Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.05 | 11.19 | 10.99 | 11.01 | 11.01 | 40,858 |
May 02, 2024 | 10.86 | 11.07 | 10.77 | 11.04 | 11.04 | 98,300 |
May 01, 2024 | 10.95 | 11.06 | 10.79 | 10.93 | 10.93 | 74,600 |
Apr 30, 2024 | 10.90 | 11.33 | 10.90 | 10.98 | 10.98 | 315,400 |
Apr 29, 2024 | 10.56 | 10.97 | 10.56 | 10.97 | 10.97 | 216,400 |
Apr 26, 2024 | 10.35 | 10.65 | 10.29 | 10.60 | 10.60 | 762,800 |
Apr 25, 2024 | 10.58 | 10.58 | 10.28 | 10.35 | 10.35 | 1,297,600 |
Apr 24, 2024 | 10.47 | 10.68 | 10.40 | 10.60 | 10.60 | 174,700 |
Apr 23, 2024 | 10.40 | 10.46 | 10.18 | 10.42 | 10.42 | 91,200 |
Apr 22, 2024 | 10.53 | 10.53 | 10.23 | 10.39 | 10.39 | 82,900 |
Apr 19, 2024 | 10.46 | 10.54 | 10.25 | 10.47 | 10.47 | 173,700 |
Apr 18, 2024 | 10.39 | 10.53 | 10.38 | 10.48 | 10.48 | 79,300 |
Apr 17, 2024 | 10.14 | 10.41 | 10.13 | 10.39 | 10.39 | 98,100 |
Apr 16, 2024 | 9.93 | 10.31 | 9.93 | 10.31 | 10.31 | 96,700 |
Apr 15, 2024 | 9.90 | 10.14 | 9.90 | 10.05 | 10.05 | 73,900 |
Apr 12, 2024 | 9.83 | 9.99 | 9.83 | 9.95 | 9.95 | 44,400 |
Apr 11, 2024 | 9.78 | 9.91 | 9.75 | 9.83 | 9.83 | 27,300 |
Apr 10, 2024 | 9.68 | 9.88 | 9.66 | 9.76 | 9.76 | 22,300 |
Apr 09, 2024 | 10.13 | 10.13 | 9.70 | 9.73 | 9.73 | 59,900 |
Apr 08, 2024 | 10.06 | 10.10 | 10.00 | 10.10 | 10.10 | 47,900 |
Apr 05, 2024 | 9.95 | 10.14 | 9.75 | 10.09 | 10.09 | 76,200 |
Apr 04, 2024 | 10.35 | 10.36 | 9.95 | 9.95 | 9.95 | 54,600 |
Apr 03, 2024 | 10.26 | 10.41 | 10.21 | 10.32 | 10.32 | 118,600 |
Apr 02, 2024 | 10.20 | 10.45 | 10.19 | 10.34 | 10.34 | 95,300 |
Apr 01, 2024 | 10.11 | 10.25 | 10.10 | 10.14 | 10.14 | 38,300 |
Mar 28, 2024 | 10.24 | 10.36 | 10.16 | 10.17 | 10.17 | 51,000 |
Mar 27, 2024 | 10.19 | 10.28 | 10.15 | 10.23 | 10.23 | 66,900 |
Mar 26, 2024 | 10.15 | 10.35 | 10.02 | 10.20 | 10.20 | 140,300 |
Mar 25, 2024 | 10.12 | 10.20 | 10.01 | 10.12 | 10.12 | 48,700 |
Mar 22, 2024 | 10.42 | 10.52 | 10.28 | 10.28 | 10.28 | 215,200 |
Mar 21, 2024 | 10.35 | 10.49 | 10.30 | 10.42 | 10.42 | 115,500 |
Mar 20, 2024 | 10.33 | 10.43 | 10.24 | 10.35 | 10.35 | 53,700 |
Mar 19, 2024 | 10.15 | 10.40 | 10.10 | 10.35 | 10.35 | 90,800 |
Mar 18, 2024 | 10.07 | 10.16 | 10.01 | 10.10 | 10.10 | 43,700 |
Mar 15, 2024 | 9.99 | 10.07 | 9.88 | 10.03 | 10.03 | 97,700 |
Mar 14, 2024 | 9.75 | 10.01 | 9.70 | 10.00 | 10.00 | 88,200 |
Mar 13, 2024 | 10.02 | 10.02 | 9.59 | 9.75 | 9.75 | 123,400 |
Mar 12, 2024 | 10.30 | 10.30 | 9.87 | 9.99 | 9.99 | 127,800 |
Mar 11, 2024 | 10.18 | 10.30 | 10.08 | 10.30 | 10.30 | 97,100 |
Mar 08, 2024 | 10.20 | 10.20 | 10.03 | 10.10 | 10.10 | 99,900 |
Mar 07, 2024 | 10.17 | 10.24 | 10.06 | 10.12 | 10.12 | 37,400 |
Mar 06, 2024 | 10.20 | 10.29 | 10.02 | 10.14 | 10.14 | 80,600 |
Mar 06, 2024 | 0.05 Dividend | |||||
Mar 05, 2024 | 10.35 | 10.47 | 10.20 | 10.20 | 10.15 | 66,800 |
Mar 04, 2024 | 10.14 | 10.42 | 10.10 | 10.34 | 10.29 | 128,300 |
Mar 01, 2024 | 10.06 | 10.21 | 10.00 | 10.08 | 10.03 | 79,600 |
Feb 29, 2024 | 10.00 | 10.14 | 10.00 | 10.10 | 10.05 | 166,500 |
Feb 28, 2024 | 10.01 | 10.24 | 10.00 | 10.02 | 9.97 | 78,400 |
Feb 27, 2024 | 10.20 | 10.20 | 10.00 | 10.03 | 9.98 | 61,200 |
Feb 26, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 9.95 | 71,200 |
Feb 23, 2024 | 9.99 | 10.30 | 9.95 | 10.20 | 10.15 | 200,400 |
Feb 22, 2024 | 9.31 | 10.07 | 9.31 | 9.98 | 9.93 | 157,400 |
Feb 21, 2024 | 9.82 | 9.82 | 9.13 | 9.23 | 9.18 | 121,000 |
Feb 20, 2024 | 9.44 | 9.86 | 9.44 | 9.80 | 9.75 | 113,800 |
Feb 16, 2024 | 9.57 | 9.63 | 9.38 | 9.50 | 9.45 | 70,800 |
Feb 15, 2024 | 9.49 | 9.66 | 9.30 | 9.56 | 9.51 | 86,000 |
Feb 14, 2024 | 8.89 | 9.30 | 8.88 | 9.21 | 9.16 | 178,900 |
Feb 13, 2024 | 9.10 | 9.11 | 8.67 | 8.89 | 8.85 | 112,600 |
Feb 12, 2024 | 8.83 | 9.15 | 8.71 | 9.03 | 8.99 | 125,200 |
Feb 09, 2024 | 9.18 | 9.29 | 8.67 | 8.80 | 8.76 | 189,100 |
Feb 08, 2024 | 8.49 | 9.44 | 8.43 | 8.73 | 8.69 | 296,400 |
Feb 07, 2024 | 9.94 | 10.05 | 9.51 | 9.55 | 9.50 | 71,500 |
Feb 06, 2024 | 9.98 | 10.09 | 9.82 | 10.09 | 10.04 | 49,200 |
Feb 05, 2024 | 10.37 | 10.37 | 10.06 | 10.19 | 10.14 | 70,000 |
Feb 02, 2024 | 9.98 | 10.40 | 9.98 | 10.37 | 10.32 | 69,300 |
Feb 01, 2024 | 10.43 | 10.46 | 10.11 | 10.19 | 10.14 | 52,500 |
Jan 31, 2024 | 9.92 | 10.38 | 9.92 | 10.31 | 10.26 | 60,100 |
Jan 30, 2024 | 10.01 | 10.25 | 10.00 | 10.19 | 10.14 | 26,800 |
Jan 29, 2024 | 10.25 | 10.25 | 10.00 | 10.13 | 10.08 | 41,100 |
Jan 26, 2024 | 9.87 | 10.28 | 9.87 | 10.27 | 10.22 | 51,200 |
Jan 25, 2024 | 10.03 | 10.03 | 9.68 | 9.87 | 9.82 | 69,100 |
Jan 24, 2024 | 9.80 | 9.89 | 9.55 | 9.55 | 9.50 | 32,800 |
Jan 23, 2024 | 9.54 | 9.88 | 9.54 | 9.81 | 9.76 | 31,300 |
Jan 22, 2024 | 9.69 | 9.83 | 9.30 | 9.69 | 9.64 | 90,500 |
Jan 19, 2024 | 10.12 | 10.24 | 9.90 | 9.90 | 9.85 | 32,600 |
Jan 18, 2024 | 9.86 | 10.16 | 9.86 | 10.04 | 9.99 | 37,800 |
Jan 17, 2024 | 9.91 | 9.95 | 9.78 | 9.87 | 9.82 | 41,600 |
Jan 16, 2024 | 9.71 | 9.95 | 9.66 | 9.95 | 9.90 | 18,000 |
Jan 15, 2024 | 9.82 | 9.89 | 9.50 | 9.71 | 9.66 | 22,000 |
Jan 12, 2024 | 9.55 | 9.83 | 9.50 | 9.82 | 9.77 | 21,800 |
Jan 11, 2024 | 9.60 | 9.62 | 9.39 | 9.62 | 9.57 | 50,300 |
Jan 10, 2024 | 9.40 | 9.67 | 9.29 | 9.59 | 9.54 | 50,600 |
Jan 09, 2024 | 9.50 | 9.63 | 9.46 | 9.49 | 9.44 | 50,200 |
Jan 08, 2024 | 9.80 | 9.80 | 9.58 | 9.58 | 9.53 | 32,100 |
Jan 05, 2024 | 9.84 | 9.87 | 9.63 | 9.78 | 9.73 | 27,200 |
Jan 04, 2024 | 9.86 | 9.89 | 9.64 | 9.71 | 9.66 | 59,000 |
Jan 03, 2024 | 10.46 | 10.46 | 9.79 | 9.90 | 9.85 | 71,900 |
Jan 02, 2024 | 10.15 | 10.44 | 10.00 | 10.42 | 10.37 | 131,400 |
Dec 29, 2023 | 9.85 | 10.20 | 9.76 | 10.13 | 10.08 | 47,800 |
Dec 28, 2023 | 9.97 | 9.97 | 9.77 | 9.84 | 9.79 | 28,200 |
Dec 27, 2023 | 9.77 | 9.91 | 9.50 | 9.89 | 9.84 | 47,400 |
Dec 22, 2023 | 9.49 | 9.60 | 9.33 | 9.60 | 9.55 | 34,200 |
Dec 21, 2023 | 10.24 | 10.24 | 9.36 | 9.52 | 9.47 | 58,900 |
Dec 20, 2023 | 9.40 | 9.89 | 9.35 | 9.60 | 9.55 | 79,900 |
Dec 19, 2023 | 9.64 | 9.64 | 9.39 | 9.46 | 9.41 | 35,400 |
Dec 18, 2023 | 9.32 | 9.60 | 9.32 | 9.51 | 9.46 | 33,900 |
Dec 15, 2023 | 9.60 | 9.60 | 9.31 | 9.42 | 9.37 | 88,900 |
Dec 14, 2023 | 10.24 | 10.24 | 9.55 | 9.57 | 9.52 | 69,500 |
Dec 13, 2023 | 9.86 | 10.17 | 9.82 | 10.08 | 10.03 | 48,400 |
Dec 12, 2023 | 9.94 | 10.29 | 9.81 | 9.86 | 9.81 | 104,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |