Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.44 | 12.50 | 12.32 | 12.37 | 12.37 | 76,203 |
May 17, 2024 | 12.47 | 12.58 | 12.36 | 12.50 | 12.50 | 152,300 |
May 16, 2024 | 12.35 | 12.65 | 12.35 | 12.50 | 12.50 | 226,100 |
May 15, 2024 | 12.34 | 12.37 | 12.18 | 12.35 | 12.35 | 147,100 |
May 14, 2024 | 12.25 | 12.38 | 12.18 | 12.31 | 12.31 | 258,400 |
May 13, 2024 | 12.05 | 12.23 | 11.97 | 12.16 | 12.16 | 249,500 |
May 10, 2024 | 12.01 | 12.06 | 11.85 | 12.03 | 12.03 | 121,400 |
May 09, 2024 | 11.82 | 12.23 | 11.82 | 11.89 | 11.89 | 329,000 |
May 08, 2024 | 11.75 | 11.90 | 11.66 | 11.85 | 11.85 | 127,400 |
May 07, 2024 | 11.89 | 12.08 | 11.78 | 11.85 | 11.85 | 162,400 |
May 06, 2024 | 12.00 | 12.10 | 11.65 | 11.70 | 11.70 | 178,900 |
May 03, 2024 | 11.79 | 12.34 | 11.79 | 11.94 | 11.94 | 448,400 |
May 02, 2024 | 11.48 | 11.57 | 11.31 | 11.35 | 11.35 | 148,100 |
May 01, 2024 | 11.43 | 11.43 | 11.24 | 11.38 | 11.38 | 83,600 |
Apr 30, 2024 | 11.56 | 11.70 | 11.38 | 11.45 | 11.45 | 254,900 |
Apr 29, 2024 | 11.56 | 11.67 | 11.45 | 11.56 | 11.56 | 184,200 |
Apr 26, 2024 | 11.32 | 11.78 | 11.32 | 11.55 | 11.55 | 208,100 |
Apr 25, 2024 | 11.42 | 11.42 | 11.24 | 11.32 | 11.32 | 93,700 |
Apr 24, 2024 | 11.28 | 11.64 | 11.27 | 11.46 | 11.46 | 460,300 |
Apr 23, 2024 | 11.01 | 11.36 | 11.01 | 11.25 | 11.25 | 147,500 |
Apr 22, 2024 | 10.83 | 11.10 | 10.83 | 11.06 | 11.06 | 85,000 |
Apr 19, 2024 | 10.79 | 10.89 | 10.75 | 10.82 | 10.82 | 77,500 |
Apr 18, 2024 | 10.84 | 10.93 | 10.80 | 10.85 | 10.85 | 97,500 |
Apr 17, 2024 | 11.01 | 11.21 | 10.83 | 10.90 | 10.90 | 115,400 |
Apr 16, 2024 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | 103,700 |
Apr 15, 2024 | 11.34 | 11.35 | 10.95 | 11.03 | 11.03 | 162,900 |
Apr 12, 2024 | 11.26 | 11.39 | 11.21 | 11.27 | 11.27 | 281,700 |
Apr 11, 2024 | 11.38 | 11.42 | 11.18 | 11.36 | 11.36 | 112,200 |
Apr 10, 2024 | 11.42 | 11.47 | 11.30 | 11.38 | 11.38 | 236,700 |
Apr 09, 2024 | 11.51 | 11.63 | 11.40 | 11.51 | 11.51 | 699,700 |
Apr 08, 2024 | 11.55 | 11.68 | 11.44 | 11.50 | 11.50 | 194,600 |
Apr 05, 2024 | 11.48 | 11.62 | 11.43 | 11.53 | 11.53 | 132,900 |
Apr 04, 2024 | 11.83 | 11.90 | 11.50 | 11.51 | 11.51 | 197,800 |
Apr 03, 2024 | 11.67 | 11.83 | 11.67 | 11.78 | 11.78 | 92,300 |
Apr 02, 2024 | 11.99 | 11.99 | 11.69 | 11.73 | 11.73 | 101,000 |
Apr 01, 2024 | 12.11 | 12.21 | 11.80 | 11.87 | 11.87 | 339,000 |
Mar 28, 2024 | 12.17 | 12.33 | 12.15 | 12.16 | 12.16 | 258,000 |
Mar 27, 2024 | 12.02 | 12.25 | 11.93 | 12.19 | 12.19 | 156,000 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 12.05 | 12.30 | 11.98 | 12.01 | 11.96 | 137,300 |
Mar 25, 2024 | 12.10 | 12.26 | 12.03 | 12.04 | 11.99 | 113,900 |
Mar 22, 2024 | 12.16 | 12.22 | 12.07 | 12.09 | 12.04 | 119,200 |
Mar 21, 2024 | 12.17 | 12.38 | 12.05 | 12.14 | 12.09 | 166,200 |
Mar 20, 2024 | 11.69 | 12.16 | 11.69 | 12.14 | 12.09 | 492,700 |
Mar 19, 2024 | 11.58 | 11.84 | 11.58 | 11.73 | 11.68 | 122,600 |
Mar 18, 2024 | 11.75 | 11.77 | 11.57 | 11.60 | 11.55 | 128,600 |
Mar 15, 2024 | 11.60 | 11.76 | 11.60 | 11.64 | 11.59 | 226,000 |
Mar 14, 2024 | 11.69 | 11.89 | 11.64 | 11.67 | 11.62 | 188,300 |
Mar 13, 2024 | 11.45 | 11.68 | 11.45 | 11.68 | 11.63 | 794,300 |
Mar 12, 2024 | 11.60 | 11.64 | 11.46 | 11.51 | 11.46 | 235,100 |
Mar 11, 2024 | 11.60 | 11.68 | 11.56 | 11.57 | 11.52 | 178,000 |
Mar 08, 2024 | 11.92 | 12.00 | 11.75 | 11.76 | 11.71 | 195,100 |
Mar 07, 2024 | 11.58 | 11.91 | 11.50 | 11.80 | 11.75 | 345,900 |
Mar 06, 2024 | 11.71 | 11.77 | 11.45 | 11.47 | 11.42 | 491,000 |
Mar 05, 2024 | 11.95 | 11.95 | 11.54 | 11.60 | 11.55 | 546,700 |
Mar 04, 2024 | 12.19 | 12.53 | 11.92 | 11.95 | 11.90 | 411,500 |
Mar 01, 2024 | 12.38 | 12.54 | 11.45 | 12.20 | 12.15 | 1,971,600 |
Feb 29, 2024 | 14.05 | 14.09 | 13.83 | 13.90 | 13.84 | 139,400 |
Feb 28, 2024 | 14.12 | 14.27 | 13.90 | 14.01 | 13.95 | 206,700 |
Feb 27, 2024 | 13.93 | 14.22 | 13.93 | 14.20 | 14.14 | 98,700 |
Feb 26, 2024 | 14.05 | 14.18 | 13.96 | 13.98 | 13.92 | 109,800 |
Feb 23, 2024 | 13.80 | 14.21 | 13.76 | 14.12 | 14.06 | 107,900 |
Feb 22, 2024 | 14.11 | 14.22 | 13.98 | 14.00 | 13.94 | 72,700 |
Feb 21, 2024 | 13.95 | 14.10 | 13.92 | 14.03 | 13.97 | 49,300 |
Feb 20, 2024 | 13.90 | 14.00 | 13.80 | 13.96 | 13.90 | 164,200 |
Feb 16, 2024 | 14.06 | 14.15 | 13.92 | 13.99 | 13.93 | 169,200 |
Feb 15, 2024 | 13.93 | 14.21 | 13.93 | 14.19 | 14.13 | 113,100 |
Feb 14, 2024 | 13.96 | 14.03 | 13.82 | 13.86 | 13.80 | 183,600 |
Feb 13, 2024 | 14.03 | 14.07 | 13.80 | 13.95 | 13.89 | 82,100 |
Feb 12, 2024 | 14.14 | 14.25 | 14.04 | 14.21 | 14.15 | 62,800 |
Feb 09, 2024 | 13.86 | 14.07 | 13.63 | 14.07 | 14.01 | 125,200 |
Feb 08, 2024 | 14.20 | 14.25 | 13.82 | 13.93 | 13.87 | 255,200 |
Feb 07, 2024 | 14.30 | 14.36 | 14.20 | 14.21 | 14.15 | 112,300 |
Feb 06, 2024 | 14.25 | 14.43 | 14.22 | 14.26 | 14.20 | 128,200 |
Feb 05, 2024 | 14.22 | 14.36 | 14.07 | 14.22 | 14.16 | 91,900 |
Feb 02, 2024 | 14.12 | 14.45 | 14.12 | 14.33 | 14.27 | 71,100 |
Feb 01, 2024 | 13.89 | 14.37 | 13.88 | 14.29 | 14.23 | 189,200 |
Jan 31, 2024 | 13.74 | 13.92 | 13.67 | 13.81 | 13.75 | 146,900 |
Jan 30, 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 13.71 | 97,900 |
Jan 29, 2024 | 13.66 | 13.89 | 13.53 | 13.84 | 13.78 | 103,300 |
Jan 26, 2024 | 13.87 | 13.93 | 13.74 | 13.78 | 13.72 | 112,100 |
Jan 25, 2024 | 13.88 | 13.90 | 13.69 | 13.78 | 13.72 | 139,800 |
Jan 24, 2024 | 13.94 | 13.99 | 13.70 | 13.84 | 13.78 | 209,900 |
Jan 23, 2024 | 13.92 | 13.95 | 13.61 | 13.81 | 13.75 | 105,500 |
Jan 22, 2024 | 13.69 | 14.02 | 13.67 | 13.77 | 13.71 | 152,300 |
Jan 19, 2024 | 13.46 | 13.63 | 13.23 | 13.61 | 13.55 | 130,300 |
Jan 18, 2024 | 13.37 | 13.62 | 13.28 | 13.45 | 13.39 | 159,600 |
Jan 17, 2024 | 13.45 | 13.45 | 13.22 | 13.37 | 13.31 | 104,700 |
Jan 16, 2024 | 13.22 | 13.57 | 13.22 | 13.52 | 13.46 | 135,500 |
Jan 15, 2024 | 13.50 | 13.56 | 13.36 | 13.36 | 13.30 | 51,800 |
Jan 12, 2024 | 13.93 | 14.00 | 13.45 | 13.56 | 13.50 | 174,900 |
Jan 11, 2024 | 13.96 | 13.96 | 13.51 | 13.82 | 13.76 | 170,900 |
Jan 10, 2024 | 13.86 | 13.90 | 13.66 | 13.85 | 13.79 | 114,000 |
Jan 09, 2024 | 14.05 | 14.18 | 13.81 | 13.85 | 13.79 | 227,800 |
Jan 08, 2024 | 14.10 | 14.17 | 13.97 | 14.15 | 14.09 | 123,700 |
Jan 05, 2024 | 14.01 | 14.21 | 13.92 | 14.10 | 14.04 | 360,700 |
Jan 04, 2024 | 13.91 | 14.09 | 13.82 | 14.05 | 13.99 | 114,700 |
Jan 03, 2024 | 14.28 | 14.28 | 13.82 | 13.96 | 13.90 | 232,300 |
Jan 02, 2024 | 14.32 | 14.59 | 14.19 | 14.45 | 14.39 | 289,000 |
Dec 29, 2023 | 14.26 | 14.46 | 14.26 | 14.34 | 14.28 | 47,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |