Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 10.22 | 10.22 | 10.12 | 10.14 | 10.14 | 117,700 |
Jun 20, 2024 | 10.21 | 10.25 | 10.15 | 10.17 | 10.17 | 138,600 |
Jun 18, 2024 | 10.20 | 10.25 | 10.19 | 10.24 | 10.24 | 84,600 |
Jun 18, 2024 | 0.065 Dividend | |||||
Jun 17, 2024 | 10.21 | 10.25 | 10.18 | 10.24 | 10.18 | 87,200 |
Jun 14, 2024 | 10.23 | 10.25 | 10.22 | 10.22 | 10.16 | 57,700 |
Jun 13, 2024 | 10.20 | 10.23 | 10.18 | 10.22 | 10.16 | 147,200 |
Jun 12, 2024 | 10.20 | 10.25 | 10.14 | 10.15 | 10.09 | 147,600 |
Jun 11, 2024 | 10.09 | 10.14 | 10.02 | 10.11 | 10.05 | 129,700 |
Jun 10, 2024 | 10.03 | 10.09 | 10.02 | 10.09 | 10.03 | 56,700 |
Jun 07, 2024 | 9.99 | 10.06 | 9.95 | 10.04 | 9.98 | 92,000 |
Jun 06, 2024 | 10.00 | 10.09 | 9.99 | 10.06 | 10.00 | 94,400 |
Jun 05, 2024 | 9.95 | 10.06 | 9.93 | 10.01 | 9.95 | 213,400 |
Jun 04, 2024 | 9.95 | 9.99 | 9.90 | 9.95 | 9.89 | 73,600 |
Jun 03, 2024 | 9.92 | 9.98 | 9.90 | 9.93 | 9.87 | 57,800 |
May 31, 2024 | 9.96 | 9.99 | 9.86 | 9.87 | 9.81 | 135,000 |
May 30, 2024 | 9.91 | 9.93 | 9.89 | 9.90 | 9.84 | 77,800 |
May 29, 2024 | 9.99 | 10.02 | 9.86 | 9.88 | 9.82 | 119,700 |
May 28, 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 9.97 | 223,200 |
May 24, 2024 | 9.80 | 10.10 | 9.77 | 10.10 | 10.04 | 618,400 |
May 23, 2024 | 9.78 | 9.78 | 9.70 | 9.76 | 9.70 | 227,700 |
May 22, 2024 | 9.78 | 9.80 | 9.77 | 9.78 | 9.72 | 93,600 |
May 21, 2024 | 9.88 | 9.88 | 9.78 | 9.79 | 9.73 | 143,900 |
May 20, 2024 | 9.86 | 9.88 | 9.85 | 9.87 | 9.81 | 214,200 |
May 17, 2024 | 9.89 | 9.89 | 9.85 | 9.86 | 9.80 | 92,400 |
May 16, 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.81 | 80,800 |
May 15, 2024 | 9.82 | 9.90 | 9.82 | 9.89 | 9.83 | 143,500 |
May 15, 2024 | 0.039 Dividend | |||||
May 14, 2024 | 9.78 | 9.85 | 9.77 | 9.82 | 9.72 | 125,300 |
May 13, 2024 | 9.86 | 9.87 | 9.78 | 9.78 | 9.68 | 106,500 |
May 10, 2024 | 9.86 | 9.88 | 9.83 | 9.84 | 9.74 | 304,500 |
May 09, 2024 | 9.87 | 9.88 | 9.86 | 9.87 | 9.77 | 150,200 |
May 08, 2024 | 9.80 | 9.87 | 9.78 | 9.86 | 9.76 | 103,700 |
May 07, 2024 | 9.75 | 9.79 | 9.74 | 9.79 | 9.69 | 110,300 |
May 06, 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.59 | 81,600 |
May 03, 2024 | 9.63 | 9.65 | 9.62 | 9.64 | 9.54 | 100,300 |
May 02, 2024 | 9.58 | 9.58 | 9.54 | 9.58 | 9.48 | 78,100 |
May 01, 2024 | 9.58 | 9.59 | 9.56 | 9.58 | 9.48 | 105,800 |
Apr 30, 2024 | 9.54 | 9.56 | 9.52 | 9.55 | 9.45 | 116,300 |
Apr 29, 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.44 | 69,800 |
Apr 26, 2024 | 9.53 | 9.56 | 9.51 | 9.51 | 9.41 | 104,300 |
Apr 25, 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.40 | 82,100 |
Apr 24, 2024 | 9.57 | 9.59 | 9.54 | 9.58 | 9.48 | 171,600 |
Apr 23, 2024 | 9.54 | 9.57 | 9.53 | 9.56 | 9.46 | 137,800 |
Apr 22, 2024 | 9.50 | 9.53 | 9.49 | 9.53 | 9.43 | 97,900 |
Apr 19, 2024 | 9.53 | 9.54 | 9.49 | 9.49 | 9.39 | 62,900 |
Apr 18, 2024 | 9.52 | 9.52 | 9.47 | 9.49 | 9.39 | 126,000 |
Apr 17, 2024 | 9.54 | 9.56 | 9.51 | 9.53 | 9.43 | 119,900 |
Apr 16, 2024 | 9.49 | 9.53 | 9.47 | 9.51 | 9.41 | 132,900 |
Apr 15, 2024 | 9.47 | 9.53 | 9.47 | 9.50 | 9.40 | 255,000 |
Apr 15, 2024 | 0.039 Dividend | |||||
Apr 12, 2024 | 9.60 | 9.61 | 9.56 | 9.58 | 9.44 | 140,500 |
Apr 11, 2024 | 9.57 | 9.57 | 9.50 | 9.56 | 9.42 | 106,400 |
Apr 10, 2024 | 9.59 | 9.59 | 9.52 | 9.52 | 9.38 | 112,900 |
Apr 09, 2024 | 9.63 | 9.65 | 9.60 | 9.64 | 9.50 | 139,900 |
Apr 08, 2024 | 9.67 | 9.69 | 9.61 | 9.61 | 9.47 | 112,400 |
Apr 05, 2024 | 9.63 | 9.65 | 9.62 | 9.65 | 9.51 | 110,300 |
Apr 04, 2024 | 9.68 | 9.72 | 9.65 | 9.66 | 9.52 | 112,500 |
Apr 03, 2024 | 9.71 | 9.73 | 9.66 | 9.68 | 9.54 | 162,800 |
Apr 02, 2024 | 9.71 | 9.79 | 9.71 | 9.76 | 9.62 | 134,400 |
Apr 01, 2024 | 9.85 | 9.85 | 9.73 | 9.76 | 9.62 | 169,300 |
Mar 28, 2024 | 9.86 | 9.87 | 9.81 | 9.86 | 9.72 | 153,100 |
Mar 27, 2024 | 9.85 | 9.87 | 9.82 | 9.84 | 9.70 | 122,100 |
Mar 26, 2024 | 9.85 | 9.90 | 9.81 | 9.81 | 9.67 | 168,400 |
Mar 25, 2024 | 9.89 | 9.89 | 9.84 | 9.88 | 9.74 | 63,400 |
Mar 22, 2024 | 9.92 | 9.94 | 9.87 | 9.89 | 9.75 | 95,200 |
Mar 21, 2024 | 9.91 | 9.92 | 9.86 | 9.86 | 9.72 | 111,700 |
Mar 20, 2024 | 9.88 | 9.91 | 9.87 | 9.90 | 9.76 | 134,700 |
Mar 19, 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.77 | 81,200 |
Mar 18, 2024 | 9.93 | 9.99 | 9.90 | 9.98 | 9.84 | 299,900 |
Mar 15, 2024 | 9.88 | 9.91 | 9.82 | 9.91 | 9.77 | 82,200 |
Mar 14, 2024 | 9.93 | 9.94 | 9.82 | 9.86 | 9.72 | 102,900 |
Mar 14, 2024 | 0.039 Dividend | |||||
Mar 13, 2024 | 10.01 | 10.02 | 9.96 | 9.99 | 9.81 | 98,500 |
Mar 12, 2024 | 10.04 | 10.04 | 9.99 | 9.99 | 9.81 | 108,500 |
Mar 11, 2024 | 10.04 | 10.04 | 9.99 | 10.02 | 9.84 | 137,600 |
Mar 08, 2024 | 9.98 | 10.02 | 9.97 | 10.00 | 9.82 | 92,500 |
Mar 07, 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.78 | 70,300 |
Mar 06, 2024 | 9.90 | 9.95 | 9.90 | 9.94 | 9.76 | 33,000 |
Mar 05, 2024 | 9.87 | 9.92 | 9.87 | 9.90 | 9.72 | 91,500 |
Mar 04, 2024 | 9.88 | 9.89 | 9.84 | 9.86 | 9.68 | 35,300 |
Mar 01, 2024 | 9.85 | 9.88 | 9.82 | 9.88 | 9.70 | 66,000 |
Feb 29, 2024 | 9.83 | 9.89 | 9.83 | 9.85 | 9.67 | 58,600 |
Feb 28, 2024 | 9.77 | 9.82 | 9.77 | 9.81 | 9.63 | 54,700 |
Feb 27, 2024 | 9.77 | 9.80 | 9.72 | 9.77 | 9.59 | 113,000 |
Feb 26, 2024 | 9.88 | 9.88 | 9.77 | 9.78 | 9.60 | 33,300 |
Feb 23, 2024 | 9.84 | 9.89 | 9.84 | 9.86 | 9.68 | 39,600 |
Feb 22, 2024 | 9.87 | 9.87 | 9.84 | 9.84 | 9.66 | 74,500 |
Feb 21, 2024 | 9.85 | 9.91 | 9.82 | 9.82 | 9.64 | 86,600 |
Feb 20, 2024 | 9.86 | 9.87 | 9.82 | 9.85 | 9.67 | 131,400 |
Feb 16, 2024 | 9.84 | 9.86 | 9.81 | 9.85 | 9.67 | 88,700 |
Feb 15, 2024 | 9.88 | 9.89 | 9.85 | 9.87 | 9.69 | 135,100 |
Feb 15, 2024 | 0.039 Dividend | |||||
Feb 14, 2024 | 9.82 | 9.87 | 9.82 | 9.85 | 9.63 | 35,300 |
Feb 13, 2024 | 9.85 | 9.86 | 9.79 | 9.82 | 9.60 | 124,100 |
Feb 12, 2024 | 9.92 | 9.94 | 9.91 | 9.93 | 9.71 | 86,400 |
Feb 09, 2024 | 9.90 | 9.93 | 9.89 | 9.90 | 9.68 | 57,200 |
Feb 08, 2024 | 9.86 | 9.90 | 9.86 | 9.88 | 9.66 | 148,000 |
Feb 07, 2024 | 9.90 | 9.93 | 9.85 | 9.86 | 9.64 | 261,200 |
Feb 06, 2024 | 9.78 | 9.89 | 9.77 | 9.88 | 9.66 | 185,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |