Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 11.82 | 12.03 | 11.82 | 11.95 | 11.95 | 57,500 |
May 31, 2024 | 11.84 | 11.84 | 11.65 | 11.76 | 11.76 | 16,400 |
May 30, 2024 | 11.74 | 11.77 | 11.66 | 11.69 | 11.69 | 13,200 |
May 29, 2024 | 11.68 | 11.68 | 11.50 | 11.50 | 11.50 | 13,400 |
May 28, 2024 | 11.66 | 11.82 | 11.66 | 11.70 | 11.70 | 9,600 |
May 24, 2024 | 11.71 | 11.73 | 11.61 | 11.67 | 11.67 | 9,200 |
May 23, 2024 | 11.59 | 11.66 | 11.56 | 11.64 | 11.64 | 7,900 |
May 22, 2024 | 11.85 | 11.92 | 11.80 | 11.83 | 11.83 | 24,000 |
May 21, 2024 | 12.00 | 12.00 | 11.93 | 11.95 | 11.95 | 15,200 |
May 20, 2024 | 11.93 | 12.07 | 11.93 | 12.03 | 12.03 | 11,000 |
May 17, 2024 | 11.82 | 12.07 | 11.82 | 12.04 | 12.04 | 12,900 |
May 16, 2024 | 11.98 | 12.02 | 11.88 | 11.95 | 11.95 | 12,000 |
May 15, 2024 | 11.93 | 12.03 | 11.82 | 11.91 | 11.91 | 12,100 |
May 14, 2024 | 11.76 | 11.87 | 11.69 | 11.84 | 11.84 | 16,800 |
May 13, 2024 | 11.68 | 11.73 | 11.65 | 11.71 | 11.71 | 22,000 |
May 10, 2024 | 11.66 | 11.66 | 11.51 | 11.62 | 11.62 | 9,800 |
May 09, 2024 | 11.20 | 11.80 | 11.20 | 11.59 | 11.59 | 20,600 |
May 09, 2024 | 0.472 Dividend | |||||
May 08, 2024 | 11.80 | 11.92 | 11.67 | 11.87 | 11.40 | 16,300 |
May 07, 2024 | 12.03 | 12.04 | 11.88 | 11.99 | 11.51 | 38,400 |
May 06, 2024 | 12.06 | 12.23 | 11.98 | 12.10 | 11.62 | 18,100 |
May 03, 2024 | 11.98 | 12.04 | 11.89 | 12.03 | 11.55 | 41,200 |
May 02, 2024 | 11.72 | 11.85 | 11.72 | 11.84 | 11.37 | 15,400 |
May 01, 2024 | 11.60 | 11.60 | 11.42 | 11.60 | 11.14 | 17,600 |
Apr 30, 2024 | 11.53 | 11.59 | 11.45 | 11.45 | 10.99 | 23,500 |
Apr 29, 2024 | 11.48 | 11.57 | 11.39 | 11.57 | 11.11 | 56,200 |
Apr 26, 2024 | 11.63 | 11.63 | 11.57 | 11.61 | 11.15 | 20,700 |
Apr 25, 2024 | 11.49 | 11.56 | 11.47 | 11.55 | 11.09 | 53,000 |
Apr 24, 2024 | 11.67 | 11.67 | 11.57 | 11.62 | 11.16 | 40,500 |
Apr 23, 2024 | 11.72 | 11.86 | 11.70 | 11.84 | 11.37 | 33,500 |
Apr 22, 2024 | 11.38 | 11.43 | 11.34 | 11.38 | 10.93 | 36,000 |
Apr 19, 2024 | 11.28 | 11.31 | 11.24 | 11.24 | 10.79 | 23,100 |
Apr 18, 2024 | 11.05 | 11.07 | 11.00 | 11.06 | 10.62 | 33,600 |
Apr 17, 2024 | 10.96 | 10.98 | 10.88 | 10.96 | 10.52 | 38,000 |
Apr 16, 2024 | 10.93 | 11.01 | 10.90 | 11.01 | 10.57 | 44,000 |
Apr 15, 2024 | 11.18 | 11.18 | 11.08 | 11.13 | 10.69 | 43,700 |
Apr 12, 2024 | 11.22 | 11.27 | 11.19 | 11.19 | 10.75 | 19,400 |
Apr 11, 2024 | 11.20 | 11.20 | 11.10 | 11.19 | 10.75 | 31,100 |
Apr 10, 2024 | 11.15 | 11.16 | 11.06 | 11.14 | 10.70 | 44,800 |
Apr 09, 2024 | 11.34 | 11.38 | 11.28 | 11.38 | 10.93 | 33,500 |
Apr 08, 2024 | 11.46 | 11.50 | 11.42 | 11.47 | 11.01 | 70,900 |
Apr 05, 2024 | 11.44 | 11.45 | 11.38 | 11.41 | 10.96 | 27,600 |
Apr 04, 2024 | 11.59 | 11.68 | 11.50 | 11.57 | 11.11 | 20,800 |
Apr 03, 2024 | 11.46 | 11.49 | 11.42 | 11.49 | 11.03 | 30,100 |
Apr 02, 2024 | 11.26 | 11.32 | 11.25 | 11.30 | 10.85 | 238,100 |
Apr 01, 2024 | 11.20 | 11.20 | 11.00 | 11.12 | 10.68 | 50,900 |
Mar 28, 2024 | 11.36 | 11.36 | 11.11 | 11.14 | 10.70 | 47,600 |
Mar 27, 2024 | 11.26 | 11.26 | 10.97 | 11.21 | 10.76 | 17,900 |
Mar 26, 2024 | 11.08 | 11.12 | 11.01 | 11.01 | 10.57 | 41,500 |
Mar 25, 2024 | 11.00 | 11.12 | 11.00 | 11.09 | 10.65 | 43,500 |
Mar 22, 2024 | 10.98 | 11.00 | 10.93 | 10.99 | 10.55 | 27,600 |
Mar 21, 2024 | 11.00 | 11.02 | 10.91 | 10.97 | 10.53 | 40,800 |
Mar 20, 2024 | 10.90 | 11.08 | 10.90 | 11.05 | 10.61 | 29,100 |
Mar 19, 2024 | 10.93 | 10.99 | 10.91 | 10.99 | 10.55 | 27,700 |
Mar 18, 2024 | 11.00 | 11.06 | 10.96 | 10.96 | 10.52 | 26,600 |
Mar 15, 2024 | 10.81 | 10.87 | 10.80 | 10.84 | 10.41 | 30,800 |
Mar 14, 2024 | 10.77 | 10.77 | 10.70 | 10.73 | 10.30 | 51,400 |
Mar 13, 2024 | 10.69 | 10.78 | 10.69 | 10.76 | 10.33 | 18,100 |
Mar 12, 2024 | 10.76 | 10.76 | 10.63 | 10.67 | 10.25 | 37,200 |
Mar 11, 2024 | 10.73 | 10.78 | 10.69 | 10.77 | 10.34 | 22,500 |
Mar 08, 2024 | 10.91 | 10.92 | 10.80 | 10.80 | 10.37 | 24,000 |
Mar 07, 2024 | 10.86 | 10.89 | 10.84 | 10.89 | 10.46 | 9,900 |
Mar 06, 2024 | 10.89 | 10.90 | 10.82 | 10.88 | 10.45 | 24,800 |
Mar 05, 2024 | 10.88 | 10.94 | 10.86 | 10.86 | 10.43 | 23,700 |
Mar 04, 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 10.50 | 63,200 |
Mar 01, 2024 | 10.97 | 11.02 | 10.93 | 11.01 | 10.57 | 27,400 |
Feb 29, 2024 | 10.91 | 10.95 | 10.88 | 10.88 | 10.45 | 26,500 |
Feb 28, 2024 | 11.09 | 11.09 | 11.03 | 11.05 | 10.61 | 9,800 |
Feb 27, 2024 | 11.19 | 11.20 | 11.14 | 11.18 | 10.74 | 20,900 |
Feb 26, 2024 | 11.20 | 11.24 | 11.15 | 11.17 | 10.73 | 24,100 |
Feb 23, 2024 | 10.98 | 10.98 | 10.93 | 10.94 | 10.50 | 15,100 |
Feb 22, 2024 | 11.12 | 11.13 | 11.07 | 11.13 | 10.69 | 19,100 |
Feb 21, 2024 | 11.06 | 11.06 | 10.83 | 10.99 | 10.55 | 31,900 |
Feb 20, 2024 | 11.04 | 11.09 | 11.02 | 11.09 | 10.65 | 22,600 |
Feb 16, 2024 | 10.82 | 10.84 | 10.77 | 10.81 | 10.38 | 30,400 |
Feb 15, 2024 | 10.81 | 10.90 | 10.81 | 10.89 | 10.46 | 12,300 |
Feb 14, 2024 | 10.85 | 10.85 | 10.77 | 10.78 | 10.35 | 28,500 |
Feb 13, 2024 | 10.75 | 10.79 | 10.68 | 10.68 | 10.26 | 35,100 |
Feb 12, 2024 | 10.82 | 10.85 | 10.81 | 10.84 | 10.41 | 25,100 |
Feb 09, 2024 | 10.76 | 10.78 | 10.72 | 10.74 | 10.31 | 22,900 |
Feb 08, 2024 | 10.96 | 10.98 | 10.83 | 10.87 | 10.44 | 17,000 |
Feb 07, 2024 | 11.02 | 11.05 | 10.89 | 10.94 | 10.50 | 20,000 |
Feb 06, 2024 | 10.70 | 10.78 | 10.65 | 10.67 | 10.25 | 21,200 |
Feb 05, 2024 | 10.72 | 10.72 | 10.65 | 10.66 | 10.24 | 78,400 |
Feb 02, 2024 | 10.94 | 10.94 | 10.84 | 10.84 | 10.41 | 18,200 |
Feb 01, 2024 | 11.08 | 11.16 | 11.08 | 11.13 | 10.69 | 12,800 |
Jan 31, 2024 | 11.23 | 11.25 | 11.03 | 11.16 | 10.72 | 7,400 |
Jan 30, 2024 | 11.20 | 11.27 | 11.12 | 11.27 | 10.82 | 12,100 |
Jan 29, 2024 | 11.48 | 11.48 | 11.36 | 11.46 | 11.00 | 12,200 |
Jan 26, 2024 | 11.59 | 11.60 | 11.56 | 11.60 | 11.14 | 8,000 |
Jan 25, 2024 | 11.55 | 11.60 | 11.51 | 11.59 | 11.13 | 16,100 |
Jan 24, 2024 | 11.58 | 11.59 | 11.48 | 11.48 | 11.02 | 9,300 |
Jan 23, 2024 | 11.59 | 11.61 | 11.55 | 11.57 | 11.11 | 7,100 |
Jan 22, 2024 | 11.61 | 11.64 | 11.58 | 11.58 | 11.12 | 15,400 |
Jan 19, 2024 | 11.70 | 11.75 | 11.66 | 11.73 | 11.26 | 11,600 |
Jan 18, 2024 | 11.67 | 11.75 | 11.64 | 11.74 | 11.27 | 39,000 |
Jan 17, 2024 | 11.70 | 11.71 | 11.63 | 11.71 | 11.24 | 40,000 |
Jan 16, 2024 | 11.92 | 11.92 | 11.83 | 11.83 | 11.36 | 14,600 |
Jan 12, 2024 | 11.77 | 11.86 | 11.77 | 11.77 | 11.30 | 15,100 |
Jan 11, 2024 | 11.74 | 11.78 | 11.66 | 11.72 | 11.25 | 20,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |