Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 12.28 | 12.28 | 12.09 | 12.25 | 12.25 | 3,700 |
May 09, 2024 | 12.12 | 12.28 | 12.12 | 12.28 | 12.28 | 14,800 |
May 08, 2024 | 12.40 | 12.40 | 12.14 | 12.14 | 12.14 | 7,000 |
May 07, 2024 | 12.15 | 12.82 | 12.15 | 12.55 | 12.55 | 14,800 |
May 06, 2024 | 11.87 | 12.10 | 11.44 | 11.90 | 11.90 | 11,500 |
May 03, 2024 | 11.93 | 11.98 | 11.65 | 11.74 | 11.74 | 9,700 |
May 02, 2024 | 11.92 | 12.08 | 11.82 | 11.95 | 11.95 | 10,500 |
May 01, 2024 | 11.37 | 11.82 | 11.37 | 11.82 | 11.82 | 14,700 |
Apr 30, 2024 | 10.97 | 11.55 | 10.85 | 11.14 | 11.14 | 38,000 |
Apr 29, 2024 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 6,300 |
Apr 26, 2024 | 10.35 | 10.73 | 10.34 | 10.73 | 10.73 | 7,700 |
Apr 25, 2024 | 10.35 | 10.37 | 10.25 | 10.25 | 10.25 | 23,600 |
Apr 24, 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 17,300 |
Apr 23, 2024 | 10.65 | 10.83 | 10.55 | 10.55 | 10.55 | 3,900 |
Apr 22, 2024 | 10.81 | 10.81 | 10.56 | 10.64 | 10.64 | 6,500 |
Apr 19, 2024 | 10.36 | 10.65 | 10.36 | 10.65 | 10.65 | 10,300 |
Apr 18, 2024 | 10.57 | 10.67 | 10.40 | 10.40 | 10.40 | 11,100 |
Apr 17, 2024 | 10.52 | 10.52 | 10.39 | 10.51 | 10.51 | 5,500 |
Apr 16, 2024 | 10.35 | 10.66 | 10.35 | 10.54 | 10.54 | 10,300 |
Apr 15, 2024 | 10.36 | 10.43 | 10.35 | 10.36 | 10.36 | 7,900 |
Apr 12, 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | 7,900 |
Apr 11, 2024 | 10.78 | 10.79 | 10.65 | 10.68 | 10.68 | 9,300 |
Apr 10, 2024 | 11.07 | 11.07 | 10.66 | 10.86 | 10.86 | 282,700 |
Apr 09, 2024 | 11.14 | 11.19 | 11.08 | 11.19 | 11.19 | 7,400 |
Apr 08, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 3,100 |
Apr 05, 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 6,700 |
Apr 04, 2024 | 11.16 | 11.23 | 11.08 | 11.08 | 11.08 | 8,300 |
Apr 03, 2024 | 11.07 | 11.16 | 11.07 | 11.12 | 11.12 | 11,600 |
Apr 02, 2024 | 11.07 | 11.22 | 11.07 | 11.07 | 11.07 | 18,800 |
Apr 01, 2024 | 11.44 | 11.44 | 11.05 | 11.07 | 11.07 | 19,400 |
Mar 28, 2024 | 11.18 | 11.50 | 11.18 | 11.40 | 11.40 | 9,200 |
Mar 27, 2024 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 7,100 |
Mar 26, 2024 | 11.15 | 11.22 | 11.05 | 11.13 | 11.13 | 13,800 |
Mar 25, 2024 | 11.29 | 11.30 | 11.11 | 11.11 | 11.11 | 61,500 |
Mar 22, 2024 | 11.26 | 11.28 | 11.20 | 11.20 | 11.20 | 5,700 |
Mar 21, 2024 | 11.21 | 11.30 | 11.19 | 11.27 | 11.27 | 35,800 |
Mar 20, 2024 | 11.16 | 11.36 | 11.16 | 11.31 | 11.31 | 15,900 |
Mar 19, 2024 | 11.27 | 11.27 | 11.10 | 11.17 | 11.17 | 11,400 |
Mar 18, 2024 | 11.27 | 11.27 | 11.15 | 11.16 | 11.16 | 9,600 |
Mar 15, 2024 | 11.03 | 11.30 | 11.03 | 11.11 | 11.11 | 40,900 |
Mar 14, 2024 | 11.22 | 11.34 | 11.13 | 11.13 | 11.13 | 16,100 |
Mar 13, 2024 | 11.30 | 11.35 | 11.20 | 11.28 | 11.28 | 19,800 |
Mar 12, 2024 | 11.25 | 11.30 | 11.07 | 11.07 | 11.07 | 9,100 |
Mar 11, 2024 | 11.30 | 11.30 | 11.11 | 11.11 | 11.11 | 3,200 |
Mar 08, 2024 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | 3,800 |
Mar 07, 2024 | 11.35 | 11.35 | 11.14 | 11.28 | 11.28 | 6,000 |
Mar 06, 2024 | 11.24 | 11.32 | 11.10 | 11.32 | 11.32 | 7,400 |
Mar 05, 2024 | 10.94 | 11.26 | 10.92 | 11.11 | 11.11 | 14,900 |
Mar 04, 2024 | 10.98 | 11.07 | 10.83 | 10.86 | 10.86 | 2,400 |
Mar 01, 2024 | 10.97 | 11.07 | 10.85 | 10.85 | 10.85 | 5,200 |
Feb 29, 2024 | 11.01 | 11.06 | 10.92 | 10.92 | 10.92 | 8,900 |
Feb 28, 2024 | 10.87 | 10.91 | 10.85 | 10.85 | 10.85 | 6,000 |
Feb 27, 2024 | 10.86 | 11.25 | 10.86 | 10.97 | 10.97 | 18,200 |
Feb 26, 2024 | 10.91 | 11.06 | 10.81 | 10.85 | 10.85 | 24,400 |
Feb 23, 2024 | 10.86 | 11.02 | 10.85 | 11.02 | 11.02 | 7,700 |
Feb 22, 2024 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 15,600 |
Feb 21, 2024 | 10.86 | 11.06 | 10.86 | 10.88 | 10.88 | 6,800 |
Feb 20, 2024 | 11.29 | 11.48 | 11.07 | 11.08 | 11.08 | 9,200 |
Feb 16, 2024 | 11.38 | 11.55 | 11.02 | 11.41 | 11.41 | 11,900 |
Feb 15, 2024 | 11.08 | 11.39 | 10.94 | 11.37 | 11.37 | 10,500 |
Feb 14, 2024 | 10.96 | 10.98 | 10.68 | 10.98 | 10.98 | 10,800 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 13, 2024 | 11.26 | 11.40 | 10.96 | 11.00 | 10.95 | 31,500 |
Feb 12, 2024 | 11.36 | 11.54 | 11.33 | 11.45 | 11.40 | 19,000 |
Feb 09, 2024 | 11.50 | 11.56 | 11.35 | 11.37 | 11.32 | 10,700 |
Feb 08, 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 11.40 | 9,600 |
Feb 07, 2024 | 11.91 | 11.96 | 11.31 | 11.35 | 11.30 | 24,600 |
Feb 06, 2024 | 12.11 | 12.21 | 11.86 | 11.88 | 11.83 | 28,600 |
Feb 05, 2024 | 11.94 | 12.16 | 11.78 | 12.15 | 12.09 | 49,300 |
Feb 02, 2024 | 11.91 | 12.23 | 11.88 | 12.00 | 11.95 | 42,700 |
Feb 01, 2024 | 11.95 | 12.06 | 11.95 | 12.00 | 11.95 | 20,500 |
Jan 31, 2024 | 12.36 | 12.50 | 12.02 | 12.13 | 12.07 | 13,100 |
Jan 30, 2024 | 12.07 | 12.36 | 12.07 | 12.22 | 12.16 | 26,100 |
Jan 29, 2024 | 12.12 | 12.18 | 12.12 | 12.15 | 12.09 | 4,400 |
Jan 26, 2024 | 12.18 | 12.28 | 12.10 | 12.15 | 12.09 | 30,800 |
Jan 25, 2024 | 12.24 | 12.24 | 12.12 | 12.18 | 12.12 | 9,100 |
Jan 24, 2024 | 12.23 | 12.30 | 12.19 | 12.19 | 12.13 | 7,000 |
Jan 23, 2024 | 12.47 | 12.47 | 12.21 | 12.23 | 12.17 | 13,500 |
Jan 22, 2024 | 12.33 | 12.39 | 12.33 | 12.36 | 12.30 | 9,500 |
Jan 19, 2024 | 12.18 | 12.36 | 11.92 | 12.36 | 12.30 | 12,700 |
Jan 18, 2024 | 12.10 | 12.15 | 11.99 | 12.12 | 12.06 | 23,300 |
Jan 17, 2024 | 12.11 | 12.33 | 11.91 | 12.10 | 12.05 | 23,600 |
Jan 16, 2024 | 12.23 | 12.32 | 12.15 | 12.21 | 12.15 | 11,800 |
Jan 12, 2024 | 12.34 | 12.34 | 12.13 | 12.20 | 12.14 | 9,500 |
Jan 11, 2024 | 12.25 | 12.34 | 12.14 | 12.19 | 12.13 | 11,400 |
Jan 10, 2024 | 12.15 | 12.24 | 12.01 | 12.15 | 12.09 | 46,400 |
Jan 09, 2024 | 12.07 | 12.22 | 12.07 | 12.10 | 12.05 | 12,800 |
Jan 08, 2024 | 12.30 | 12.50 | 12.11 | 12.18 | 12.12 | 16,600 |
Jan 05, 2024 | 12.15 | 12.65 | 12.09 | 12.44 | 12.38 | 57,500 |
Jan 04, 2024 | 12.31 | 12.32 | 11.99 | 12.20 | 12.14 | 38,100 |
Jan 03, 2024 | 12.21 | 12.35 | 12.09 | 12.23 | 12.17 | 177,700 |
Jan 02, 2024 | 12.25 | 12.55 | 12.08 | 12.22 | 12.16 | 26,700 |
Dec 29, 2023 | 12.34 | 12.65 | 12.13 | 12.25 | 12.19 | 51,300 |
Dec 28, 2023 | 12.39 | 12.78 | 12.10 | 12.32 | 12.26 | 78,500 |
Dec 27, 2023 | 12.10 | 12.49 | 12.04 | 12.41 | 12.35 | 61,800 |
Dec 26, 2023 | 12.67 | 12.78 | 12.00 | 12.11 | 12.06 | 173,800 |
Dec 22, 2023 | 12.16 | 12.44 | 12.00 | 12.09 | 12.04 | 96,600 |
Dec 21, 2023 | 12.20 | 12.62 | 12.07 | 12.11 | 12.05 | 35,000 |
Dec 20, 2023 | 11.90 | 12.51 | 11.62 | 12.11 | 12.05 | 71,600 |
Dec 19, 2023 | 12.02 | 12.88 | 11.69 | 12.13 | 12.07 | 381,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |