Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 10.94 | 11.04 | 10.88 | 10.93 | 10.93 | 413,100 |
May 16, 2024 | 10.83 | 10.95 | 10.80 | 10.87 | 10.87 | 513,100 |
May 15, 2024 | 11.00 | 11.05 | 10.78 | 10.87 | 10.87 | 472,200 |
May 14, 2024 | 10.92 | 10.96 | 10.80 | 10.86 | 10.86 | 576,100 |
May 13, 2024 | 11.03 | 11.04 | 10.81 | 10.82 | 10.82 | 874,400 |
May 10, 2024 | 10.84 | 10.99 | 10.82 | 10.96 | 10.96 | 591,700 |
May 09, 2024 | 10.68 | 10.86 | 10.66 | 10.84 | 10.84 | 913,000 |
May 08, 2024 | 10.48 | 10.71 | 10.45 | 10.69 | 10.69 | 476,200 |
May 08, 2024 | 0.14 Dividend | |||||
May 07, 2024 | 10.89 | 10.93 | 10.69 | 10.73 | 10.59 | 1,145,600 |
May 06, 2024 | 10.96 | 11.08 | 10.81 | 10.83 | 10.69 | 787,300 |
May 03, 2024 | 10.80 | 10.87 | 10.66 | 10.84 | 10.70 | 796,900 |
May 02, 2024 | 10.34 | 10.62 | 10.31 | 10.61 | 10.47 | 892,800 |
May 01, 2024 | 10.07 | 10.50 | 10.01 | 10.25 | 10.12 | 892,800 |
Apr 30, 2024 | 9.92 | 10.16 | 9.86 | 10.02 | 9.89 | 1,532,200 |
Apr 29, 2024 | 10.76 | 10.95 | 9.80 | 9.93 | 9.80 | 1,894,000 |
Apr 26, 2024 | 10.95 | 11.09 | 10.94 | 10.96 | 10.82 | 413,500 |
Apr 25, 2024 | 10.98 | 11.05 | 10.79 | 10.97 | 10.83 | 596,800 |
Apr 24, 2024 | 10.95 | 11.10 | 10.85 | 11.07 | 10.93 | 1,183,500 |
Apr 23, 2024 | 10.74 | 11.09 | 10.72 | 11.00 | 10.86 | 547,100 |
Apr 22, 2024 | 10.74 | 10.91 | 10.65 | 10.78 | 10.64 | 539,500 |
Apr 19, 2024 | 10.36 | 10.73 | 10.36 | 10.72 | 10.58 | 610,000 |
Apr 18, 2024 | 10.27 | 10.47 | 10.25 | 10.42 | 10.28 | 548,400 |
Apr 17, 2024 | 10.47 | 10.48 | 10.27 | 10.28 | 10.15 | 492,800 |
Apr 16, 2024 | 10.45 | 10.47 | 10.29 | 10.32 | 10.19 | 399,500 |
Apr 15, 2024 | 10.57 | 10.75 | 10.40 | 10.55 | 10.41 | 529,300 |
Apr 12, 2024 | 10.49 | 10.60 | 10.44 | 10.57 | 10.43 | 350,700 |
Apr 11, 2024 | 10.73 | 10.73 | 10.46 | 10.65 | 10.51 | 436,200 |
Apr 10, 2024 | 10.81 | 10.81 | 10.39 | 10.60 | 10.46 | 826,500 |
Apr 09, 2024 | 11.05 | 11.13 | 10.99 | 11.08 | 10.94 | 293,700 |
Apr 08, 2024 | 10.88 | 11.05 | 10.85 | 11.00 | 10.86 | 301,000 |
Apr 05, 2024 | 10.86 | 10.94 | 10.79 | 10.85 | 10.71 | 368,400 |
Apr 04, 2024 | 11.05 | 11.15 | 10.85 | 10.86 | 10.72 | 409,300 |
Apr 03, 2024 | 10.87 | 11.01 | 10.85 | 10.90 | 10.76 | 482,700 |
Apr 02, 2024 | 11.01 | 11.15 | 10.85 | 10.96 | 10.82 | 709,900 |
Apr 01, 2024 | 11.50 | 11.50 | 11.14 | 11.14 | 10.99 | 520,500 |
Mar 28, 2024 | 11.40 | 11.56 | 11.37 | 11.51 | 11.36 | 812,100 |
Mar 27, 2024 | 11.03 | 11.43 | 11.03 | 11.43 | 11.28 | 603,000 |
Mar 26, 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 10.81 | 346,600 |
Mar 25, 2024 | 11.11 | 11.25 | 11.09 | 11.12 | 10.97 | 384,700 |
Mar 22, 2024 | 11.38 | 11.42 | 11.03 | 11.03 | 10.89 | 379,600 |
Mar 21, 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 11.19 | 638,700 |
Mar 20, 2024 | 10.69 | 11.28 | 10.61 | 11.14 | 10.99 | 507,300 |
Mar 19, 2024 | 10.68 | 10.83 | 10.66 | 10.69 | 10.55 | 412,000 |
Mar 18, 2024 | 10.79 | 10.86 | 10.62 | 10.67 | 10.53 | 437,100 |
Mar 15, 2024 | 10.59 | 10.82 | 10.59 | 10.77 | 10.63 | 1,652,500 |
Mar 14, 2024 | 10.97 | 10.98 | 10.54 | 10.61 | 10.47 | 729,400 |
Mar 13, 2024 | 11.05 | 11.21 | 10.99 | 11.05 | 10.91 | 481,000 |
Mar 12, 2024 | 11.23 | 11.24 | 11.05 | 11.08 | 10.94 | 480,900 |
Mar 11, 2024 | 11.29 | 11.34 | 11.19 | 11.22 | 11.07 | 414,200 |
Mar 08, 2024 | 11.43 | 11.49 | 11.23 | 11.32 | 11.17 | 545,800 |
Mar 07, 2024 | 11.38 | 11.49 | 11.21 | 11.26 | 11.11 | 503,800 |
Mar 06, 2024 | 11.21 | 11.44 | 10.91 | 11.25 | 11.10 | 735,500 |
Mar 05, 2024 | 10.78 | 11.24 | 10.78 | 11.19 | 11.04 | 580,600 |
Mar 04, 2024 | 10.88 | 11.13 | 10.84 | 10.85 | 10.71 | 442,700 |
Mar 01, 2024 | 10.89 | 10.92 | 10.65 | 10.90 | 10.76 | 471,400 |
Feb 29, 2024 | 10.92 | 11.11 | 10.87 | 10.97 | 10.83 | 475,300 |
Feb 28, 2024 | 10.79 | 10.86 | 10.70 | 10.70 | 10.56 | 439,800 |
Feb 27, 2024 | 10.90 | 11.03 | 10.82 | 10.88 | 10.74 | 446,600 |
Feb 26, 2024 | 10.87 | 10.97 | 10.71 | 10.84 | 10.70 | 672,000 |
Feb 23, 2024 | 11.02 | 11.10 | 10.89 | 10.90 | 10.76 | 450,600 |
Feb 22, 2024 | 11.04 | 11.10 | 10.88 | 10.97 | 10.83 | 595,900 |
Feb 21, 2024 | 11.16 | 11.42 | 11.02 | 11.10 | 10.96 | 584,000 |
Feb 20, 2024 | 11.30 | 11.48 | 10.79 | 11.20 | 11.05 | 741,600 |
Feb 16, 2024 | 11.32 | 11.54 | 11.24 | 11.47 | 11.32 | 814,900 |
Feb 15, 2024 | 11.00 | 11.53 | 10.98 | 11.47 | 11.32 | 810,600 |
Feb 14, 2024 | 11.03 | 11.14 | 10.80 | 10.93 | 10.79 | 1,083,800 |
Feb 13, 2024 | 10.78 | 10.92 | 10.58 | 10.90 | 10.76 | 2,076,600 |
Feb 12, 2024 | 10.83 | 11.25 | 10.79 | 11.16 | 11.01 | 986,000 |
Feb 09, 2024 | 10.64 | 10.83 | 10.48 | 10.79 | 10.65 | 702,200 |
Feb 08, 2024 | 10.43 | 10.62 | 10.42 | 10.61 | 10.47 | 654,600 |
Feb 08, 2024 | 0.14 Dividend | |||||
Feb 07, 2024 | 10.69 | 10.73 | 10.47 | 10.63 | 10.35 | 755,200 |
Feb 06, 2024 | 10.73 | 10.88 | 10.66 | 10.75 | 10.47 | 665,900 |
Feb 05, 2024 | 10.73 | 10.84 | 10.56 | 10.76 | 10.48 | 810,400 |
Feb 02, 2024 | 10.66 | 10.97 | 10.60 | 10.91 | 10.63 | 721,800 |
Feb 01, 2024 | 11.16 | 11.27 | 10.62 | 10.93 | 10.65 | 884,900 |
Jan 31, 2024 | 11.12 | 11.46 | 10.93 | 11.08 | 10.79 | 1,951,200 |
Jan 30, 2024 | 11.74 | 11.82 | 11.30 | 11.42 | 11.12 | 990,700 |
Jan 29, 2024 | 11.80 | 11.98 | 11.73 | 11.95 | 11.64 | 739,900 |
Jan 26, 2024 | 11.85 | 11.91 | 11.72 | 11.83 | 11.52 | 577,200 |
Jan 25, 2024 | 11.99 | 12.03 | 11.58 | 11.76 | 11.45 | 1,400,700 |
Jan 24, 2024 | 11.88 | 12.00 | 11.73 | 11.84 | 11.53 | 729,600 |
Jan 23, 2024 | 12.00 | 12.05 | 11.69 | 11.81 | 11.50 | 492,000 |
Jan 22, 2024 | 11.73 | 11.94 | 11.69 | 11.93 | 11.62 | 767,900 |
Jan 19, 2024 | 11.44 | 11.62 | 11.27 | 11.62 | 11.32 | 589,700 |
Jan 18, 2024 | 11.35 | 11.72 | 11.20 | 11.34 | 11.04 | 603,100 |
Jan 17, 2024 | 11.13 | 11.38 | 11.05 | 11.27 | 10.98 | 659,800 |
Jan 16, 2024 | 11.35 | 11.53 | 11.30 | 11.36 | 11.06 | 492,800 |
Jan 12, 2024 | 11.76 | 11.81 | 11.40 | 11.55 | 11.25 | 461,300 |
Jan 11, 2024 | 11.66 | 11.70 | 11.47 | 11.63 | 11.33 | 547,000 |
Jan 10, 2024 | 11.68 | 11.82 | 11.62 | 11.81 | 11.50 | 469,400 |
Jan 09, 2024 | 11.73 | 11.80 | 11.67 | 11.76 | 11.45 | 374,900 |
Jan 08, 2024 | 11.75 | 11.93 | 11.70 | 11.92 | 11.61 | 466,800 |
Jan 05, 2024 | 11.61 | 11.91 | 11.60 | 11.78 | 11.47 | 868,700 |
Jan 04, 2024 | 11.66 | 11.78 | 11.60 | 11.71 | 11.41 | 766,900 |
Jan 03, 2024 | 11.97 | 11.97 | 11.57 | 11.60 | 11.30 | 620,400 |
Jan 02, 2024 | 11.96 | 12.25 | 11.96 | 11.99 | 11.68 | 772,600 |
Dec 29, 2023 | 12.34 | 12.36 | 12.07 | 12.08 | 11.77 | 677,200 |
Dec 28, 2023 | 12.32 | 12.45 | 12.32 | 12.39 | 12.07 | 421,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |