Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 11.78 | 560,000 |
Apr 25, 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 11.52 | 452,200 |
Apr 24, 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 11.36 | 403,300 |
Apr 23, 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 11.53 | 469,900 |
Apr 22, 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 11.18 | 342,800 |
Apr 19, 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 10.93 | 315,500 |
Apr 18, 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 10.68 | 282,400 |
Apr 18, 2024 | 0.115 Dividend | |||||
Apr 17, 2024 | 11.00 | 11.12 | 10.83 | 10.83 | 10.72 | 246,500 |
Apr 16, 2024 | 10.97 | 11.01 | 10.76 | 10.99 | 10.87 | 247,900 |
Apr 15, 2024 | 11.12 | 11.31 | 11.01 | 11.07 | 10.95 | 226,900 |
Apr 12, 2024 | 11.35 | 11.36 | 11.01 | 11.01 | 10.89 | 220,200 |
Apr 11, 2024 | 11.24 | 11.50 | 11.24 | 11.37 | 11.25 | 355,200 |
Apr 10, 2024 | 11.05 | 11.29 | 10.92 | 11.18 | 11.06 | 383,200 |
Apr 09, 2024 | 11.42 | 11.42 | 11.06 | 11.19 | 11.07 | 276,800 |
Apr 08, 2024 | 11.44 | 11.52 | 11.31 | 11.36 | 11.24 | 316,700 |
Apr 05, 2024 | 11.41 | 11.52 | 11.32 | 11.42 | 11.30 | 272,300 |
Apr 04, 2024 | 11.60 | 11.72 | 11.38 | 11.41 | 11.29 | 298,700 |
Apr 03, 2024 | 11.21 | 11.62 | 11.21 | 11.55 | 11.43 | 392,300 |
Apr 02, 2024 | 11.33 | 11.33 | 11.09 | 11.17 | 11.05 | 320,500 |
Apr 01, 2024 | 11.38 | 11.54 | 11.34 | 11.39 | 11.27 | 282,600 |
Mar 28, 2024 | 11.32 | 11.45 | 11.27 | 11.35 | 11.23 | 340,700 |
Mar 27, 2024 | 11.19 | 11.32 | 11.18 | 11.29 | 11.17 | 215,600 |
Mar 26, 2024 | 11.12 | 11.22 | 11.09 | 11.18 | 11.06 | 254,100 |
Mar 25, 2024 | 11.15 | 11.24 | 11.11 | 11.13 | 11.01 | 193,700 |
Mar 22, 2024 | 11.33 | 11.35 | 11.16 | 11.16 | 11.04 | 215,100 |
Mar 21, 2024 | 11.27 | 11.42 | 11.27 | 11.36 | 11.24 | 320,800 |
Mar 20, 2024 | 11.00 | 11.27 | 10.82 | 11.22 | 11.10 | 343,400 |
Mar 19, 2024 | 11.10 | 11.17 | 11.04 | 11.07 | 10.95 | 214,100 |
Mar 18, 2024 | 11.17 | 11.23 | 11.04 | 11.12 | 11.00 | 306,100 |
Mar 15, 2024 | 11.15 | 11.29 | 11.10 | 11.17 | 11.05 | 436,900 |
Mar 14, 2024 | 11.41 | 11.41 | 11.16 | 11.18 | 11.06 | 427,900 |
Mar 13, 2024 | 11.49 | 11.54 | 11.28 | 11.42 | 11.30 | 352,100 |
Mar 12, 2024 | 11.26 | 11.53 | 11.17 | 11.51 | 11.39 | 324,400 |
Mar 11, 2024 | 11.36 | 11.39 | 11.15 | 11.23 | 11.11 | 329,500 |
Mar 08, 2024 | 11.66 | 11.77 | 11.34 | 11.39 | 11.27 | 714,400 |
Mar 07, 2024 | 11.41 | 11.67 | 11.35 | 11.54 | 11.42 | 513,100 |
Mar 06, 2024 | 11.23 | 11.50 | 11.17 | 11.46 | 11.34 | 377,700 |
Mar 05, 2024 | 10.96 | 11.25 | 10.96 | 11.18 | 11.06 | 435,200 |
Mar 04, 2024 | 11.53 | 11.53 | 10.97 | 10.97 | 10.85 | 489,000 |
Mar 01, 2024 | 11.41 | 11.63 | 11.37 | 11.49 | 11.37 | 381,800 |
Feb 29, 2024 | 11.62 | 11.63 | 11.30 | 11.37 | 11.25 | 292,900 |
Feb 28, 2024 | 11.48 | 11.77 | 11.41 | 11.52 | 11.40 | 532,500 |
Feb 27, 2024 | 11.40 | 11.66 | 11.36 | 11.53 | 11.41 | 465,200 |
Feb 26, 2024 | 11.34 | 11.42 | 11.14 | 11.40 | 11.28 | 451,200 |
Feb 23, 2024 | 11.18 | 11.38 | 11.05 | 11.34 | 11.22 | 398,400 |
Feb 22, 2024 | 11.07 | 11.17 | 10.96 | 11.14 | 11.02 | 511,300 |
Feb 21, 2024 | 10.87 | 11.10 | 10.81 | 11.09 | 10.97 | 392,800 |
Feb 20, 2024 | 11.02 | 11.11 | 10.86 | 10.87 | 10.75 | 392,600 |
Feb 16, 2024 | 11.29 | 11.33 | 11.07 | 11.15 | 11.03 | 369,900 |
Feb 15, 2024 | 11.14 | 11.31 | 11.11 | 11.23 | 11.11 | 354,700 |
Feb 14, 2024 | 11.22 | 11.23 | 10.93 | 11.13 | 11.01 | 550,500 |
Feb 13, 2024 | 11.40 | 11.40 | 11.05 | 11.14 | 11.02 | 571,300 |
Feb 12, 2024 | 11.15 | 11.65 | 11.12 | 11.58 | 11.46 | 639,200 |
Feb 09, 2024 | 11.03 | 11.14 | 10.89 | 11.08 | 10.96 | 599,800 |
Feb 08, 2024 | 10.88 | 11.09 | 10.64 | 11.00 | 10.88 | 814,000 |
Feb 07, 2024 | 10.69 | 11.02 | 10.44 | 10.91 | 10.79 | 977,200 |
Feb 06, 2024 | 10.32 | 10.62 | 10.29 | 10.41 | 10.30 | 495,500 |
Feb 05, 2024 | 10.31 | 10.36 | 10.14 | 10.28 | 10.17 | 398,000 |
Feb 02, 2024 | 10.51 | 10.52 | 10.27 | 10.35 | 10.24 | 410,300 |
Feb 01, 2024 | 10.80 | 10.87 | 10.32 | 10.52 | 10.41 | 671,300 |
Jan 31, 2024 | 10.98 | 11.01 | 10.70 | 10.71 | 10.60 | 566,500 |
Jan 30, 2024 | 10.71 | 11.06 | 10.69 | 11.03 | 10.91 | 406,500 |
Jan 29, 2024 | 10.89 | 11.04 | 10.72 | 10.77 | 10.66 | 496,000 |
Jan 26, 2024 | 11.07 | 11.09 | 10.75 | 10.88 | 10.76 | 406,800 |
Jan 25, 2024 | 11.15 | 11.15 | 10.78 | 10.99 | 10.87 | 521,500 |
Jan 24, 2024 | 10.89 | 11.16 | 10.81 | 11.09 | 10.97 | 564,700 |
Jan 23, 2024 | 10.86 | 10.88 | 10.68 | 10.72 | 10.61 | 590,300 |
Jan 22, 2024 | 10.97 | 11.02 | 10.81 | 10.82 | 10.71 | 511,500 |
Jan 19, 2024 | 11.11 | 11.14 | 10.91 | 10.97 | 10.85 | 530,900 |
Jan 19, 2024 | 0.115 Dividend | |||||
Jan 18, 2024 | 11.08 | 11.20 | 10.93 | 11.16 | 10.93 | 381,600 |
Jan 17, 2024 | 10.75 | 11.01 | 10.61 | 10.96 | 10.73 | 566,800 |
Jan 16, 2024 | 10.80 | 11.03 | 10.71 | 10.92 | 10.69 | 504,300 |
Jan 12, 2024 | 10.95 | 10.99 | 10.70 | 10.74 | 10.52 | 386,100 |
Jan 11, 2024 | 10.75 | 10.82 | 10.59 | 10.76 | 10.54 | 360,100 |
Jan 10, 2024 | 10.76 | 11.02 | 10.72 | 10.79 | 10.57 | 534,800 |
Jan 09, 2024 | 11.01 | 11.01 | 10.69 | 10.74 | 10.52 | 463,800 |
Jan 08, 2024 | 11.14 | 11.27 | 10.86 | 11.09 | 10.86 | 584,200 |
Jan 05, 2024 | 11.09 | 11.48 | 11.04 | 11.35 | 11.11 | 670,300 |
Jan 04, 2024 | 11.06 | 11.17 | 11.00 | 11.12 | 10.89 | 568,000 |
Jan 03, 2024 | 10.64 | 11.06 | 10.55 | 10.89 | 10.66 | 733,200 |
Jan 02, 2024 | 10.50 | 10.91 | 10.45 | 10.68 | 10.46 | 492,000 |
Dec 29, 2023 | 10.38 | 10.45 | 10.31 | 10.41 | 10.19 | 388,600 |
Dec 28, 2023 | 10.55 | 10.55 | 10.37 | 10.38 | 10.16 | 269,700 |
Dec 27, 2023 | 10.58 | 10.62 | 10.44 | 10.52 | 10.30 | 324,100 |
Dec 26, 2023 | 10.56 | 10.58 | 10.26 | 10.55 | 10.33 | 466,900 |
Dec 22, 2023 | 10.50 | 10.66 | 10.47 | 10.56 | 10.34 | 643,000 |
Dec 21, 2023 | 10.23 | 10.42 | 10.15 | 10.41 | 10.19 | 527,800 |
Dec 20, 2023 | 10.25 | 10.45 | 10.08 | 10.08 | 9.87 | 604,600 |
Dec 19, 2023 | 10.01 | 10.31 | 10.01 | 10.30 | 10.09 | 565,000 |
Dec 18, 2023 | 10.30 | 10.47 | 9.99 | 10.00 | 9.79 | 813,300 |
Dec 15, 2023 | 9.81 | 10.23 | 9.77 | 10.08 | 9.87 | 1,381,900 |
Dec 14, 2023 | 9.68 | 9.88 | 9.68 | 9.75 | 9.55 | 406,700 |
Dec 13, 2023 | 9.32 | 9.54 | 9.16 | 9.52 | 9.32 | 434,600 |
Dec 12, 2023 | 9.37 | 9.38 | 9.21 | 9.34 | 9.15 | 352,100 |
Dec 11, 2023 | 9.51 | 9.53 | 9.30 | 9.35 | 9.16 | 533,800 |
Dec 08, 2023 | 9.56 | 9.67 | 9.45 | 9.51 | 9.31 | 401,800 |
Dec 07, 2023 | 9.73 | 9.76 | 9.46 | 9.53 | 9.33 | 561,400 |
Dec 06, 2023 | 9.88 | 10.04 | 9.68 | 9.74 | 9.54 | 372,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |