Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.05 | 12.06 | 12.05 | 12.06 | 12.06 | 864 |
May 20, 2024 | 12.17 | 12.18 | 12.12 | 12.12 | 12.12 | 864 |
May 17, 2024 | 12.11 | 12.14 | 12.11 | 12.14 | 12.14 | 868 |
May 16, 2024 | 12.17 | 12.18 | 12.17 | 12.17 | 12.17 | - |
May 15, 2024 | 12.14 | 12.19 | 12.14 | 12.19 | 12.19 | 1,732 |
May 14, 2024 | 12.04 | 12.13 | 12.04 | 12.10 | 12.10 | 13,856 |
May 13, 2024 | 12.05 | 12.08 | 12.04 | 12.04 | 12.04 | 1,311 |
May 10, 2024 | 12.11 | 12.13 | 12.03 | 12.03 | 12.03 | 1,434 |
May 09, 2024 | 12.01 | 12.11 | 11.99 | 12.11 | 12.11 | 872 |
May 08, 2024 | 12.09 | 12.10 | 12.02 | 12.06 | 12.06 | 3,017 |
May 07, 2024 | 12.22 | 12.22 | 12.17 | 12.17 | 12.17 | 14,200 |
May 06, 2024 | 12.18 | 12.20 | 12.18 | 12.20 | 12.20 | - |
May 03, 2024 | 12.04 | 12.22 | 12.01 | 12.14 | 12.14 | 5,244 |
May 02, 2024 | 11.94 | 12.00 | 11.94 | 11.95 | 11.95 | - |
Apr 30, 2024 | 12.20 | 12.20 | 12.01 | 12.01 | 12.01 | - |
Apr 29, 2024 | 12.08 | 12.17 | 12.08 | 12.13 | 12.13 | - |
Apr 26, 2024 | 12.00 | 12.00 | 11.97 | 11.99 | 11.99 | - |
Apr 25, 2024 | 11.83 | 11.83 | 11.76 | 11.76 | 11.76 | 441 |
Apr 24, 2024 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | - |
Apr 23, 2024 | 11.74 | 11.84 | 11.74 | 11.84 | 11.84 | - |
Apr 22, 2024 | 11.71 | 11.71 | 11.66 | 11.66 | 11.66 | - |
Apr 19, 2024 | 11.66 | 11.74 | 11.66 | 11.73 | 11.73 | 3,700 |
Apr 18, 2024 | 11.87 | 11.87 | 11.84 | 11.85 | 11.85 | - |
Apr 17, 2024 | 11.86 | 11.95 | 11.83 | 11.83 | 11.83 | - |
Apr 16, 2024 | 11.88 | 11.89 | 11.87 | 11.87 | 11.87 | 200 |
Apr 15, 2024 | 12.18 | 12.18 | 12.11 | 12.11 | 12.11 | - |
Apr 12, 2024 | 12.31 | 12.31 | 12.15 | 12.16 | 12.16 | 10,152 |
Apr 11, 2024 | 12.21 | 12.21 | 12.17 | 12.19 | 12.19 | - |
Apr 10, 2024 | 12.38 | 12.40 | 12.21 | 12.21 | 12.21 | - |
Apr 09, 2024 | 12.34 | 12.34 | 12.30 | 12.30 | 12.30 | - |
Apr 08, 2024 | 12.25 | 12.34 | 12.25 | 12.34 | 12.34 | - |
Apr 05, 2024 | 12.17 | 12.22 | 12.17 | 12.22 | 12.22 | - |
Apr 04, 2024 | 12.31 | 12.39 | 12.31 | 12.39 | 12.39 | - |
Apr 03, 2024 | 12.23 | 12.31 | 12.23 | 12.31 | 12.31 | - |
Apr 02, 2024 | 12.37 | 12.37 | 12.22 | 12.22 | 12.22 | - |
Mar 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Mar 27, 2024 | 12.43 | 12.47 | 12.43 | 12.47 | 12.47 | - |
Mar 26, 2024 | 12.44 | 12.48 | 12.44 | 12.46 | 12.46 | - |
Mar 25, 2024 | 12.38 | 12.39 | 12.35 | 12.39 | 12.39 | - |
Mar 22, 2024 | 12.46 | 12.46 | 12.40 | 12.40 | 12.40 | - |
Mar 21, 2024 | 12.55 | 12.55 | 12.52 | 12.54 | 12.54 | - |
Mar 20, 2024 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | - |
Mar 19, 2024 | 12.24 | 12.33 | 12.21 | 12.33 | 12.33 | - |
Mar 18, 2024 | 12.24 | 12.29 | 12.24 | 12.26 | 12.26 | - |
Mar 15, 2024 | 12.26 | 12.30 | 12.16 | 12.16 | 12.16 | - |
Mar 14, 2024 | 12.34 | 12.35 | 12.25 | 12.25 | 12.25 | - |
Mar 13, 2024 | 12.29 | 12.33 | 12.28 | 12.33 | 12.33 | - |
Mar 12, 2024 | 12.24 | 12.31 | 12.22 | 12.31 | 12.31 | - |
Mar 11, 2024 | 12.21 | 12.21 | 12.17 | 12.18 | 12.18 | - |
Mar 08, 2024 | 12.29 | 12.29 | 12.28 | 12.29 | 12.29 | - |
Mar 07, 2024 | 12.16 | 12.28 | 12.16 | 12.28 | 12.28 | - |
Mar 06, 2024 | 12.26 | 12.30 | 12.26 | 12.27 | 12.27 | - |
Mar 05, 2024 | 12.31 | 12.32 | 12.23 | 12.23 | 12.23 | - |
Mar 04, 2024 | 12.48 | 12.48 | 12.39 | 12.39 | 12.39 | - |
Mar 01, 2024 | 12.48 | 12.48 | 12.47 | 12.48 | 12.48 | - |
Feb 29, 2024 | 12.39 | 12.39 | 12.35 | 12.37 | 12.37 | - |
Feb 28, 2024 | 12.33 | 12.39 | 12.31 | 12.39 | 12.39 | - |
Feb 27, 2024 | 12.33 | 12.37 | 12.33 | 12.37 | 12.37 | - |
Feb 26, 2024 | 12.29 | 12.36 | 12.29 | 12.36 | 12.36 | - |
Feb 23, 2024 | 12.30 | 12.33 | 12.30 | 12.33 | 12.33 | - |
Feb 22, 2024 | 12.23 | 12.25 | 12.23 | 12.25 | 12.25 | - |
Feb 21, 2024 | 12.07 | 12.08 | 12.06 | 12.08 | 12.08 | - |
Feb 20, 2024 | 12.06 | 12.06 | 11.99 | 11.99 | 11.99 | - |
Feb 19, 2024 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | - |
Feb 16, 2024 | 12.14 | 12.17 | 12.12 | 12.12 | 12.12 | - |
Feb 15, 2024 | 12.04 | 12.06 | 12.03 | 12.03 | 12.03 | - |
Feb 14, 2024 | 11.90 | 11.95 | 11.88 | 11.92 | 11.92 | 2,237 |
Feb 13, 2024 | 12.25 | 12.25 | 12.04 | 12.06 | 12.06 | 13,250 |
Feb 12, 2024 | 12.25 | 12.28 | 12.25 | 12.28 | 12.28 | - |
Feb 09, 2024 | 12.12 | 12.16 | 12.12 | 12.16 | 12.16 | - |
Feb 08, 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 12.12 | - |
Feb 07, 2024 | 11.98 | 12.04 | 11.98 | 12.04 | 12.04 | - |
Feb 06, 2024 | 11.86 | 11.91 | 11.79 | 11.91 | 11.91 | - |
Feb 05, 2024 | 11.95 | 11.95 | 11.78 | 11.78 | 11.78 | 439 |
Feb 02, 2024 | 11.97 | 12.00 | 11.92 | 11.92 | 11.92 | - |
Feb 01, 2024 | 11.64 | 11.69 | 11.64 | 11.67 | 11.67 | 3,150 |
Jan 31, 2024 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 3,568 |
Jan 30, 2024 | 11.80 | 11.83 | 11.80 | 11.82 | 11.82 | - |
Jan 29, 2024 | 11.69 | 11.71 | 11.69 | 11.71 | 11.71 | - |
Jan 26, 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 11.69 | - |
Jan 25, 2024 | 11.58 | 11.58 | 11.54 | 11.54 | 11.54 | - |
Jan 24, 2024 | 11.71 | 11.73 | 11.71 | 11.72 | 11.72 | - |
Jan 23, 2024 | 11.66 | 11.66 | 11.61 | 11.61 | 11.61 | - |
Jan 22, 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | - |
Jan 19, 2024 | 11.62 | 11.62 | 11.58 | 11.58 | 11.58 | - |
Jan 18, 2024 | 11.56 | 11.61 | 11.56 | 11.60 | 11.60 | - |
Jan 17, 2024 | 11.54 | 11.54 | 11.44 | 11.49 | 11.49 | 6,855 |
Jan 16, 2024 | 11.59 | 11.68 | 11.59 | 11.68 | 11.68 | 1,354 |
Jan 15, 2024 | 11.74 | 11.74 | 11.70 | 11.71 | 11.71 | 448 |
Jan 12, 2024 | 11.72 | 11.74 | 11.71 | 11.74 | 11.74 | - |
Jan 11, 2024 | 11.86 | 11.86 | 11.69 | 11.69 | 11.69 | - |
Jan 10, 2024 | 11.69 | 11.75 | 11.69 | 11.75 | 11.75 | - |
Jan 09, 2024 | 11.68 | 11.68 | 11.62 | 11.64 | 11.64 | - |
Jan 08, 2024 | 11.51 | 11.63 | 11.51 | 11.63 | 11.63 | - |
Jan 05, 2024 | 11.48 | 11.56 | 11.45 | 11.56 | 11.56 | 1,855 |
Jan 04, 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.62 | - |
Jan 03, 2024 | 11.80 | 11.80 | 11.63 | 11.63 | 11.63 | - |
Jan 02, 2024 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | 5,329 |
Dec 29, 2023 | 12.01 | 12.01 | 11.99 | 11.99 | 11.99 | - |
Dec 28, 2023 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | 108 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |