Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 39,800 |
May 01, 2024 | 11.22 | 11.34 | 11.18 | 11.21 | 11.21 | 68,000 |
Apr 30, 2024 | 11.34 | 11.35 | 11.23 | 11.23 | 11.23 | 48,800 |
Apr 29, 2024 | 11.37 | 11.38 | 11.31 | 11.36 | 11.36 | 101,500 |
Apr 26, 2024 | 11.27 | 11.35 | 11.27 | 11.31 | 11.31 | 56,500 |
Apr 25, 2024 | 11.20 | 11.27 | 11.15 | 11.27 | 11.27 | 66,100 |
Apr 24, 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 11.32 | 126,200 |
Apr 23, 2024 | 11.26 | 11.30 | 11.21 | 11.30 | 11.30 | 105,700 |
Apr 22, 2024 | 11.15 | 11.25 | 11.11 | 11.16 | 11.16 | 37,500 |
Apr 19, 2024 | 11.16 | 11.17 | 11.09 | 11.12 | 11.12 | 87,600 |
Apr 18, 2024 | 11.17 | 11.24 | 11.14 | 11.17 | 11.17 | 37,100 |
Apr 17, 2024 | 11.24 | 11.26 | 11.13 | 11.16 | 11.16 | 25,100 |
Apr 16, 2024 | 11.26 | 11.26 | 11.18 | 11.19 | 11.19 | 70,000 |
Apr 15, 2024 | 11.41 | 11.43 | 11.22 | 11.24 | 11.24 | 70,100 |
Apr 12, 2024 | 11.42 | 11.44 | 11.30 | 11.32 | 11.32 | 81,500 |
Apr 11, 2024 | 11.47 | 11.54 | 11.38 | 11.52 | 11.52 | 60,800 |
Apr 10, 2024 | 11.39 | 11.48 | 11.39 | 11.43 | 11.43 | 430,100 |
Apr 09, 2024 | 11.56 | 11.56 | 11.44 | 11.55 | 11.55 | 32,500 |
Apr 08, 2024 | 11.55 | 11.56 | 11.50 | 11.50 | 11.50 | 28,500 |
Apr 05, 2024 | 11.46 | 11.56 | 11.45 | 11.52 | 11.52 | 69,600 |
Apr 04, 2024 | 11.65 | 11.66 | 11.43 | 11.43 | 11.43 | 90,100 |
Apr 03, 2024 | 11.58 | 11.60 | 11.54 | 11.58 | 11.58 | 102,900 |
Apr 02, 2024 | 11.60 | 11.61 | 11.54 | 11.61 | 11.61 | 131,100 |
Apr 01, 2024 | 11.69 | 11.69 | 11.60 | 11.63 | 11.63 | 138,700 |
Mar 28, 2024 | 11.67 | 11.69 | 11.65 | 11.67 | 11.67 | 80,300 |
Mar 27, 2024 | 11.68 | 11.68 | 11.58 | 11.68 | 11.68 | 119,200 |
Mar 26, 2024 | 11.72 | 11.72 | 11.54 | 11.59 | 11.59 | 93,000 |
Mar 25, 2024 | 11.64 | 11.65 | 11.61 | 11.63 | 11.63 | 62,400 |
Mar 22, 2024 | 11.63 | 11.67 | 11.62 | 11.62 | 11.62 | 126,500 |
Mar 21, 2024 | 11.70 | 11.71 | 11.64 | 11.67 | 11.67 | 127,200 |
Mar 20, 2024 | 11.50 | 11.61 | 11.49 | 11.61 | 11.61 | 105,200 |
Mar 19, 2024 | 11.46 | 11.51 | 11.40 | 11.50 | 11.50 | 146,400 |
Mar 18, 2024 | 11.48 | 11.50 | 11.45 | 11.47 | 11.47 | 121,800 |
Mar 15, 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 11.35 | 113,500 |
Mar 14, 2024 | 11.51 | 11.51 | 11.38 | 11.44 | 11.44 | 152,700 |
Mar 13, 2024 | 11.51 | 11.51 | 11.44 | 11.48 | 11.48 | 87,900 |
Mar 12, 2024 | 11.45 | 11.52 | 11.37 | 11.52 | 11.52 | 104,700 |
Mar 11, 2024 | 11.29 | 11.35 | 11.27 | 11.34 | 11.34 | 53,000 |
Mar 08, 2024 | 11.47 | 11.48 | 11.33 | 11.35 | 11.35 | 101,700 |
Mar 07, 2024 | 11.42 | 11.45 | 11.39 | 11.45 | 11.45 | 95,100 |
Mar 06, 2024 | 11.33 | 11.39 | 11.31 | 11.35 | 11.35 | 117,600 |
Mar 05, 2024 | 11.38 | 11.38 | 11.20 | 11.28 | 11.28 | 81,900 |
Mar 04, 2024 | 11.39 | 11.41 | 11.35 | 11.38 | 11.38 | 115,600 |
Mar 01, 2024 | 11.37 | 11.40 | 11.30 | 11.40 | 11.40 | 152,700 |
Feb 29, 2024 | 11.29 | 11.30 | 11.22 | 11.29 | 11.29 | 178,200 |
Feb 28, 2024 | 11.24 | 11.26 | 11.22 | 11.23 | 11.23 | 76,800 |
Feb 27, 2024 | 11.29 | 11.29 | 11.22 | 11.28 | 11.28 | 104,800 |
Feb 26, 2024 | 11.32 | 11.32 | 11.25 | 11.27 | 11.27 | 108,700 |
Feb 23, 2024 | 11.30 | 11.34 | 11.28 | 11.29 | 11.29 | 97,200 |
Feb 22, 2024 | 11.19 | 11.29 | 11.16 | 11.29 | 11.29 | 122,700 |
Feb 21, 2024 | 11.02 | 11.04 | 10.97 | 11.04 | 11.04 | 157,100 |
Feb 20, 2024 | 11.19 | 11.19 | 11.00 | 11.06 | 11.06 | 227,500 |
Feb 16, 2024 | 11.18 | 11.18 | 11.10 | 11.12 | 11.12 | 88,000 |
Feb 15, 2024 | 11.07 | 11.15 | 11.06 | 11.15 | 11.15 | 138,800 |
Feb 14, 2024 | 11.03 | 11.06 | 10.96 | 11.06 | 11.06 | 134,200 |
Feb 13, 2024 | 10.95 | 11.00 | 10.89 | 10.97 | 10.97 | 112,300 |
Feb 12, 2024 | 11.04 | 11.12 | 11.04 | 11.08 | 11.08 | 92,900 |
Feb 09, 2024 | 11.04 | 11.05 | 11.02 | 11.04 | 11.04 | 54,300 |
Feb 08, 2024 | 10.99 | 11.04 | 10.99 | 11.04 | 11.04 | 377,400 |
Feb 07, 2024 | 10.96 | 11.00 | 10.94 | 10.99 | 10.99 | 110,500 |
Feb 06, 2024 | 10.93 | 10.93 | 10.86 | 10.92 | 10.92 | 78,400 |
Feb 05, 2024 | 10.87 | 10.91 | 10.83 | 10.89 | 10.89 | 109,900 |
Feb 02, 2024 | 10.80 | 10.93 | 10.80 | 10.87 | 10.87 | 76,200 |
Feb 01, 2024 | 10.69 | 10.75 | 10.66 | 10.73 | 10.73 | 79,100 |
Jan 31, 2024 | 10.74 | 10.75 | 10.64 | 10.64 | 10.64 | 131,900 |
Jan 30, 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.79 | 43,600 |
Jan 29, 2024 | 10.74 | 10.79 | 10.71 | 10.79 | 10.79 | 117,200 |
Jan 26, 2024 | 10.72 | 10.74 | 10.70 | 10.70 | 10.70 | 860,200 |
Jan 25, 2024 | 10.72 | 10.76 | 10.70 | 10.73 | 10.73 | 123,400 |
Jan 24, 2024 | 10.77 | 10.79 | 10.71 | 10.73 | 10.73 | 130,500 |
Jan 23, 2024 | 10.60 | 10.70 | 10.60 | 10.68 | 10.68 | 87,400 |
Jan 22, 2024 | 10.59 | 10.64 | 10.59 | 10.59 | 10.59 | 107,900 |
Jan 19, 2024 | 10.50 | 10.60 | 10.48 | 10.60 | 10.60 | 49,800 |
Jan 18, 2024 | 10.41 | 10.48 | 10.39 | 10.48 | 10.48 | 84,200 |
Jan 17, 2024 | 10.35 | 10.39 | 10.33 | 10.36 | 10.36 | 103,500 |
Jan 16, 2024 | 10.44 | 10.46 | 10.39 | 10.40 | 10.40 | 139,600 |
Jan 12, 2024 | 10.45 | 10.49 | 10.43 | 10.43 | 10.43 | 80,200 |
Jan 11, 2024 | 10.50 | 10.50 | 10.38 | 10.47 | 10.47 | 61,100 |
Jan 10, 2024 | 10.45 | 10.48 | 10.42 | 10.46 | 10.46 | 35,300 |
Jan 09, 2024 | 10.43 | 10.44 | 10.38 | 10.44 | 10.44 | 103,900 |
Jan 08, 2024 | 10.35 | 10.45 | 10.31 | 10.44 | 10.44 | 177,900 |
Jan 05, 2024 | 10.29 | 10.36 | 10.29 | 10.35 | 10.35 | 31,600 |
Jan 04, 2024 | 10.30 | 10.37 | 10.27 | 10.27 | 10.27 | 39,200 |
Jan 03, 2024 | 10.34 | 10.36 | 10.31 | 10.35 | 10.35 | 67,400 |
Jan 02, 2024 | 10.30 | 10.37 | 10.30 | 10.33 | 10.33 | 72,100 |
Dec 29, 2023 | 10.41 | 10.41 | 10.32 | 10.38 | 10.38 | 78,200 |
Dec 28, 2023 | 10.36 | 10.42 | 10.36 | 10.36 | 10.36 | 96,200 |
Dec 27, 2023 | 10.37 | 10.39 | 10.36 | 10.36 | 10.36 | 47,200 |
Dec 26, 2023 | 10.33 | 10.39 | 10.32 | 10.39 | 10.39 | 128,100 |
Dec 22, 2023 | 10.28 | 10.36 | 10.28 | 10.32 | 10.32 | 71,200 |
Dec 21, 2023 | 10.27 | 10.29 | 10.23 | 10.27 | 10.27 | 36,000 |
Dec 20, 2023 | 10.37 | 10.37 | 10.24 | 10.25 | 10.25 | 69,700 |
Dec 20, 2023 | 0.174 Dividend | |||||
Dec 19, 2023 | 10.50 | 10.53 | 10.48 | 10.53 | 10.36 | 28,400 |
Dec 18, 2023 | 10.43 | 10.50 | 10.42 | 10.48 | 10.31 | 37,000 |
Dec 15, 2023 | 10.40 | 10.44 | 10.25 | 10.42 | 10.25 | 46,100 |
Dec 14, 2023 | 10.43 | 10.43 | 10.36 | 10.40 | 10.23 | 45,300 |
Dec 13, 2023 | 10.24 | 10.37 | 10.21 | 10.33 | 10.16 | 56,500 |
Dec 12, 2023 | 10.21 | 10.24 | 10.17 | 10.24 | 10.07 | 37,000 |
Dec 11, 2023 | 10.23 | 10.24 | 10.18 | 10.24 | 10.07 | 10,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |