Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.88 | 10.92 | 10.76 | 10.91 | 10.91 | 513,063 |
May 01, 2024 | 10.60 | 10.98 | 10.60 | 10.79 | 10.79 | 411,700 |
Apr 30, 2024 | 10.68 | 10.75 | 10.59 | 10.59 | 10.59 | 595,500 |
Apr 29, 2024 | 10.77 | 10.86 | 10.71 | 10.76 | 10.76 | 456,100 |
Apr 26, 2024 | 10.62 | 10.83 | 10.58 | 10.73 | 10.73 | 472,300 |
Apr 25, 2024 | 10.55 | 10.65 | 10.52 | 10.54 | 10.54 | 421,300 |
Apr 24, 2024 | 10.69 | 10.71 | 10.55 | 10.69 | 10.69 | 476,600 |
Apr 23, 2024 | 10.49 | 10.80 | 10.48 | 10.76 | 10.76 | 382,000 |
Apr 22, 2024 | 10.45 | 10.55 | 10.43 | 10.51 | 10.51 | 354,000 |
Apr 19, 2024 | 10.24 | 10.48 | 10.21 | 10.43 | 10.43 | 528,800 |
Apr 18, 2024 | 10.26 | 10.42 | 10.25 | 10.28 | 10.28 | 619,800 |
Apr 17, 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 10.25 | 504,000 |
Apr 16, 2024 | 10.48 | 10.48 | 10.20 | 10.23 | 10.23 | 694,400 |
Apr 15, 2024 | 10.80 | 10.86 | 10.42 | 10.50 | 10.50 | 631,000 |
Apr 12, 2024 | 10.79 | 10.85 | 10.68 | 10.72 | 10.72 | 316,900 |
Apr 11, 2024 | 10.73 | 10.87 | 10.62 | 10.84 | 10.84 | 620,100 |
Apr 10, 2024 | 10.98 | 11.05 | 10.61 | 10.69 | 10.69 | 874,100 |
Apr 09, 2024 | 11.12 | 11.24 | 11.08 | 11.24 | 11.24 | 283,000 |
Apr 08, 2024 | 11.08 | 11.11 | 10.99 | 11.10 | 11.10 | 370,400 |
Apr 05, 2024 | 11.00 | 11.09 | 10.93 | 11.02 | 11.02 | 467,900 |
Apr 04, 2024 | 11.22 | 11.29 | 11.03 | 11.04 | 11.04 | 462,500 |
Apr 03, 2024 | 11.09 | 11.16 | 10.95 | 11.08 | 11.08 | 532,700 |
Apr 02, 2024 | 11.12 | 11.20 | 11.04 | 11.07 | 11.07 | 613,700 |
Apr 01, 2024 | 11.40 | 11.40 | 11.19 | 11.24 | 11.24 | 527,900 |
Mar 28, 2024 | 11.20 | 11.41 | 11.20 | 11.41 | 11.41 | 807,700 |
Mar 27, 2024 | 11.09 | 11.27 | 11.06 | 11.25 | 11.25 | 739,200 |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 26, 2024 | 11.63 | 11.63 | 11.33 | 11.36 | 11.01 | 742,900 |
Mar 25, 2024 | 11.55 | 11.72 | 11.55 | 11.58 | 11.22 | 548,900 |
Mar 22, 2024 | 11.69 | 11.72 | 11.50 | 11.52 | 11.17 | 496,400 |
Mar 21, 2024 | 11.54 | 11.69 | 11.50 | 11.63 | 11.27 | 595,800 |
Mar 20, 2024 | 11.28 | 11.63 | 11.26 | 11.50 | 11.15 | 634,400 |
Mar 19, 2024 | 11.25 | 11.36 | 11.11 | 11.35 | 11.00 | 600,700 |
Mar 18, 2024 | 11.40 | 11.40 | 11.21 | 11.29 | 10.94 | 666,700 |
Mar 15, 2024 | 11.14 | 11.39 | 11.08 | 11.36 | 11.01 | 1,132,700 |
Mar 14, 2024 | 11.40 | 11.41 | 11.12 | 11.19 | 10.85 | 653,000 |
Mar 13, 2024 | 11.40 | 11.50 | 11.37 | 11.44 | 11.09 | 494,000 |
Mar 12, 2024 | 11.23 | 11.44 | 11.19 | 11.40 | 11.05 | 790,500 |
Mar 11, 2024 | 11.19 | 11.30 | 11.10 | 11.22 | 10.87 | 1,043,100 |
Mar 08, 2024 | 11.29 | 11.41 | 11.16 | 11.18 | 10.84 | 1,141,400 |
Mar 07, 2024 | 11.22 | 11.28 | 11.18 | 11.20 | 10.85 | 513,100 |
Mar 06, 2024 | 11.16 | 11.26 | 11.07 | 11.11 | 10.77 | 585,100 |
Mar 05, 2024 | 11.04 | 11.18 | 11.02 | 11.08 | 10.74 | 822,400 |
Mar 04, 2024 | 11.25 | 11.27 | 11.03 | 11.04 | 10.70 | 627,200 |
Mar 01, 2024 | 11.26 | 11.30 | 11.08 | 11.23 | 10.88 | 1,150,000 |
Feb 29, 2024 | 10.90 | 11.24 | 10.83 | 11.22 | 10.87 | 1,243,500 |
Feb 28, 2024 | 10.78 | 10.86 | 10.69 | 10.75 | 10.42 | 483,700 |
Feb 27, 2024 | 10.91 | 10.96 | 10.77 | 10.84 | 10.51 | 960,400 |
Feb 26, 2024 | 11.07 | 11.18 | 10.85 | 10.88 | 10.54 | 798,100 |
Feb 23, 2024 | 11.17 | 11.21 | 11.03 | 11.13 | 10.79 | 768,700 |
Feb 22, 2024 | 10.95 | 11.27 | 10.83 | 11.17 | 10.83 | 1,290,800 |
Feb 21, 2024 | 10.70 | 10.85 | 10.67 | 10.83 | 10.50 | 658,700 |
Feb 20, 2024 | 10.78 | 10.88 | 10.67 | 10.73 | 10.40 | 995,100 |
Feb 16, 2024 | 10.81 | 11.01 | 10.71 | 10.87 | 10.54 | 927,500 |
Feb 15, 2024 | 10.72 | 11.06 | 10.72 | 10.96 | 10.62 | 1,153,800 |
Feb 14, 2024 | 10.63 | 10.71 | 10.50 | 10.69 | 10.36 | 778,400 |
Feb 13, 2024 | 10.79 | 10.80 | 10.41 | 10.53 | 10.21 | 1,056,700 |
Feb 12, 2024 | 10.78 | 11.00 | 10.78 | 10.93 | 10.59 | 713,200 |
Feb 09, 2024 | 10.76 | 10.83 | 10.64 | 10.79 | 10.46 | 844,700 |
Feb 08, 2024 | 10.65 | 10.85 | 10.63 | 10.73 | 10.40 | 829,200 |
Feb 07, 2024 | 11.05 | 11.08 | 10.65 | 10.67 | 10.34 | 941,400 |
Feb 06, 2024 | 10.94 | 11.08 | 10.90 | 11.03 | 10.69 | 654,700 |
Feb 05, 2024 | 10.96 | 11.05 | 10.76 | 10.99 | 10.65 | 849,000 |
Feb 02, 2024 | 11.12 | 11.16 | 10.98 | 11.10 | 10.76 | 1,083,200 |
Feb 01, 2024 | 11.16 | 11.32 | 10.98 | 11.30 | 10.95 | 1,206,500 |
Jan 31, 2024 | 11.40 | 11.41 | 11.06 | 11.07 | 10.73 | 1,472,900 |
Jan 30, 2024 | 11.56 | 11.61 | 11.37 | 11.42 | 11.07 | 693,100 |
Jan 29, 2024 | 11.57 | 11.67 | 11.45 | 11.60 | 11.24 | 1,065,600 |
Jan 26, 2024 | 11.46 | 11.62 | 11.42 | 11.54 | 11.18 | 908,100 |
Jan 25, 2024 | 11.49 | 11.56 | 11.31 | 11.41 | 11.06 | 710,400 |
Jan 24, 2024 | 11.64 | 11.64 | 11.29 | 11.30 | 10.95 | 729,000 |
Jan 23, 2024 | 11.51 | 11.53 | 11.42 | 11.51 | 11.16 | 481,400 |
Jan 22, 2024 | 11.58 | 11.67 | 11.41 | 11.47 | 11.12 | 556,900 |
Jan 19, 2024 | 11.42 | 11.49 | 11.18 | 11.48 | 11.13 | 844,700 |
Jan 18, 2024 | 11.49 | 11.50 | 11.21 | 11.38 | 11.03 | 640,600 |
Jan 17, 2024 | 11.38 | 11.51 | 11.30 | 11.41 | 11.06 | 608,200 |
Jan 16, 2024 | 11.46 | 11.49 | 11.31 | 11.48 | 11.13 | 738,700 |
Jan 12, 2024 | 11.59 | 11.70 | 11.45 | 11.56 | 11.20 | 773,800 |
Jan 11, 2024 | 11.47 | 11.48 | 11.26 | 11.46 | 11.11 | 849,200 |
Jan 10, 2024 | 11.42 | 11.58 | 11.42 | 11.52 | 11.17 | 794,800 |
Jan 09, 2024 | 11.34 | 11.47 | 11.30 | 11.42 | 11.07 | 771,600 |
Jan 08, 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 11.12 | 880,900 |
Jan 05, 2024 | 10.98 | 11.25 | 10.95 | 11.13 | 10.79 | 971,700 |
Jan 04, 2024 | 11.03 | 11.10 | 10.96 | 11.02 | 10.68 | 532,100 |
Jan 03, 2024 | 11.11 | 11.13 | 10.87 | 11.04 | 10.70 | 1,159,100 |
Jan 02, 2024 | 11.18 | 11.29 | 11.08 | 11.25 | 10.90 | 1,034,100 |
Dec 29, 2023 | 11.35 | 11.45 | 11.27 | 11.27 | 10.92 | 741,500 |
Dec 28, 2023 | 11.36 | 11.48 | 11.35 | 11.45 | 11.10 | 932,800 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 11.82 | 11.86 | 11.73 | 11.77 | 11.07 | 942,900 |
Dec 26, 2023 | 11.76 | 11.90 | 11.71 | 11.83 | 11.12 | 552,400 |
Dec 22, 2023 | 11.84 | 11.88 | 11.72 | 11.73 | 11.03 | 715,900 |
Dec 21, 2023 | 11.65 | 11.78 | 11.62 | 11.78 | 11.08 | 974,700 |
Dec 20, 2023 | 11.70 | 11.89 | 11.56 | 11.56 | 10.87 | 918,800 |
Dec 19, 2023 | 11.56 | 11.80 | 11.50 | 11.72 | 11.02 | 850,400 |
Dec 18, 2023 | 11.71 | 11.75 | 11.50 | 11.51 | 10.82 | 958,800 |
Dec 15, 2023 | 11.82 | 11.83 | 11.56 | 11.65 | 10.96 | 1,989,900 |
Dec 14, 2023 | 11.67 | 11.85 | 11.63 | 11.79 | 11.09 | 2,053,700 |
Dec 13, 2023 | 11.37 | 11.62 | 11.14 | 11.49 | 10.80 | 2,432,700 |
Dec 12, 2023 | 10.93 | 11.16 | 10.87 | 11.02 | 10.36 | 742,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |