Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 11.99 | 12.08 | 11.91 | 11.96 | 11.96 | 141,300 |
May 08, 2024 | 12.22 | 12.22 | 11.99 | 12.07 | 12.07 | 24,400 |
May 07, 2024 | 12.20 | 12.23 | 12.10 | 12.20 | 12.20 | 13,100 |
May 06, 2024 | 12.09 | 12.19 | 12.09 | 12.09 | 12.09 | 7,700 |
May 03, 2024 | 12.02 | 12.20 | 12.00 | 12.20 | 12.20 | 9,100 |
May 02, 2024 | 12.07 | 12.07 | 11.93 | 11.95 | 11.95 | 16,600 |
May 01, 2024 | 11.98 | 12.20 | 11.97 | 12.13 | 12.13 | 15,400 |
Apr 30, 2024 | 11.81 | 11.93 | 11.81 | 11.90 | 11.90 | 10,500 |
Apr 29, 2024 | 11.83 | 11.99 | 11.83 | 11.90 | 11.90 | 26,800 |
Apr 26, 2024 | 12.02 | 12.10 | 11.88 | 11.90 | 11.90 | 17,100 |
Apr 25, 2024 | 12.08 | 12.08 | 11.68 | 11.88 | 11.88 | 23,300 |
Apr 24, 2024 | 12.05 | 12.11 | 11.79 | 12.11 | 12.11 | 17,500 |
Apr 23, 2024 | 12.04 | 12.13 | 11.96 | 11.96 | 11.96 | 13,300 |
Apr 22, 2024 | 12.10 | 12.14 | 12.08 | 12.14 | 12.14 | 23,600 |
Apr 22, 2024 | 0.049 Dividend | |||||
Apr 19, 2024 | 12.08 | 12.11 | 12.03 | 12.03 | 11.98 | 5,500 |
Apr 18, 2024 | 12.00 | 12.04 | 11.94 | 12.03 | 11.98 | 9,100 |
Apr 17, 2024 | 11.78 | 12.11 | 11.77 | 11.94 | 11.89 | 57,200 |
Apr 16, 2024 | 11.75 | 11.75 | 11.65 | 11.70 | 11.65 | 18,600 |
Apr 15, 2024 | 11.86 | 11.86 | 11.74 | 11.74 | 11.69 | 12,600 |
Apr 12, 2024 | 11.86 | 11.90 | 11.76 | 11.86 | 11.81 | 14,400 |
Apr 11, 2024 | 11.86 | 11.90 | 11.81 | 11.84 | 11.79 | 8,200 |
Apr 10, 2024 | 11.96 | 11.96 | 11.81 | 11.83 | 11.78 | 11,300 |
Apr 09, 2024 | 11.97 | 12.00 | 11.94 | 11.98 | 11.93 | 11,900 |
Apr 08, 2024 | 11.94 | 11.97 | 11.90 | 11.91 | 11.86 | 7,900 |
Apr 05, 2024 | 11.99 | 11.99 | 11.93 | 11.93 | 11.88 | 11,900 |
Apr 04, 2024 | 12.11 | 12.11 | 11.98 | 12.00 | 11.95 | 13,700 |
Apr 03, 2024 | 12.07 | 12.11 | 11.99 | 12.00 | 11.95 | 33,000 |
Apr 02, 2024 | 12.15 | 12.15 | 12.05 | 12.10 | 12.05 | 4,600 |
Apr 01, 2024 | 12.19 | 12.23 | 12.13 | 12.18 | 12.13 | 13,300 |
Mar 28, 2024 | 12.14 | 12.22 | 12.12 | 12.19 | 12.14 | 15,200 |
Mar 27, 2024 | 12.08 | 12.15 | 12.07 | 12.12 | 12.07 | 15,600 |
Mar 26, 2024 | 12.05 | 12.08 | 12.00 | 12.03 | 11.98 | 31,400 |
Mar 25, 2024 | 12.02 | 12.03 | 11.98 | 11.98 | 11.93 | 19,800 |
Mar 22, 2024 | 12.04 | 12.05 | 11.96 | 11.98 | 11.93 | 8,700 |
Mar 21, 2024 | 11.98 | 11.98 | 11.94 | 11.95 | 11.90 | 7,000 |
Mar 20, 2024 | 11.93 | 11.96 | 11.91 | 11.95 | 11.90 | 13,000 |
Mar 20, 2024 | 0.049 Dividend | |||||
Mar 19, 2024 | 11.96 | 12.02 | 11.95 | 11.96 | 11.86 | 16,900 |
Mar 18, 2024 | 11.95 | 12.00 | 11.94 | 11.94 | 11.84 | 11,800 |
Mar 15, 2024 | 11.96 | 11.97 | 11.92 | 11.94 | 11.84 | 8,300 |
Mar 14, 2024 | 11.99 | 11.99 | 11.91 | 11.92 | 11.82 | 7,000 |
Mar 13, 2024 | 11.99 | 12.04 | 11.95 | 11.99 | 11.89 | 34,900 |
Mar 12, 2024 | 11.92 | 11.97 | 11.89 | 11.97 | 11.87 | 37,100 |
Mar 11, 2024 | 11.93 | 11.97 | 11.89 | 11.91 | 11.81 | 15,100 |
Mar 08, 2024 | 11.93 | 12.01 | 11.89 | 11.92 | 11.82 | 19,700 |
Mar 07, 2024 | 11.96 | 11.96 | 11.92 | 11.92 | 11.82 | 7,000 |
Mar 06, 2024 | 11.95 | 11.95 | 11.90 | 11.94 | 11.84 | 7,800 |
Mar 05, 2024 | 11.88 | 11.98 | 11.88 | 11.94 | 11.84 | 14,200 |
Mar 04, 2024 | 11.86 | 11.90 | 11.81 | 11.85 | 11.75 | 26,200 |
Mar 01, 2024 | 11.82 | 11.91 | 11.76 | 11.86 | 11.76 | 29,100 |
Feb 29, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.75 | 25,600 |
Feb 28, 2024 | 11.76 | 11.88 | 11.75 | 11.80 | 11.70 | 424,700 |
Feb 27, 2024 | 11.81 | 11.87 | 11.81 | 11.82 | 11.72 | 25,500 |
Feb 26, 2024 | 11.97 | 11.97 | 11.83 | 11.83 | 11.73 | 24,100 |
Feb 23, 2024 | 11.98 | 11.99 | 11.91 | 11.92 | 11.82 | 12,900 |
Feb 22, 2024 | 11.97 | 12.04 | 11.93 | 11.93 | 11.83 | 27,700 |
Feb 21, 2024 | 12.02 | 12.05 | 11.95 | 11.98 | 11.88 | 7,600 |
Feb 21, 2024 | 0.049 Dividend | |||||
Feb 20, 2024 | 12.01 | 12.07 | 11.94 | 12.01 | 11.86 | 3,500 |
Feb 16, 2024 | 12.03 | 12.03 | 11.95 | 11.97 | 11.82 | 5,600 |
Feb 15, 2024 | 12.10 | 12.10 | 12.01 | 12.06 | 11.91 | 8,300 |
Feb 14, 2024 | 12.01 | 12.05 | 11.98 | 11.98 | 11.83 | 14,100 |
Feb 13, 2024 | 12.00 | 12.01 | 11.92 | 11.94 | 11.79 | 13,800 |
Feb 12, 2024 | 12.05 | 12.10 | 12.03 | 12.06 | 11.91 | 7,600 |
Feb 09, 2024 | 12.08 | 12.11 | 12.06 | 12.08 | 11.93 | 12,300 |
Feb 08, 2024 | 12.15 | 12.16 | 12.06 | 12.07 | 11.92 | 10,000 |
Feb 07, 2024 | 12.15 | 12.22 | 12.10 | 12.17 | 12.02 | 33,700 |
Feb 06, 2024 | 12.09 | 12.25 | 12.09 | 12.20 | 12.05 | 19,100 |
Feb 05, 2024 | 12.06 | 12.10 | 12.06 | 12.07 | 11.92 | 8,700 |
Feb 02, 2024 | 12.19 | 12.19 | 12.11 | 12.12 | 11.97 | 14,500 |
Feb 01, 2024 | 12.20 | 12.25 | 12.18 | 12.23 | 12.08 | 23,300 |
Jan 31, 2024 | 12.13 | 12.20 | 12.12 | 12.17 | 12.02 | 12,800 |
Jan 30, 2024 | 12.10 | 12.15 | 12.08 | 12.09 | 11.94 | 17,300 |
Jan 29, 2024 | 12.02 | 12.14 | 12.02 | 12.06 | 11.91 | 14,600 |
Jan 26, 2024 | 12.01 | 12.01 | 11.97 | 11.99 | 11.84 | 4,200 |
Jan 25, 2024 | 12.01 | 12.05 | 11.98 | 12.00 | 11.85 | 11,200 |
Jan 24, 2024 | 11.99 | 12.00 | 11.96 | 11.97 | 11.82 | 21,100 |
Jan 23, 2024 | 11.97 | 11.97 | 11.90 | 11.92 | 11.77 | 29,500 |
Jan 23, 2024 | 0.049 Dividend | |||||
Jan 22, 2024 | 11.97 | 12.03 | 11.95 | 12.01 | 11.82 | 19,800 |
Jan 19, 2024 | 12.00 | 12.00 | 11.83 | 11.93 | 11.74 | 73,100 |
Jan 18, 2024 | 12.10 | 12.10 | 11.98 | 12.03 | 11.83 | 4,800 |
Jan 17, 2024 | 12.08 | 12.09 | 11.98 | 12.03 | 11.83 | 25,200 |
Jan 16, 2024 | 12.13 | 12.14 | 11.99 | 11.99 | 11.80 | 23,800 |
Jan 12, 2024 | 12.09 | 12.18 | 12.09 | 12.13 | 11.93 | 32,700 |
Jan 11, 2024 | 12.15 | 12.16 | 12.09 | 12.11 | 11.91 | 6,800 |
Jan 10, 2024 | 12.16 | 12.16 | 12.12 | 12.12 | 11.92 | 8,100 |
Jan 09, 2024 | 12.00 | 12.12 | 12.00 | 12.10 | 11.90 | 27,700 |
Jan 08, 2024 | 12.05 | 12.10 | 12.05 | 12.06 | 11.86 | 14,100 |
Jan 05, 2024 | 12.05 | 12.16 | 12.05 | 12.05 | 11.85 | 9,000 |
Jan 04, 2024 | 12.08 | 12.12 | 11.99 | 12.05 | 11.85 | 12,200 |
Jan 03, 2024 | 11.96 | 12.05 | 11.93 | 12.05 | 11.85 | 5,400 |
Jan 02, 2024 | 12.04 | 12.08 | 11.97 | 12.01 | 11.82 | 19,200 |
Dec 29, 2023 | 12.10 | 12.24 | 12.04 | 12.04 | 11.84 | 20,800 |
Dec 28, 2023 | 12.10 | 12.10 | 12.04 | 12.05 | 11.85 | 23,700 |
Dec 27, 2023 | 12.05 | 12.24 | 12.01 | 12.04 | 11.84 | 26,200 |
Dec 26, 2023 | 12.08 | 12.22 | 11.75 | 12.02 | 11.82 | 73,000 |
Dec 22, 2023 | 12.15 | 12.15 | 11.99 | 12.00 | 11.81 | 22,300 |
Dec 21, 2023 | 12.04 | 12.18 | 12.02 | 12.07 | 11.87 | 10,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |