.35 | 12.35 | 121,800 |
Apr 02, 2024 | 12.33 | 12.37 | 12.25 | 12.36 | 12.36 | 180,600 |
Apr 01, 2024 | 12.44 | 12.55 | 12.40 | 12.46 | 12.46 | 205,700 |
Mar 28, 2024 | 12.40 | 12.51 | 12.40 | 12.43 | 12.43 | 152,800 |
Mar 27, 2024 | 12.46 | 12.47 | 12.31 | 12.44 | 12.44 | 150,500 |
Mar 26, 2024 | 12.48 | 12.54 | 12.38 | 12.39 | 12.39 | 200,900 |
Mar 25, 2024 | 12.39 | 12.48 | 12.38 | 12.44 | 12.44 | 140,000 |
Mar 22, 2024 | 12.45 | 12.51 | 12.43 | 12.47 | 12.47 | 91,000 |
Mar 21, 2024 | 12.59 | 12.63 | 12.47 | 12.47 | 12.47 | 222,700 |
Mar 20, 2024 | 12.30 | 12.51 | 12.28 | 12.49 | 12.49 | 316,500 |
Mar 19, 2024 | 12.16 | 12.30 | 12.09 | 12.27 | 12.27 | 221,600 |
Mar 18, 2024 | 12.39 | 12.40 | 12.26 | 12.28 | 12.28 | 191,700 |
Mar 15, 2024 | 12.29 | 12.38 | 12.24 | 12.25 | 12.25 | 122,500 |
Mar 14, 2024 | 12.53 | 12.56 | 12.35 | 12.43 | 12.43 | 186,800 |
Mar 13, 2024 | 12.55 | 12.62 | 12.52 | 12.53 | 12.53 | 194,200 |
Mar 12, 2024 | 12.50 | 12.62 | 12.38 | 12.62 | 12.62 | 244,300 |
Mar 11, 2024 | 12.34 | 12.53 | 12.34 | 12.42 | 12.42 | 172,200 |
Mar 08, 2024 | 12.69 | 12.87 | 12.44 | 12.48 | 12.48 | 446,500 |
Mar 07, 2024 | 12.52 | 12.67 | 12.47 | 12.65 | 12.65 | 364,300 |
Mar 06, 2024 | 12.36 | 12.48 | 12.31 | 12.41 | 12.41 | 340,000 |
Mar 05, 2024 | 12.29 | 12.31 | 12.15 | 12.21 | 12.21 | 350,600 |
Mar 04, 2024 | 12.53 | 12.56 | 12.40 | 12.43 | 12.43 | 264,300 |
Mar 01, 2024 | 12.31 | 12.52 | 12.30 | 12.48 | 12.48 | 260,700 |
Feb 29, 2024 | 12.18 | 12.27 | 12.12 | 12.21 | 12.21 | 357,100 |
Feb 28, 2024 | 12.14 | 12.18 | 12.08 | 12.10 | 12.10 | 214,200 |
Feb 27, 2024 | 12.26 | 12.29 | 12.19 | 12.24 | 12.24 | 244,100 |
Feb 26, 2024 | 12.22 | 12.32 | 12.21 | 12.27 | 12.27 | 215,500 |
Feb 23, 2024 | 12.29 | 12.35 | 12.18 | 12.23 | 12.23 | 223,300 |
Feb 22, 2024 | 12.12 | 12.30 | 12.12 | 12.25 | 12.25 | 282,700 |
Feb 21, 2024 | 11.84 | 11.88 | 11.76 | 11.85 | 11.85 | 224,900 |
Feb 20, 2024 | 12.04 | 12.08 | 11.82 | 11.96 | 11.96 | 416,800 |
Feb 16, 2024 | 12.30 | 12.33 | 12.14 | 12.15 | 12.15 | 223,700 |
Feb 15, 2024 | 12.30 | 12.36 | 12.23 | 12.32 | 12.32 | 190,100 |
Feb 14, 2024 | 12.20 | 12.30 | 12.13 | 12.29 | 12.29 | 180,900 |
Feb 13, 2024 | 12.08 | 12.19 | 11.98 | 12.06 | 12.06 | 280,200 |
Feb 12, 2024 | 12.29 | 12.58 | 12.27 | 12.41 | 12.41 | 454,900 |
Feb 09, 2024 | 12.18 | 12.31 | 12.14 | 12.29 | 12.29 | 362,800 |
Feb 08, 2024 | 12.01 | 12.22 | 11.99 | 12.14 | 12.14 | 366,700 |
Feb 07, 2024 | 11.85 | 11.98 | 11.82 | 11.96 | 11.96 | 266,000 |
Feb 06, 2024 | 11.79 | 11.84 | 11.73 | 11.83 | 11.83 | 327,800 |
Feb 05, 2024 | 11.79 | 11.80 | 11.64 | 11.74 | 11.74 | 427,800 |
Feb 02, 2024 | 11.59 | 11.81 | 11.54 | 11.79 | 11.79 | 307,300 |
Feb 01, 2024 | 11.39 | 11.47 | 11.35 | 11.45 | 11.45 | 286,700 |
Jan 31, 2024 | 11.38 | 11.55 | 11.34 | 11.34 | 11.34 | 215,200 |
Jan 30, 2024 | 11.67 | 11.69 | 11.54 | 11.56 | 11.56 | 188,600 |
Jan 29, 2024 | 11.60 | 11.74 | 11.58 | 11.74 | 11.74 | 242,900 |
Jan 26, 2024 | 11.63 | 11.70 | 11.58 | 11.59 | 11.59 | 489,300 |
Jan 25, 2024 | 11.73 | 11.79 | 11.62 | 11.67 | 11.67 | 195,100 |
Jan 24, 2024 | 11.70 | 11.78 | 11.64 | 11.64 | 11.64 | 340,700 |
Jan 23, 2024 | 11.52 | 11.61 | 11.52 | 11.57 | 11.57 | 266,900 |
Jan 22, 2024 | 11.40 | 11.55 | 11.40 | 11.47 | 11.47 | 272,100 |
Jan 19, 2024 | 11.25 | 11.40 | 11.21 | 11.39 | 11.39 | 352,300 |
Jan 18, 2024 | 11.14 | 11.20 | 11.07 | 11.19 | 11.19 | 225,900 |
Jan 17, 2024 | 10.97 | 10.99 | 10.83 | 10.98 | 10.98 | 153,600 |
Jan 16, 2024 | 11.10 | 11.17 | 11.04 | 11.08 | 11.08 | 589,600 |
Jan 12, 2024 | 11.23 | 11.34 | 11.19 | 11.20 | 11.20 | 133,100 |
Jan 11, 2024 | 11.29 | 11.34 | 11.12 | 11.25 | 11.25 | 164,000 |
Jan 10, 2024 | 11.18 | 11.30 | 11.16 | 11.25 | 11.25 | 127,800 |
Jan 09, 2024 | 11.20 | 11.24 | 11.12 | 11.17 | 11.17 | 174,800 |
Jan 08, 2024 | 11.01 | 11.25 | 11.00 | 11.24 | 11.24 | 193,100 |
Jan 05, 2024 | 10.95 | 11.09 | 10.94 | 10.98 | 10.98 | 334,600 |
Jan 04, 2024 | 10.96 | 11.06 | 10.94 | 10.98 | 10.98 | 286,500 |
Jan 03, 2024 | 11.02 | 11.09 | 10.98 | 11.01 | 11.01 | 613,800 |
Jan 02, 2024 | 11.35 | 11.35 | 11.11 | 11.17 | 11.17 | 300,300 |
Dec 29, 2023 | 11.60 | 11.65 | 11.47 | 11.51 | 11.51 | 222,900 |
Dec 28, 2023 | 11.58 | 11.66 | 11.58 | 11.61 | 11.61 | 223,600 |
Dec 27, 2023 | 11.52 | 11.58 | 11.51 | 11.55 | 11.55 | 165,500 |
Dec 27, 2023 | 0.019 Dividend | |||||
Dec 26, 2023 | 11.40 | 11.58 | 11.40 | 11.55 | 11.53 | 344,100 |
Dec 22, 2023 | 11.32 | 11.43 | 11.31 | 11.41 | 11.39 | 301,600 |
Dec 21, 2023 | 11.35 | 11.45 | 11.31 | 11.45 | 11.43 | 268,100 |
Dec 20, 2023 | 11.39 | 11.48 | 11.22 | 11.22 | 11.20 | 310,200 |
Dec 19, 2023 | 11.34 | 11.45 | 11.34 | 11.45 | 11.43 | 266,100 |
Dec 18, 2023 | 11.30 | 11.39 | 11.28 | 11.35 | 11.33 | 310,600 |
Dec 15, 2023 | 11.33 | 11.39 | 11.28 | 11.33 | 11.31 | 379,000 |
Dec 14, 2023 | 11.24 | 11.35 | 11.22 | 11.33 | 11.31 | 300,900 |
Dec 13, 2023 | 11.03 | 11.21 | 10.97 | 11.18 | 11.16 | 317,400 |
Dec 12, 2023 | 10.82 | 10.99 | 10.82 | 10.99 | 10.97 | 223,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |