Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 10.85 | 10.93 | 10.80 | 10.90 | 10.90 | 93,252 |
Apr 30, 2024 | 10.80 | 10.87 | 10.79 | 10.85 | 10.85 | 99,900 |
Apr 29, 2024 | 10.84 | 10.92 | 10.84 | 10.90 | 10.90 | 63,400 |
Apr 26, 2024 | 10.88 | 10.97 | 10.79 | 10.87 | 10.87 | 223,800 |
Apr 25, 2024 | 10.98 | 11.03 | 10.87 | 10.93 | 10.93 | 79,300 |
Apr 24, 2024 | 11.05 | 11.10 | 11.02 | 11.06 | 11.06 | 77,300 |
Apr 23, 2024 | 10.97 | 11.09 | 10.97 | 11.05 | 11.05 | 66,300 |
Apr 22, 2024 | 11.02 | 11.10 | 10.95 | 10.99 | 10.99 | 80,700 |
Apr 19, 2024 | 11.05 | 11.10 | 11.03 | 11.03 | 11.03 | 52,000 |
Apr 18, 2024 | 11.11 | 11.16 | 11.00 | 11.06 | 11.06 | 133,900 |
Apr 17, 2024 | 11.11 | 11.20 | 11.07 | 11.12 | 11.12 | 109,200 |
Apr 16, 2024 | 10.98 | 11.11 | 10.90 | 11.07 | 11.07 | 87,700 |
Apr 15, 2024 | 11.02 | 11.10 | 10.96 | 11.01 | 11.01 | 77,900 |
Apr 12, 2024 | 11.09 | 11.23 | 11.06 | 11.06 | 11.06 | 26,500 |
Apr 12, 2024 | 0.056 Dividend | |||||
Apr 11, 2024 | 11.28 | 11.28 | 11.08 | 11.12 | 11.06 | 79,900 |
Apr 10, 2024 | 11.21 | 11.33 | 11.12 | 11.24 | 11.18 | 93,600 |
Apr 09, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.19 | 46,700 |
Apr 08, 2024 | 11.17 | 11.23 | 11.17 | 11.19 | 11.13 | 54,800 |
Apr 05, 2024 | 11.11 | 11.17 | 11.11 | 11.15 | 11.09 | 44,600 |
Apr 04, 2024 | 11.24 | 11.26 | 11.02 | 11.14 | 11.08 | 87,700 |
Apr 03, 2024 | 11.16 | 11.22 | 11.14 | 11.20 | 11.14 | 50,800 |
Apr 02, 2024 | 10.99 | 11.24 | 10.98 | 11.23 | 11.17 | 108,700 |
Apr 01, 2024 | 11.06 | 11.17 | 11.01 | 11.04 | 10.98 | 88,800 |
Mar 28, 2024 | 11.11 | 11.20 | 11.08 | 11.08 | 11.02 | 211,300 |
Mar 27, 2024 | 11.07 | 11.17 | 11.07 | 11.15 | 11.09 | 76,100 |
Mar 26, 2024 | 11.18 | 11.18 | 11.02 | 11.06 | 11.00 | 82,900 |
Mar 25, 2024 | 11.30 | 11.30 | 11.10 | 11.11 | 11.05 | 46,700 |
Mar 22, 2024 | 11.29 | 11.35 | 11.22 | 11.33 | 11.27 | 76,700 |
Mar 21, 2024 | 11.43 | 11.43 | 11.21 | 11.28 | 11.22 | 84,100 |
Mar 20, 2024 | 11.39 | 11.41 | 11.32 | 11.35 | 11.29 | 62,700 |
Mar 19, 2024 | 11.30 | 11.38 | 11.27 | 11.37 | 11.31 | 143,300 |
Mar 18, 2024 | 11.16 | 11.30 | 11.16 | 11.30 | 11.24 | 61,800 |
Mar 15, 2024 | 10.85 | 11.19 | 10.84 | 11.16 | 11.10 | 148,900 |
Mar 14, 2024 | 10.91 | 10.93 | 10.80 | 10.84 | 10.79 | 66,700 |
Mar 14, 2024 | 0.056 Dividend | |||||
Mar 13, 2024 | 11.01 | 11.03 | 10.95 | 11.02 | 10.91 | 73,400 |
Mar 12, 2024 | 11.03 | 11.03 | 10.94 | 10.97 | 10.86 | 67,900 |
Mar 11, 2024 | 11.00 | 11.02 | 10.92 | 11.00 | 10.89 | 91,200 |
Mar 08, 2024 | 11.00 | 11.03 | 10.89 | 10.94 | 10.83 | 81,200 |
Mar 07, 2024 | 10.99 | 11.05 | 10.96 | 10.99 | 10.88 | 77,800 |
Mar 06, 2024 | 11.04 | 11.04 | 10.95 | 10.98 | 10.87 | 105,000 |
Mar 05, 2024 | 11.01 | 11.05 | 10.99 | 11.03 | 10.92 | 80,200 |
Mar 04, 2024 | 10.99 | 11.08 | 10.96 | 11.02 | 10.91 | 113,600 |
Mar 01, 2024 | 11.12 | 11.15 | 10.98 | 11.07 | 10.96 | 112,200 |
Feb 29, 2024 | 11.11 | 11.14 | 11.04 | 11.08 | 10.97 | 82,200 |
Feb 28, 2024 | 11.06 | 11.16 | 11.06 | 11.11 | 11.00 | 64,100 |
Feb 27, 2024 | 10.95 | 11.15 | 10.93 | 11.15 | 11.04 | 36,600 |
Feb 26, 2024 | 11.03 | 11.08 | 10.89 | 11.01 | 10.90 | 63,200 |
Feb 23, 2024 | 11.10 | 11.15 | 10.98 | 11.06 | 10.95 | 89,100 |
Feb 22, 2024 | 11.06 | 11.08 | 11.00 | 11.06 | 10.95 | 77,700 |
Feb 21, 2024 | 11.10 | 11.26 | 11.00 | 11.05 | 10.94 | 42,500 |
Feb 20, 2024 | 11.07 | 11.14 | 11.01 | 11.07 | 10.96 | 66,900 |
Feb 16, 2024 | 11.08 | 11.11 | 11.03 | 11.10 | 10.99 | 75,200 |
Feb 15, 2024 | 10.95 | 11.10 | 10.95 | 11.07 | 10.96 | 100,200 |
Feb 14, 2024 | 10.85 | 10.97 | 10.81 | 10.95 | 10.84 | 119,900 |
Feb 14, 2024 | 0.056 Dividend | |||||
Feb 13, 2024 | 10.90 | 10.91 | 10.83 | 10.88 | 10.71 | 64,900 |
Feb 12, 2024 | 10.97 | 10.98 | 10.94 | 10.97 | 10.80 | 40,400 |
Feb 09, 2024 | 10.81 | 10.91 | 10.81 | 10.91 | 10.74 | 50,400 |
Feb 08, 2024 | 10.76 | 10.80 | 10.75 | 10.79 | 10.63 | 23,000 |
Feb 07, 2024 | 10.82 | 10.86 | 10.76 | 10.78 | 10.62 | 80,600 |
Feb 06, 2024 | 10.79 | 10.84 | 10.76 | 10.81 | 10.65 | 70,300 |
Feb 05, 2024 | 10.82 | 10.84 | 10.75 | 10.79 | 10.63 | 75,900 |
Feb 02, 2024 | 10.89 | 10.93 | 10.82 | 10.87 | 10.70 | 144,000 |
Feb 01, 2024 | 10.96 | 11.06 | 10.94 | 10.97 | 10.80 | 106,800 |
Jan 31, 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 10.74 | 110,400 |
Jan 30, 2024 | 10.83 | 10.96 | 10.82 | 10.85 | 10.69 | 70,100 |
Jan 29, 2024 | 10.77 | 10.85 | 10.73 | 10.83 | 10.67 | 84,000 |
Jan 26, 2024 | 10.75 | 10.83 | 10.73 | 10.77 | 10.61 | 52,100 |
Jan 25, 2024 | 10.80 | 10.84 | 10.79 | 10.81 | 10.65 | 66,800 |
Jan 24, 2024 | 10.80 | 10.82 | 10.70 | 10.80 | 10.64 | 114,600 |
Jan 23, 2024 | 10.81 | 10.89 | 10.80 | 10.80 | 10.64 | 35,800 |
Jan 22, 2024 | 10.75 | 10.92 | 10.68 | 10.86 | 10.70 | 81,900 |
Jan 19, 2024 | 10.75 | 10.75 | 10.57 | 10.67 | 10.51 | 84,700 |
Jan 18, 2024 | 10.77 | 10.84 | 10.68 | 10.70 | 10.54 | 104,400 |
Jan 17, 2024 | 10.81 | 10.83 | 10.74 | 10.80 | 10.64 | 89,800 |
Jan 16, 2024 | 10.98 | 10.98 | 10.81 | 10.82 | 10.66 | 49,200 |
Jan 12, 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 10.82 | 60,200 |
Jan 11, 2024 | 11.29 | 11.32 | 11.00 | 11.08 | 10.91 | 108,800 |
Jan 11, 2024 | 0.056 Dividend | |||||
Jan 10, 2024 | 11.10 | 11.35 | 11.04 | 11.30 | 11.07 | 222,800 |
Jan 09, 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 10.82 | 59,700 |
Jan 08, 2024 | 10.93 | 11.09 | 10.90 | 11.09 | 10.87 | 94,500 |
Jan 05, 2024 | 10.86 | 11.00 | 10.80 | 10.90 | 10.68 | 94,400 |
Jan 04, 2024 | 10.78 | 10.87 | 10.70 | 10.85 | 10.63 | 129,900 |
Jan 03, 2024 | 10.85 | 11.01 | 10.77 | 10.87 | 10.65 | 124,600 |
Jan 02, 2024 | 10.60 | 10.86 | 10.60 | 10.85 | 10.63 | 138,500 |
Dec 29, 2023 | 10.51 | 10.66 | 10.49 | 10.59 | 10.38 | 183,800 |
Dec 28, 2023 | 10.54 | 10.69 | 10.44 | 10.50 | 10.29 | 241,800 |
Dec 27, 2023 | 10.62 | 10.69 | 10.48 | 10.53 | 10.32 | 280,000 |
Dec 26, 2023 | 10.63 | 10.63 | 10.49 | 10.52 | 10.31 | 224,600 |
Dec 22, 2023 | 10.76 | 10.91 | 10.60 | 10.63 | 10.42 | 177,300 |
Dec 21, 2023 | 10.72 | 10.88 | 10.66 | 10.74 | 10.52 | 200,200 |
Dec 20, 2023 | 10.61 | 10.71 | 10.55 | 10.62 | 10.41 | 242,100 |
Dec 19, 2023 | 10.54 | 10.64 | 10.48 | 10.60 | 10.39 | 199,100 |
Dec 18, 2023 | 10.61 | 10.66 | 10.47 | 10.53 | 10.32 | 126,400 |
Dec 15, 2023 | 10.64 | 10.67 | 10.53 | 10.55 | 10.34 | 213,600 |
Dec 14, 2023 | 10.48 | 10.59 | 10.38 | 10.58 | 10.37 | 218,100 |
Dec 14, 2023 | 0.057 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |