Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.19 | 10.36 | 10.13 | 10.21 | 10.21 | 52,512 |
Apr 29, 2024 | 10.24 | 10.42 | 10.20 | 10.21 | 10.21 | 109,100 |
Apr 26, 2024 | 10.10 | 10.30 | 10.10 | 10.22 | 10.22 | 136,400 |
Apr 25, 2024 | 10.23 | 10.29 | 10.08 | 10.12 | 10.12 | 156,900 |
Apr 24, 2024 | 10.52 | 10.52 | 10.35 | 10.37 | 10.37 | 148,100 |
Apr 23, 2024 | 10.49 | 10.64 | 10.39 | 10.51 | 10.51 | 162,400 |
Apr 22, 2024 | 10.62 | 10.63 | 10.45 | 10.48 | 10.48 | 121,600 |
Apr 19, 2024 | 10.53 | 10.70 | 10.48 | 10.62 | 10.62 | 237,200 |
Apr 18, 2024 | 10.58 | 10.70 | 10.43 | 10.57 | 10.57 | 349,400 |
Apr 17, 2024 | 10.74 | 10.79 | 10.57 | 10.59 | 10.59 | 113,100 |
Apr 16, 2024 | 10.76 | 10.88 | 10.58 | 10.69 | 10.69 | 193,800 |
Apr 15, 2024 | 11.21 | 11.27 | 10.74 | 10.76 | 10.76 | 244,100 |
Apr 12, 2024 | 11.95 | 11.95 | 11.22 | 11.25 | 11.25 | 238,800 |
Apr 11, 2024 | 12.01 | 12.27 | 11.85 | 11.95 | 11.95 | 226,400 |
Apr 10, 2024 | 11.80 | 12.10 | 11.49 | 12.06 | 12.06 | 321,900 |
Apr 09, 2024 | 11.74 | 12.14 | 11.67 | 12.01 | 12.01 | 218,900 |
Apr 08, 2024 | 11.36 | 11.76 | 11.36 | 11.73 | 11.73 | 335,100 |
Apr 05, 2024 | 11.10 | 11.32 | 11.07 | 11.31 | 11.31 | 302,000 |
Apr 04, 2024 | 11.01 | 11.19 | 10.92 | 11.10 | 11.10 | 265,000 |
Apr 03, 2024 | 10.99 | 11.17 | 10.94 | 10.97 | 10.97 | 254,200 |
Apr 02, 2024 | 11.04 | 11.10 | 10.85 | 10.99 | 10.99 | 146,600 |
Apr 01, 2024 | 11.49 | 11.49 | 11.12 | 11.12 | 11.12 | 114,800 |
Mar 28, 2024 | 11.48 | 11.56 | 11.39 | 11.45 | 11.45 | 141,500 |
Mar 27, 2024 | 11.74 | 11.77 | 11.43 | 11.45 | 11.45 | 138,700 |
Mar 26, 2024 | 11.75 | 11.77 | 11.58 | 11.63 | 11.63 | 294,500 |
Mar 25, 2024 | 11.49 | 11.71 | 11.45 | 11.71 | 11.71 | 267,800 |
Mar 22, 2024 | 11.54 | 11.59 | 11.43 | 11.49 | 11.49 | 197,600 |
Mar 21, 2024 | 11.60 | 11.88 | 11.47 | 11.52 | 11.52 | 330,200 |
Mar 20, 2024 | 11.42 | 11.65 | 11.32 | 11.59 | 11.59 | 202,400 |
Mar 19, 2024 | 11.21 | 11.48 | 11.21 | 11.40 | 11.40 | 336,500 |
Mar 18, 2024 | 11.07 | 11.29 | 11.07 | 11.20 | 11.20 | 423,900 |
Mar 15, 2024 | 11.06 | 11.17 | 11.01 | 11.07 | 11.07 | 339,100 |
Mar 14, 2024 | 11.22 | 11.22 | 10.98 | 11.10 | 11.10 | 197,900 |
Mar 13, 2024 | 11.18 | 11.26 | 11.14 | 11.21 | 11.21 | 157,300 |
Mar 12, 2024 | 11.15 | 11.20 | 11.01 | 11.17 | 11.17 | 171,800 |
Mar 11, 2024 | 11.13 | 11.16 | 11.09 | 11.15 | 11.15 | 77,200 |
Mar 08, 2024 | 11.31 | 11.34 | 11.01 | 11.14 | 11.14 | 110,200 |
Mar 07, 2024 | 11.29 | 11.34 | 11.18 | 11.24 | 11.24 | 104,100 |
Mar 06, 2024 | 11.13 | 11.31 | 11.02 | 11.23 | 11.23 | 175,000 |
Mar 05, 2024 | 11.12 | 11.33 | 10.98 | 11.06 | 11.06 | 258,400 |
Mar 04, 2024 | 11.12 | 11.40 | 11.06 | 11.12 | 11.12 | 178,400 |
Mar 01, 2024 | 11.19 | 11.22 | 11.04 | 11.13 | 11.13 | 152,700 |
Feb 29, 2024 | 11.43 | 11.51 | 11.14 | 11.22 | 11.22 | 257,000 |
Feb 28, 2024 | 11.45 | 11.53 | 11.26 | 11.34 | 11.34 | 131,300 |
Feb 27, 2024 | 11.63 | 11.64 | 11.40 | 11.49 | 11.49 | 293,900 |
Feb 26, 2024 | 11.40 | 11.58 | 11.23 | 11.49 | 11.49 | 266,500 |
Feb 23, 2024 | 11.45 | 12.02 | 10.95 | 11.46 | 11.46 | 463,500 |
Feb 22, 2024 | 10.72 | 10.80 | 10.27 | 10.30 | 10.30 | 226,700 |
Feb 21, 2024 | 10.78 | 10.83 | 10.66 | 10.82 | 10.82 | 139,900 |
Feb 20, 2024 | 10.82 | 10.98 | 10.77 | 10.84 | 10.84 | 118,900 |
Feb 16, 2024 | 10.98 | 11.09 | 10.84 | 10.92 | 10.92 | 177,100 |
Feb 15, 2024 | 10.71 | 11.04 | 10.61 | 11.00 | 11.00 | 311,100 |
Feb 14, 2024 | 10.71 | 10.71 | 10.52 | 10.64 | 10.64 | 141,000 |
Feb 13, 2024 | 10.96 | 11.04 | 10.60 | 10.62 | 10.62 | 198,100 |
Feb 12, 2024 | 11.04 | 11.23 | 11.03 | 11.15 | 11.15 | 205,500 |
Feb 09, 2024 | 11.01 | 11.15 | 10.95 | 11.01 | 11.01 | 142,900 |
Feb 08, 2024 | 10.99 | 11.06 | 10.91 | 10.96 | 10.96 | 110,300 |
Feb 07, 2024 | 10.78 | 11.02 | 10.69 | 10.96 | 10.96 | 152,200 |
Feb 06, 2024 | 10.76 | 10.85 | 10.71 | 10.79 | 10.79 | 106,500 |
Feb 05, 2024 | 10.89 | 10.89 | 10.69 | 10.80 | 10.80 | 108,000 |
Feb 02, 2024 | 11.09 | 11.20 | 10.94 | 10.95 | 10.95 | 128,700 |
Feb 01, 2024 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 113,200 |
Feb 01, 2024 | 0.11 Dividend | |||||
Jan 31, 2024 | 11.37 | 11.54 | 11.28 | 11.33 | 11.22 | 198,400 |
Jan 30, 2024 | 11.56 | 11.56 | 11.32 | 11.37 | 11.26 | 115,100 |
Jan 29, 2024 | 11.69 | 11.69 | 11.53 | 11.62 | 11.51 | 107,400 |
Jan 26, 2024 | 11.83 | 11.87 | 11.63 | 11.68 | 11.57 | 90,900 |
Jan 25, 2024 | 11.89 | 11.89 | 11.64 | 11.76 | 11.65 | 170,100 |
Jan 24, 2024 | 11.97 | 11.97 | 11.71 | 11.74 | 11.63 | 318,800 |
Jan 23, 2024 | 11.93 | 12.08 | 11.85 | 11.89 | 11.77 | 165,700 |
Jan 22, 2024 | 11.75 | 11.89 | 11.66 | 11.88 | 11.76 | 101,600 |
Jan 19, 2024 | 11.59 | 11.70 | 11.45 | 11.64 | 11.53 | 105,100 |
Jan 18, 2024 | 11.57 | 11.64 | 11.41 | 11.52 | 11.41 | 97,800 |
Jan 17, 2024 | 11.48 | 11.66 | 11.44 | 11.57 | 11.46 | 159,900 |
Jan 16, 2024 | 11.54 | 11.70 | 11.38 | 11.60 | 11.49 | 137,800 |
Jan 12, 2024 | 11.71 | 11.86 | 11.53 | 11.53 | 11.42 | 178,400 |
Jan 11, 2024 | 11.19 | 11.67 | 11.13 | 11.63 | 11.52 | 157,700 |
Jan 10, 2024 | 11.11 | 11.22 | 11.08 | 11.19 | 11.08 | 97,800 |
Jan 09, 2024 | 11.15 | 11.33 | 11.08 | 11.17 | 11.06 | 137,900 |
Jan 08, 2024 | 11.04 | 11.30 | 11.00 | 11.30 | 11.19 | 112,100 |
Jan 05, 2024 | 10.90 | 11.13 | 10.84 | 11.02 | 10.91 | 213,800 |
Jan 04, 2024 | 11.24 | 11.31 | 10.96 | 10.98 | 10.87 | 155,900 |
Jan 03, 2024 | 11.18 | 11.28 | 11.00 | 11.19 | 11.08 | 286,900 |
Jan 02, 2024 | 10.91 | 11.28 | 10.91 | 11.25 | 11.14 | 330,300 |
Dec 29, 2023 | 11.23 | 11.31 | 11.05 | 11.30 | 11.19 | 196,600 |
Dec 28, 2023 | 11.20 | 11.38 | 11.20 | 11.22 | 11.11 | 155,800 |
Dec 27, 2023 | 10.96 | 11.28 | 10.96 | 11.26 | 11.15 | 150,600 |
Dec 26, 2023 | 11.12 | 11.13 | 10.94 | 10.99 | 10.88 | 100,100 |
Dec 22, 2023 | 10.87 | 11.16 | 10.77 | 11.05 | 10.94 | 139,400 |
Dec 21, 2023 | 10.80 | 11.02 | 10.72 | 10.86 | 10.75 | 334,900 |
Dec 20, 2023 | 10.75 | 11.08 | 10.63 | 10.73 | 10.63 | 167,900 |
Dec 19, 2023 | 10.58 | 10.76 | 10.47 | 10.75 | 10.65 | 151,800 |
Dec 18, 2023 | 10.40 | 10.65 | 10.35 | 10.52 | 10.42 | 178,400 |
Dec 15, 2023 | 10.83 | 10.83 | 10.35 | 10.42 | 10.32 | 257,700 |
Dec 14, 2023 | 10.48 | 10.81 | 10.29 | 10.70 | 10.60 | 239,500 |
Dec 13, 2023 | 10.14 | 10.51 | 10.07 | 10.50 | 10.40 | 216,800 |
Dec 12, 2023 | 10.14 | 10.17 | 10.08 | 10.15 | 10.05 | 158,800 |
Dec 11, 2023 | 10.15 | 10.28 | 10.06 | 10.15 | 10.05 | 213,900 |
Dec 08, 2023 | 10.11 | 10.27 | 10.08 | 10.15 | 10.05 | 281,700 |
Dec 07, 2023 | 10.15 | 10.18 | 9.99 | 10.15 | 10.05 | 158,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |