Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 12.36 | 12.39 | 12.06 | 12.10 | 12.10 | 1,623,800 |
May 09, 2024 | 12.04 | 12.27 | 12.04 | 12.10 | 12.10 | 2,372,000 |
May 08, 2024 | 11.63 | 12.08 | 11.55 | 12.06 | 12.06 | 2,265,400 |
May 07, 2024 | 11.56 | 11.69 | 11.48 | 11.64 | 11.64 | 1,228,700 |
May 06, 2024 | 11.70 | 11.80 | 11.56 | 11.62 | 11.62 | 2,200,500 |
May 03, 2024 | 11.78 | 11.81 | 11.53 | 11.63 | 11.63 | 1,682,500 |
May 02, 2024 | 11.43 | 11.78 | 11.38 | 11.77 | 11.77 | 1,467,200 |
May 01, 2024 | 11.45 | 11.50 | 11.30 | 11.39 | 11.39 | 1,303,600 |
Apr 30, 2024 | 11.47 | 11.56 | 11.35 | 11.42 | 11.42 | 1,179,000 |
Apr 29, 2024 | 11.51 | 11.56 | 11.43 | 11.50 | 11.50 | 997,100 |
Apr 26, 2024 | 11.50 | 11.58 | 11.41 | 11.51 | 11.51 | 1,513,000 |
Apr 25, 2024 | 11.20 | 11.48 | 11.20 | 11.48 | 11.48 | 1,020,000 |
Apr 24, 2024 | 11.30 | 11.37 | 11.23 | 11.28 | 11.28 | 1,165,600 |
Apr 23, 2024 | 11.12 | 11.37 | 11.08 | 11.33 | 11.33 | 1,209,300 |
Apr 22, 2024 | 11.22 | 11.30 | 11.03 | 11.19 | 11.19 | 999,100 |
Apr 19, 2024 | 11.07 | 11.30 | 11.04 | 11.26 | 11.26 | 1,286,000 |
Apr 18, 2024 | 11.28 | 11.30 | 11.02 | 11.06 | 11.06 | 1,042,000 |
Apr 17, 2024 | 11.30 | 11.41 | 11.23 | 11.28 | 11.28 | 1,007,000 |
Apr 16, 2024 | 11.20 | 11.29 | 11.02 | 11.25 | 11.25 | 1,127,100 |
Apr 15, 2024 | 11.39 | 11.56 | 11.23 | 11.29 | 11.29 | 812,100 |
Apr 12, 2024 | 11.61 | 11.71 | 11.33 | 11.37 | 11.37 | 1,999,300 |
Apr 11, 2024 | 11.67 | 11.75 | 11.53 | 11.56 | 11.56 | 1,271,400 |
Apr 10, 2024 | 11.33 | 11.54 | 11.28 | 11.39 | 11.39 | 1,940,900 |
Apr 09, 2024 | 11.67 | 11.74 | 11.31 | 11.37 | 11.37 | 1,180,400 |
Apr 08, 2024 | 11.63 | 11.66 | 11.42 | 11.51 | 11.51 | 796,600 |
Apr 05, 2024 | 11.87 | 11.92 | 11.64 | 11.64 | 11.64 | 947,500 |
Apr 04, 2024 | 11.83 | 11.96 | 11.80 | 11.81 | 11.81 | 1,165,700 |
Apr 03, 2024 | 11.62 | 11.90 | 11.62 | 11.88 | 11.88 | 1,437,200 |
Apr 02, 2024 | 11.72 | 11.72 | 11.51 | 11.58 | 11.58 | 1,251,400 |
Apr 01, 2024 | 11.56 | 11.84 | 11.56 | 11.76 | 11.76 | 2,323,800 |
Mar 28, 2024 | 11.43 | 11.51 | 11.38 | 11.50 | 11.50 | 1,463,400 |
Mar 27, 2024 | 11.30 | 11.42 | 11.30 | 11.42 | 11.42 | 1,330,900 |
Mar 26, 2024 | 11.36 | 11.54 | 11.31 | 11.34 | 11.34 | 1,261,800 |
Mar 25, 2024 | 11.22 | 11.48 | 11.18 | 11.37 | 11.37 | 1,395,000 |
Mar 22, 2024 | 11.45 | 11.46 | 11.12 | 11.15 | 11.15 | 2,064,400 |
Mar 21, 2024 | 11.43 | 11.53 | 11.16 | 11.44 | 11.44 | 3,509,500 |
Mar 20, 2024 | 10.90 | 10.99 | 10.78 | 10.93 | 10.93 | 2,138,400 |
Mar 19, 2024 | 11.01 | 11.24 | 11.01 | 11.11 | 11.11 | 1,660,700 |
Mar 18, 2024 | 11.17 | 11.17 | 10.95 | 11.09 | 11.09 | 1,439,500 |
Mar 15, 2024 | 11.20 | 11.42 | 11.15 | 11.22 | 11.22 | 2,796,400 |
Mar 14, 2024 | 10.79 | 11.18 | 10.74 | 11.17 | 11.17 | 1,550,600 |
Mar 13, 2024 | 10.85 | 10.94 | 10.78 | 10.81 | 10.81 | 1,328,400 |
Mar 12, 2024 | 10.84 | 10.89 | 10.71 | 10.82 | 10.82 | 1,491,900 |
Mar 11, 2024 | 11.04 | 11.09 | 10.82 | 10.86 | 10.86 | 1,574,100 |
Mar 08, 2024 | 11.10 | 11.18 | 11.07 | 11.10 | 11.10 | 727,800 |
Mar 07, 2024 | 11.15 | 11.20 | 11.05 | 11.09 | 11.09 | 835,000 |
Mar 06, 2024 | 11.20 | 11.28 | 11.07 | 11.11 | 11.11 | 1,359,600 |
Mar 05, 2024 | 11.12 | 11.34 | 11.12 | 11.21 | 11.21 | 1,985,000 |
Mar 04, 2024 | 11.05 | 11.13 | 10.85 | 10.97 | 10.97 | 2,485,500 |
Mar 01, 2024 | 10.82 | 11.12 | 10.81 | 11.01 | 11.01 | 1,695,700 |
Feb 29, 2024 | 10.77 | 10.87 | 10.63 | 10.82 | 10.82 | 1,749,600 |
Feb 28, 2024 | 10.71 | 10.88 | 10.68 | 10.76 | 10.76 | 1,113,300 |
Feb 27, 2024 | 10.79 | 10.80 | 10.65 | 10.69 | 10.69 | 1,113,400 |
Feb 26, 2024 | 10.72 | 10.87 | 10.68 | 10.81 | 10.81 | 1,586,100 |
Feb 23, 2024 | 10.82 | 10.84 | 10.63 | 10.75 | 10.75 | 938,100 |
Feb 22, 2024 | 10.69 | 10.94 | 10.64 | 10.93 | 10.93 | 1,855,300 |
Feb 21, 2024 | 11.01 | 11.18 | 10.79 | 10.83 | 10.83 | 1,658,900 |
Feb 20, 2024 | 11.31 | 11.31 | 11.00 | 11.03 | 11.03 | 1,862,600 |
Feb 20, 2024 | 0.22 Dividend | |||||
Feb 16, 2024 | 11.73 | 11.90 | 11.52 | 11.53 | 11.31 | 2,623,400 |
Feb 15, 2024 | 11.30 | 11.71 | 11.19 | 11.68 | 11.46 | 2,346,600 |
Feb 14, 2024 | 11.39 | 11.46 | 11.15 | 11.30 | 11.08 | 1,641,400 |
Feb 13, 2024 | 11.37 | 11.37 | 11.13 | 11.30 | 11.08 | 2,440,700 |
Feb 12, 2024 | 11.13 | 11.39 | 11.07 | 11.37 | 11.15 | 2,035,300 |
Feb 09, 2024 | 11.03 | 11.13 | 10.93 | 11.05 | 10.84 | 1,820,800 |
Feb 08, 2024 | 10.96 | 11.10 | 10.90 | 10.99 | 10.78 | 2,046,700 |
Feb 07, 2024 | 10.61 | 11.14 | 10.20 | 11.00 | 10.79 | 4,257,300 |
Feb 06, 2024 | 10.51 | 10.64 | 10.44 | 10.51 | 10.31 | 2,164,600 |
Feb 05, 2024 | 10.58 | 10.65 | 10.39 | 10.50 | 10.30 | 1,571,100 |
Feb 02, 2024 | 10.80 | 10.80 | 10.55 | 10.58 | 10.38 | 1,853,200 |
Feb 01, 2024 | 11.25 | 11.36 | 10.54 | 10.84 | 10.63 | 2,709,700 |
Jan 31, 2024 | 11.18 | 11.23 | 10.98 | 11.12 | 10.91 | 2,139,800 |
Jan 30, 2024 | 10.95 | 11.30 | 10.95 | 11.22 | 11.01 | 1,600,900 |
Jan 29, 2024 | 11.22 | 11.29 | 10.96 | 10.98 | 10.77 | 2,187,700 |
Jan 26, 2024 | 10.80 | 11.18 | 10.80 | 11.16 | 10.95 | 1,819,600 |
Jan 25, 2024 | 11.10 | 11.13 | 10.76 | 10.80 | 10.59 | 1,808,700 |
Jan 24, 2024 | 10.97 | 11.11 | 10.95 | 11.02 | 10.81 | 1,731,700 |
Jan 23, 2024 | 10.80 | 10.83 | 10.63 | 10.78 | 10.57 | 1,758,100 |
Jan 22, 2024 | 10.94 | 11.11 | 10.83 | 10.85 | 10.64 | 1,627,000 |
Jan 19, 2024 | 11.11 | 11.17 | 10.89 | 10.98 | 10.77 | 1,870,600 |
Jan 18, 2024 | 11.14 | 11.14 | 10.89 | 11.01 | 10.80 | 1,367,200 |
Jan 17, 2024 | 10.95 | 11.22 | 10.91 | 11.06 | 10.85 | 1,518,000 |
Jan 16, 2024 | 11.15 | 11.23 | 10.96 | 11.02 | 10.81 | 2,362,400 |
Jan 12, 2024 | 11.01 | 11.36 | 10.89 | 10.96 | 10.75 | 3,965,100 |
Jan 11, 2024 | 10.53 | 10.73 | 10.29 | 10.71 | 10.51 | 2,885,500 |
Jan 10, 2024 | 10.70 | 10.73 | 10.53 | 10.59 | 10.39 | 1,629,300 |
Jan 09, 2024 | 10.67 | 10.74 | 10.50 | 10.69 | 10.49 | 1,984,900 |
Jan 08, 2024 | 10.73 | 10.82 | 10.50 | 10.67 | 10.47 | 3,489,600 |
Jan 05, 2024 | 10.40 | 10.99 | 10.38 | 10.94 | 10.73 | 4,396,800 |
Jan 04, 2024 | 10.40 | 10.70 | 10.30 | 10.31 | 10.11 | 2,863,000 |
Jan 03, 2024 | 10.01 | 10.31 | 10.00 | 10.28 | 10.08 | 2,470,100 |
Jan 02, 2024 | 10.00 | 10.10 | 9.84 | 10.01 | 9.82 | 2,299,600 |
Dec 29, 2023 | 9.88 | 9.90 | 9.77 | 9.81 | 9.62 | 1,151,800 |
Dec 28, 2023 | 9.95 | 9.95 | 9.78 | 9.84 | 9.65 | 1,909,200 |
Dec 27, 2023 | 10.09 | 10.18 | 9.97 | 10.01 | 9.82 | 1,303,500 |
Dec 26, 2023 | 10.41 | 10.42 | 10.04 | 10.16 | 9.97 | 1,672,500 |
Dec 22, 2023 | 10.40 | 10.52 | 10.40 | 10.49 | 10.29 | 1,534,400 |
Dec 21, 2023 | 10.25 | 10.39 | 10.24 | 10.32 | 10.12 | 1,343,300 |
Dec 20, 2023 | 10.47 | 10.50 | 10.17 | 10.18 | 9.99 | 2,546,200 |
Dec 19, 2023 | 10.28 | 10.50 | 10.18 | 10.42 | 10.22 | 1,979,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |