Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.30 | 12.28 | 12.08 | 12.08 | 12.08 | 10,654 |
May 02, 2024 | 12.40 | 12.72 | 12.39 | 12.54 | 12.54 | 33,200 |
May 01, 2024 | 12.38 | 12.85 | 12.38 | 12.59 | 12.59 | 1,600 |
Apr 30, 2024 | 12.66 | 12.77 | 12.34 | 12.44 | 12.44 | 26,800 |
Apr 29, 2024 | 12.79 | 12.95 | 12.75 | 12.77 | 12.77 | 6,100 |
Apr 26, 2024 | 12.81 | 13.10 | 12.81 | 12.81 | 12.81 | 2,400 |
Apr 25, 2024 | 12.94 | 13.11 | 12.94 | 13.05 | 13.05 | 3,000 |
Apr 24, 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 2,300 |
Apr 23, 2024 | 12.88 | 13.05 | 12.84 | 12.88 | 12.88 | 2,600 |
Apr 22, 2024 | 12.97 | 13.15 | 12.68 | 12.85 | 12.85 | 6,600 |
Apr 19, 2024 | 12.81 | 12.98 | 12.69 | 12.85 | 12.85 | 7,400 |
Apr 18, 2024 | 12.65 | 12.90 | 12.62 | 12.80 | 12.80 | 5,600 |
Apr 17, 2024 | 12.88 | 12.91 | 12.56 | 12.56 | 12.56 | 9,600 |
Apr 16, 2024 | 12.99 | 13.02 | 12.89 | 12.96 | 12.96 | 5,900 |
Apr 15, 2024 | 13.40 | 13.40 | 12.55 | 12.91 | 12.91 | 17,600 |
Apr 12, 2024 | 13.29 | 13.63 | 13.21 | 13.35 | 13.35 | 8,300 |
Apr 11, 2024 | 13.24 | 13.31 | 13.21 | 13.21 | 13.21 | 3,900 |
Apr 10, 2024 | 13.36 | 13.38 | 13.08 | 13.32 | 13.32 | 3,000 |
Apr 09, 2024 | 13.19 | 13.44 | 13.12 | 13.34 | 13.34 | 12,100 |
Apr 08, 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1,700 |
Apr 05, 2024 | 13.24 | 13.24 | 12.91 | 13.01 | 13.01 | 5,900 |
Apr 04, 2024 | 13.22 | 13.49 | 13.10 | 13.22 | 13.22 | 5,800 |
Apr 03, 2024 | 12.99 | 13.22 | 12.83 | 13.22 | 13.22 | 9,300 |
Apr 02, 2024 | 13.00 | 13.06 | 12.66 | 12.97 | 12.97 | 12,900 |
Apr 01, 2024 | 12.59 | 13.44 | 12.59 | 13.08 | 13.08 | 29,200 |
Mar 28, 2024 | 12.74 | 12.74 | 12.11 | 12.32 | 12.32 | 8,300 |
Mar 27, 2024 | 12.78 | 12.79 | 12.22 | 12.61 | 12.61 | 13,900 |
Mar 26, 2024 | 12.54 | 12.80 | 12.32 | 12.80 | 12.80 | 23,100 |
Mar 25, 2024 | 12.13 | 12.33 | 12.03 | 12.29 | 12.29 | 21,900 |
Mar 22, 2024 | 12.16 | 12.26 | 12.11 | 12.20 | 12.20 | 5,100 |
Mar 21, 2024 | 12.42 | 12.42 | 12.15 | 12.17 | 12.17 | 4,700 |
Mar 20, 2024 | 12.33 | 12.48 | 12.26 | 12.31 | 12.31 | 5,500 |
Mar 19, 2024 | 12.64 | 12.64 | 12.33 | 12.36 | 12.36 | 11,500 |
Mar 18, 2024 | 12.75 | 12.94 | 12.40 | 12.72 | 12.72 | 24,000 |
Mar 15, 2024 | 11.87 | 12.91 | 11.79 | 12.91 | 12.91 | 49,200 |
Mar 14, 2024 | 11.83 | 11.96 | 11.68 | 11.83 | 11.83 | 14,400 |
Mar 13, 2024 | 11.69 | 11.94 | 11.69 | 11.76 | 11.76 | 9,600 |
Mar 12, 2024 | 11.92 | 11.97 | 11.70 | 11.74 | 11.74 | 14,400 |
Mar 11, 2024 | 11.92 | 12.10 | 11.92 | 11.92 | 11.92 | 20,800 |
Mar 08, 2024 | 11.96 | 12.00 | 11.84 | 12.00 | 12.00 | 12,400 |
Mar 07, 2024 | 11.96 | 12.02 | 11.82 | 11.98 | 11.98 | 31,500 |
Mar 06, 2024 | 12.17 | 12.17 | 11.85 | 12.01 | 12.01 | 23,700 |
Mar 05, 2024 | 12.05 | 12.17 | 12.00 | 12.05 | 12.05 | 18,200 |
Mar 04, 2024 | 12.06 | 12.30 | 11.74 | 11.99 | 11.99 | 27,800 |
Mar 01, 2024 | 12.28 | 12.28 | 12.00 | 12.05 | 12.05 | 6,100 |
Feb 29, 2024 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 8,500 |
Feb 29, 2024 | 0.15 Dividend | |||||
Feb 28, 2024 | 12.17 | 12.37 | 12.12 | 12.18 | 12.03 | 3,800 |
Feb 27, 2024 | 12.15 | 12.33 | 11.99 | 12.10 | 11.95 | 7,700 |
Feb 26, 2024 | 12.00 | 12.31 | 11.80 | 12.21 | 12.06 | 17,900 |
Feb 23, 2024 | 12.05 | 12.13 | 11.97 | 12.00 | 11.85 | 5,400 |
Feb 22, 2024 | 12.07 | 12.18 | 12.00 | 12.13 | 11.98 | 13,700 |
Feb 21, 2024 | 12.14 | 12.30 | 11.98 | 12.09 | 11.94 | 8,800 |
Feb 20, 2024 | 12.45 | 12.90 | 12.11 | 12.11 | 11.96 | 25,600 |
Feb 16, 2024 | 12.49 | 12.71 | 12.34 | 12.36 | 12.21 | 26,600 |
Feb 15, 2024 | 12.05 | 12.55 | 12.05 | 12.49 | 12.34 | 12,000 |
Feb 14, 2024 | 11.99 | 12.30 | 11.90 | 12.30 | 12.15 | 4,900 |
Feb 13, 2024 | 12.25 | 12.25 | 11.98 | 12.00 | 11.85 | 9,500 |
Feb 12, 2024 | 11.90 | 12.50 | 11.79 | 12.24 | 12.09 | 16,400 |
Feb 09, 2024 | 12.00 | 12.00 | 11.71 | 11.98 | 11.83 | 5,700 |
Feb 08, 2024 | 11.67 | 11.98 | 11.67 | 11.83 | 11.68 | 2,500 |
Feb 07, 2024 | 11.89 | 12.21 | 11.89 | 12.00 | 11.85 | 12,300 |
Feb 06, 2024 | 12.15 | 12.22 | 11.89 | 12.08 | 11.93 | 4,200 |
Feb 05, 2024 | 12.04 | 12.19 | 11.67 | 12.10 | 11.95 | 35,900 |
Feb 02, 2024 | 12.01 | 12.15 | 11.96 | 12.15 | 12.00 | 2,900 |
Feb 01, 2024 | 12.30 | 12.40 | 12.05 | 12.15 | 12.00 | 10,500 |
Jan 31, 2024 | 12.25 | 12.37 | 12.00 | 12.30 | 12.15 | 7,200 |
Jan 30, 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.10 | 3,600 |
Jan 29, 2024 | 11.98 | 12.22 | 11.90 | 12.10 | 11.95 | 13,600 |
Jan 26, 2024 | 12.08 | 12.39 | 12.08 | 12.23 | 12.08 | 5,000 |
Jan 25, 2024 | 12.10 | 12.18 | 11.67 | 12.14 | 11.99 | 4,500 |
Jan 24, 2024 | 11.75 | 12.05 | 11.70 | 12.01 | 11.86 | 9,800 |
Jan 23, 2024 | 11.40 | 11.74 | 11.40 | 11.66 | 11.52 | 4,000 |
Jan 22, 2024 | 11.25 | 11.65 | 11.11 | 11.32 | 11.18 | 12,700 |
Jan 19, 2024 | 11.19 | 11.27 | 11.12 | 11.27 | 11.13 | 4,000 |
Jan 18, 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.02 | 1,900 |
Jan 17, 2024 | 11.07 | 11.14 | 11.07 | 11.13 | 10.99 | 5,400 |
Jan 16, 2024 | 11.46 | 11.50 | 11.00 | 11.07 | 10.93 | 24,300 |
Jan 12, 2024 | 11.37 | 11.55 | 11.19 | 11.51 | 11.37 | 7,200 |
Jan 11, 2024 | 11.48 | 11.52 | 11.05 | 11.35 | 11.21 | 5,200 |
Jan 10, 2024 | 11.66 | 11.66 | 11.45 | 11.45 | 11.31 | 6,100 |
Jan 09, 2024 | 11.75 | 11.77 | 11.57 | 11.76 | 11.62 | 2,900 |
Jan 08, 2024 | 11.96 | 11.96 | 11.69 | 11.82 | 11.67 | 17,500 |
Jan 05, 2024 | 12.44 | 12.44 | 11.88 | 11.96 | 11.81 | 16,000 |
Jan 04, 2024 | 12.65 | 12.65 | 12.26 | 12.35 | 12.20 | 10,800 |
Jan 03, 2024 | 12.74 | 12.74 | 12.43 | 12.63 | 12.47 | 6,000 |
Jan 02, 2024 | 12.52 | 12.73 | 12.28 | 12.71 | 12.55 | 14,700 |
Dec 29, 2023 | 12.47 | 12.68 | 12.47 | 12.57 | 12.42 | 10,500 |
Dec 28, 2023 | 12.48 | 12.56 | 12.45 | 12.47 | 12.32 | 8,100 |
Dec 27, 2023 | 12.42 | 12.47 | 12.31 | 12.41 | 12.26 | 3,700 |
Dec 26, 2023 | 12.25 | 12.45 | 12.25 | 12.43 | 12.28 | 8,400 |
Dec 22, 2023 | 12.04 | 12.21 | 11.93 | 12.12 | 11.97 | 22,300 |
Dec 21, 2023 | 11.93 | 12.25 | 11.78 | 12.00 | 11.85 | 22,300 |
Dec 20, 2023 | 11.85 | 11.92 | 11.78 | 11.92 | 11.77 | 15,000 |
Dec 19, 2023 | 11.86 | 11.91 | 11.80 | 11.85 | 11.70 | 9,500 |
Dec 18, 2023 | 12.00 | 12.00 | 11.74 | 11.90 | 11.75 | 28,000 |
Dec 15, 2023 | 11.37 | 11.99 | 11.34 | 11.97 | 11.82 | 45,900 |
Dec 14, 2023 | 11.32 | 11.71 | 11.32 | 11.44 | 11.30 | 28,200 |
Dec 13, 2023 | 11.26 | 11.39 | 11.00 | 11.20 | 11.06 | 56,800 |
Dec 12, 2023 | 11.06 | 11.27 | 11.05 | 11.14 | 11.00 | 12,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |