Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 11.00 | 11.09 | 10.98 | 11.07 | 11.07 | 494,200 |
May 06, 2024 | 10.96 | 10.96 | 10.91 | 10.95 | 10.95 | 240,600 |
May 03, 2024 | 10.88 | 10.91 | 10.87 | 10.91 | 10.91 | 408,600 |
May 02, 2024 | 10.79 | 10.83 | 10.79 | 10.82 | 10.82 | 896,100 |
May 01, 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.80 | 477,300 |
Apr 30, 2024 | 10.76 | 10.79 | 10.74 | 10.77 | 10.77 | 321,500 |
Apr 29, 2024 | 10.75 | 10.79 | 10.74 | 10.78 | 10.78 | 305,800 |
Apr 26, 2024 | 10.71 | 10.73 | 10.70 | 10.73 | 10.73 | 339,600 |
Apr 25, 2024 | 10.65 | 10.69 | 10.64 | 10.66 | 10.66 | 341,100 |
Apr 24, 2024 | 10.74 | 10.76 | 10.71 | 10.74 | 10.74 | 362,800 |
Apr 23, 2024 | 10.68 | 10.73 | 10.66 | 10.72 | 10.72 | 522,600 |
Apr 22, 2024 | 10.70 | 10.73 | 10.66 | 10.67 | 10.67 | 383,800 |
Apr 19, 2024 | 10.76 | 10.77 | 10.73 | 10.74 | 10.74 | 180,200 |
Apr 18, 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 10.76 | 303,200 |
Apr 17, 2024 | 10.72 | 10.78 | 10.67 | 10.78 | 10.78 | 337,800 |
Apr 16, 2024 | 10.60 | 10.71 | 10.60 | 10.67 | 10.67 | 547,400 |
Apr 15, 2024 | 10.68 | 10.68 | 10.62 | 10.64 | 10.64 | 375,300 |
Apr 12, 2024 | 10.69 | 10.74 | 10.69 | 10.71 | 10.71 | 303,600 |
Apr 12, 2024 | 0.049 Dividend | |||||
Apr 11, 2024 | 10.75 | 10.75 | 10.68 | 10.74 | 10.69 | 336,800 |
Apr 10, 2024 | 10.81 | 10.83 | 10.71 | 10.74 | 10.69 | 473,100 |
Apr 09, 2024 | 10.88 | 10.89 | 10.83 | 10.89 | 10.84 | 318,500 |
Apr 08, 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.79 | 328,900 |
Apr 05, 2024 | 10.90 | 10.90 | 10.83 | 10.86 | 10.81 | 351,200 |
Apr 04, 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 10.87 | 346,500 |
Apr 03, 2024 | 10.92 | 10.94 | 10.88 | 10.92 | 10.87 | 364,100 |
Apr 02, 2024 | 10.93 | 11.00 | 10.92 | 10.97 | 10.92 | 400,800 |
Apr 01, 2024 | 11.00 | 11.03 | 10.94 | 11.00 | 10.95 | 554,600 |
Mar 28, 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.97 | 348,900 |
Mar 27, 2024 | 11.05 | 11.07 | 11.00 | 11.03 | 10.98 | 395,700 |
Mar 26, 2024 | 11.05 | 11.07 | 10.97 | 11.01 | 10.96 | 346,900 |
Mar 25, 2024 | 10.99 | 11.02 | 10.95 | 10.97 | 10.92 | 267,600 |
Mar 22, 2024 | 11.04 | 11.07 | 10.98 | 10.98 | 10.93 | 382,600 |
Mar 21, 2024 | 11.07 | 11.08 | 11.00 | 11.01 | 10.96 | 321,000 |
Mar 20, 2024 | 11.08 | 11.09 | 11.01 | 11.03 | 10.98 | 269,700 |
Mar 19, 2024 | 11.11 | 11.12 | 11.03 | 11.05 | 11.00 | 299,900 |
Mar 18, 2024 | 11.06 | 11.12 | 11.05 | 11.08 | 11.03 | 200,000 |
Mar 15, 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 11.01 | 250,100 |
Mar 14, 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 11.00 | 289,200 |
Mar 14, 2024 | 0.049 Dividend | |||||
Mar 13, 2024 | 11.15 | 11.17 | 11.09 | 11.17 | 11.07 | 376,600 |
Mar 12, 2024 | 11.18 | 11.19 | 11.11 | 11.14 | 11.04 | 591,600 |
Mar 11, 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 11.06 | 303,100 |
Mar 08, 2024 | 11.15 | 11.18 | 11.10 | 11.14 | 11.04 | 247,000 |
Mar 07, 2024 | 11.16 | 11.20 | 11.10 | 11.11 | 11.01 | 290,800 |
Mar 06, 2024 | 11.12 | 11.16 | 11.11 | 11.14 | 11.04 | 330,300 |
Mar 05, 2024 | 11.09 | 11.10 | 11.04 | 11.10 | 11.00 | 166,600 |
Mar 04, 2024 | 11.00 | 11.10 | 11.00 | 11.04 | 10.94 | 337,200 |
Mar 01, 2024 | 11.00 | 11.08 | 10.98 | 11.05 | 10.95 | 337,900 |
Feb 29, 2024 | 10.95 | 11.00 | 10.95 | 10.97 | 10.87 | 161,700 |
Feb 28, 2024 | 10.89 | 10.94 | 10.89 | 10.91 | 10.81 | 202,600 |
Feb 27, 2024 | 10.92 | 10.95 | 10.88 | 10.88 | 10.78 | 206,700 |
Feb 26, 2024 | 11.01 | 11.04 | 10.92 | 10.92 | 10.82 | 337,600 |
Feb 23, 2024 | 11.02 | 11.03 | 11.00 | 11.01 | 10.91 | 125,100 |
Feb 22, 2024 | 11.04 | 11.04 | 10.99 | 11.00 | 10.90 | 131,600 |
Feb 21, 2024 | 11.02 | 11.06 | 10.95 | 10.99 | 10.89 | 351,400 |
Feb 20, 2024 | 10.99 | 11.06 | 10.99 | 11.01 | 10.91 | 233,300 |
Feb 16, 2024 | 11.05 | 11.05 | 10.99 | 11.01 | 10.91 | 298,700 |
Feb 15, 2024 | 11.08 | 11.10 | 11.03 | 11.08 | 10.98 | 436,000 |
Feb 14, 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 10.90 | 192,900 |
Feb 14, 2024 | 0.044 Dividend | |||||
Feb 13, 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 10.81 | 176,600 |
Feb 12, 2024 | 11.04 | 11.06 | 11.02 | 11.05 | 10.91 | 268,300 |
Feb 09, 2024 | 11.01 | 11.05 | 10.98 | 10.99 | 10.85 | 343,500 |
Feb 08, 2024 | 10.96 | 11.00 | 10.93 | 11.00 | 10.86 | 445,000 |
Feb 07, 2024 | 11.01 | 11.03 | 10.94 | 10.95 | 10.81 | 413,700 |
Feb 06, 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.83 | 246,000 |
Feb 05, 2024 | 10.97 | 10.99 | 10.93 | 10.95 | 10.81 | 240,700 |
Feb 02, 2024 | 11.01 | 11.06 | 10.97 | 11.03 | 10.89 | 224,200 |
Feb 01, 2024 | 11.10 | 11.17 | 11.09 | 11.11 | 10.97 | 398,400 |
Jan 31, 2024 | 10.96 | 11.09 | 10.96 | 11.04 | 10.90 | 279,000 |
Jan 30, 2024 | 10.96 | 10.99 | 10.93 | 10.95 | 10.81 | 180,400 |
Jan 29, 2024 | 10.87 | 10.95 | 10.86 | 10.94 | 10.80 | 213,500 |
Jan 26, 2024 | 10.92 | 10.92 | 10.84 | 10.86 | 10.72 | 186,300 |
Jan 25, 2024 | 10.89 | 10.91 | 10.86 | 10.87 | 10.73 | 171,600 |
Jan 24, 2024 | 10.83 | 10.87 | 10.82 | 10.84 | 10.70 | 444,900 |
Jan 23, 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 10.65 | 254,300 |
Jan 22, 2024 | 10.85 | 10.93 | 10.83 | 10.84 | 10.70 | 210,200 |
Jan 19, 2024 | 10.77 | 10.79 | 10.69 | 10.79 | 10.65 | 404,000 |
Jan 18, 2024 | 10.85 | 10.86 | 10.77 | 10.77 | 10.63 | 311,000 |
Jan 17, 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 10.72 | 440,900 |
Jan 16, 2024 | 11.04 | 11.06 | 10.94 | 10.94 | 10.80 | 242,700 |
Jan 12, 2024 | 11.08 | 11.15 | 11.05 | 11.07 | 10.93 | 175,800 |
Jan 11, 2024 | 11.01 | 11.07 | 11.01 | 11.05 | 10.91 | 229,600 |
Jan 11, 2024 | 0.044 Dividend | |||||
Jan 10, 2024 | 11.05 | 11.09 | 11.05 | 11.05 | 10.86 | 276,200 |
Jan 09, 2024 | 11.09 | 11.12 | 11.04 | 11.05 | 10.86 | 219,900 |
Jan 08, 2024 | 11.05 | 11.12 | 11.05 | 11.09 | 10.90 | 398,500 |
Jan 05, 2024 | 11.11 | 11.13 | 11.01 | 11.05 | 10.86 | 370,800 |
Jan 04, 2024 | 11.13 | 11.13 | 11.07 | 11.10 | 10.91 | 152,500 |
Jan 03, 2024 | 11.05 | 11.16 | 11.05 | 11.15 | 10.96 | 290,400 |
Jan 02, 2024 | 11.06 | 11.10 | 11.05 | 11.09 | 10.90 | 335,900 |
Dec 29, 2023 | 10.98 | 11.09 | 10.98 | 11.09 | 10.90 | 707,200 |
Dec 28, 2023 | 11.14 | 11.14 | 11.00 | 11.02 | 10.83 | 711,600 |
Dec 27, 2023 | 11.17 | 11.20 | 11.12 | 11.15 | 10.96 | 792,800 |
Dec 26, 2023 | 11.15 | 11.15 | 11.08 | 11.08 | 10.89 | 317,900 |
Dec 22, 2023 | 11.14 | 11.15 | 11.09 | 11.12 | 10.93 | 460,600 |
Dec 21, 2023 | 11.12 | 11.14 | 11.06 | 11.11 | 10.92 | 719,200 |
Dec 20, 2023 | 11.06 | 11.10 | 11.03 | 11.04 | 10.85 | 863,400 |
Dec 19, 2023 | 10.95 | 11.04 | 10.92 | 11.03 | 10.84 | 712,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |