Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 10.62 | 10.64 | 10.51 | 10.52 | 10.52 | 373,440 |
May 16, 2024 | 10.46 | 10.59 | 10.38 | 10.56 | 10.56 | 392,000 |
May 15, 2024 | 10.37 | 10.49 | 10.30 | 10.44 | 10.44 | 367,700 |
May 14, 2024 | 10.45 | 10.48 | 10.28 | 10.31 | 10.31 | 455,600 |
May 14, 2024 | 0.1 Dividend | |||||
May 13, 2024 | 10.35 | 10.43 | 10.24 | 10.37 | 10.27 | 494,400 |
May 10, 2024 | 10.49 | 10.51 | 10.24 | 10.31 | 10.21 | 567,200 |
May 09, 2024 | 10.30 | 10.46 | 10.26 | 10.45 | 10.35 | 419,400 |
May 08, 2024 | 10.16 | 10.32 | 10.11 | 10.31 | 10.21 | 1,097,700 |
May 07, 2024 | 10.31 | 10.39 | 10.22 | 10.23 | 10.13 | 781,500 |
May 06, 2024 | 10.32 | 10.44 | 10.26 | 10.28 | 10.18 | 637,400 |
May 03, 2024 | 10.23 | 10.35 | 10.09 | 10.31 | 10.21 | 672,400 |
May 02, 2024 | 9.87 | 10.19 | 9.87 | 10.13 | 10.03 | 692,600 |
May 01, 2024 | 10.24 | 10.38 | 9.62 | 9.85 | 9.76 | 1,316,700 |
Apr 30, 2024 | 10.52 | 10.52 | 10.30 | 10.31 | 10.21 | 882,400 |
Apr 29, 2024 | 10.64 | 10.64 | 10.45 | 10.58 | 10.48 | 613,800 |
Apr 26, 2024 | 10.57 | 10.65 | 10.51 | 10.57 | 10.47 | 570,800 |
Apr 25, 2024 | 10.35 | 10.49 | 10.17 | 10.47 | 10.37 | 1,028,400 |
Apr 24, 2024 | 10.69 | 10.71 | 10.25 | 10.38 | 10.28 | 913,900 |
Apr 23, 2024 | 10.66 | 10.83 | 10.51 | 10.70 | 10.60 | 715,900 |
Apr 22, 2024 | 10.70 | 10.81 | 10.63 | 10.76 | 10.66 | 397,600 |
Apr 19, 2024 | 10.63 | 10.89 | 10.58 | 10.73 | 10.63 | 568,900 |
Apr 18, 2024 | 10.78 | 10.91 | 10.59 | 10.64 | 10.54 | 488,100 |
Apr 17, 2024 | 10.98 | 11.03 | 10.71 | 10.74 | 10.64 | 572,300 |
Apr 16, 2024 | 10.51 | 10.85 | 10.44 | 10.82 | 10.72 | 523,700 |
Apr 15, 2024 | 10.68 | 10.79 | 10.57 | 10.61 | 10.51 | 426,800 |
Apr 12, 2024 | 10.84 | 10.90 | 10.54 | 10.57 | 10.47 | 442,900 |
Apr 11, 2024 | 10.74 | 10.88 | 10.72 | 10.82 | 10.72 | 466,400 |
Apr 10, 2024 | 10.77 | 10.89 | 10.58 | 10.74 | 10.64 | 648,800 |
Apr 09, 2024 | 11.32 | 11.39 | 10.85 | 10.97 | 10.86 | 585,700 |
Apr 08, 2024 | 11.27 | 11.39 | 11.18 | 11.26 | 11.15 | 451,900 |
Apr 05, 2024 | 11.15 | 11.25 | 11.07 | 11.18 | 11.07 | 481,900 |
Apr 04, 2024 | 11.36 | 11.47 | 11.10 | 11.15 | 11.04 | 470,800 |
Apr 03, 2024 | 11.13 | 11.38 | 11.13 | 11.32 | 11.21 | 695,900 |
Apr 02, 2024 | 11.26 | 11.35 | 11.00 | 11.12 | 11.01 | 798,900 |
Apr 01, 2024 | 11.30 | 11.40 | 11.21 | 11.27 | 11.16 | 461,300 |
Mar 28, 2024 | 11.29 | 11.48 | 11.23 | 11.27 | 11.16 | 728,400 |
Mar 27, 2024 | 10.92 | 11.31 | 10.90 | 11.29 | 11.18 | 772,900 |
Mar 26, 2024 | 10.92 | 10.99 | 10.66 | 10.83 | 10.73 | 859,700 |
Mar 25, 2024 | 11.11 | 11.32 | 10.87 | 10.88 | 10.78 | 467,100 |
Mar 22, 2024 | 11.22 | 11.32 | 11.06 | 11.07 | 10.96 | 605,700 |
Mar 21, 2024 | 10.96 | 11.23 | 10.93 | 11.23 | 11.12 | 929,300 |
Mar 20, 2024 | 10.69 | 10.98 | 10.61 | 10.90 | 10.79 | 753,900 |
Mar 19, 2024 | 10.65 | 10.76 | 10.63 | 10.74 | 10.64 | 876,500 |
Mar 18, 2024 | 10.76 | 10.85 | 10.60 | 10.68 | 10.58 | 947,000 |
Mar 15, 2024 | 10.71 | 10.92 | 10.49 | 10.70 | 10.60 | 10,765,600 |
Mar 14, 2024 | 11.00 | 11.04 | 10.66 | 10.79 | 10.69 | 1,208,800 |
Mar 13, 2024 | 11.12 | 11.24 | 10.97 | 10.98 | 10.87 | 1,271,800 |
Mar 12, 2024 | 11.20 | 11.25 | 10.95 | 11.11 | 11.00 | 1,090,000 |
Mar 11, 2024 | 10.83 | 11.23 | 10.78 | 11.20 | 11.09 | 1,565,100 |
Mar 08, 2024 | 11.03 | 11.19 | 10.71 | 10.83 | 10.73 | 739,200 |
Mar 07, 2024 | 10.78 | 11.01 | 10.71 | 10.95 | 10.84 | 759,900 |
Mar 06, 2024 | 10.68 | 10.80 | 10.62 | 10.68 | 10.58 | 531,100 |
Mar 05, 2024 | 10.70 | 10.83 | 10.59 | 10.60 | 10.50 | 512,500 |
Mar 04, 2024 | 10.83 | 11.07 | 10.74 | 10.77 | 10.67 | 778,300 |
Mar 01, 2024 | 10.80 | 10.98 | 10.73 | 10.80 | 10.70 | 513,100 |
Feb 29, 2024 | 10.51 | 10.75 | 10.44 | 10.71 | 10.61 | 1,117,400 |
Feb 28, 2024 | 10.91 | 10.92 | 10.30 | 10.34 | 10.24 | 693,300 |
Feb 27, 2024 | 11.10 | 11.21 | 10.95 | 11.03 | 10.92 | 544,400 |
Feb 26, 2024 | 10.84 | 11.07 | 10.72 | 11.00 | 10.89 | 622,000 |
Feb 23, 2024 | 10.90 | 10.95 | 10.70 | 10.84 | 10.74 | 467,300 |
Feb 22, 2024 | 10.78 | 10.97 | 10.68 | 10.96 | 10.85 | 728,600 |
Feb 21, 2024 | 10.76 | 10.87 | 10.75 | 10.82 | 10.72 | 695,500 |
Feb 20, 2024 | 10.91 | 10.91 | 10.56 | 10.73 | 10.63 | 1,394,600 |
Feb 16, 2024 | 11.26 | 11.30 | 11.03 | 11.03 | 10.92 | 553,600 |
Feb 15, 2024 | 11.11 | 11.31 | 11.11 | 11.28 | 11.17 | 811,500 |
Feb 14, 2024 | 11.01 | 11.13 | 10.87 | 11.09 | 10.98 | 951,800 |
Feb 14, 2024 | 0.1 Dividend | |||||
Feb 13, 2024 | 11.07 | 11.17 | 10.90 | 10.99 | 10.78 | 870,900 |
Feb 12, 2024 | 11.21 | 11.43 | 11.21 | 11.31 | 11.10 | 549,700 |
Feb 09, 2024 | 11.18 | 11.31 | 11.07 | 11.21 | 11.00 | 595,600 |
Feb 08, 2024 | 10.96 | 11.20 | 10.84 | 11.18 | 10.97 | 1,346,600 |
Feb 07, 2024 | 11.04 | 11.07 | 10.90 | 11.03 | 10.82 | 601,100 |
Feb 06, 2024 | 11.00 | 11.25 | 10.95 | 11.05 | 10.84 | 873,100 |
Feb 05, 2024 | 11.26 | 11.26 | 10.81 | 10.97 | 10.77 | 855,000 |
Feb 02, 2024 | 10.66 | 11.44 | 10.57 | 11.39 | 11.18 | 927,500 |
Feb 01, 2024 | 10.93 | 11.17 | 10.51 | 10.71 | 10.51 | 1,057,100 |
Jan 31, 2024 | 10.40 | 10.55 | 10.23 | 10.25 | 10.06 | 1,003,900 |
Jan 30, 2024 | 10.26 | 10.42 | 10.20 | 10.38 | 10.19 | 408,000 |
Jan 29, 2024 | 10.36 | 10.38 | 10.18 | 10.34 | 10.15 | 377,800 |
Jan 26, 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 10.17 | 391,100 |
Jan 25, 2024 | 10.67 | 10.70 | 10.20 | 10.30 | 10.11 | 613,700 |
Jan 24, 2024 | 10.69 | 10.69 | 10.50 | 10.53 | 10.33 | 423,100 |
Jan 23, 2024 | 10.66 | 10.70 | 10.48 | 10.53 | 10.33 | 512,100 |
Jan 22, 2024 | 10.43 | 10.60 | 10.33 | 10.52 | 10.32 | 570,100 |
Jan 19, 2024 | 10.28 | 10.43 | 10.22 | 10.41 | 10.22 | 534,800 |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.25 | 10.06 | 667,300 |
Jan 17, 2024 | 9.96 | 10.19 | 9.88 | 10.12 | 9.93 | 554,200 |
Jan 16, 2024 | 10.42 | 10.42 | 10.14 | 10.15 | 9.96 | 734,700 |
Jan 12, 2024 | 10.72 | 10.72 | 10.49 | 10.56 | 10.36 | 333,900 |
Jan 11, 2024 | 10.61 | 10.63 | 10.40 | 10.53 | 10.33 | 716,100 |
Jan 10, 2024 | 10.78 | 10.78 | 10.59 | 10.63 | 10.43 | 401,300 |
Jan 09, 2024 | 10.79 | 10.87 | 10.65 | 10.81 | 10.61 | 555,200 |
Jan 08, 2024 | 10.89 | 10.89 | 10.61 | 10.88 | 10.68 | 414,800 |
Jan 05, 2024 | 10.77 | 10.95 | 10.76 | 10.89 | 10.69 | 925,000 |
Jan 04, 2024 | 10.79 | 10.97 | 10.74 | 10.83 | 10.63 | 619,200 |
Jan 03, 2024 | 10.73 | 11.06 | 10.64 | 10.80 | 10.60 | 728,300 |
Jan 02, 2024 | 10.68 | 10.85 | 10.59 | 10.76 | 10.56 | 637,100 |
Dec 29, 2023 | 10.97 | 10.97 | 10.73 | 10.74 | 10.54 | 473,800 |
Dec 28, 2023 | 11.03 | 11.06 | 10.95 | 10.97 | 10.77 | 356,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |