Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.57 | 10.63 | 10.53 | 10.62 | 10.62 | 747,400 |
Apr 24, 2024 | 10.69 | 10.70 | 10.63 | 10.64 | 10.64 | 525,600 |
Apr 23, 2024 | 10.68 | 10.71 | 10.65 | 10.69 | 10.69 | 669,300 |
Apr 22, 2024 | 10.66 | 10.68 | 10.65 | 10.65 | 10.65 | 373,300 |
Apr 19, 2024 | 10.70 | 10.74 | 10.66 | 10.66 | 10.66 | 418,500 |
Apr 18, 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 10.68 | 549,300 |
Apr 17, 2024 | 10.74 | 10.74 | 10.68 | 10.73 | 10.73 | 407,500 |
Apr 16, 2024 | 10.60 | 10.73 | 10.57 | 10.68 | 10.68 | 876,300 |
Apr 15, 2024 | 10.65 | 10.70 | 10.61 | 10.64 | 10.64 | 1,634,100 |
Apr 12, 2024 | 10.72 | 10.78 | 10.72 | 10.72 | 10.72 | 376,800 |
Apr 12, 2024 | 0.051 Dividend | |||||
Apr 11, 2024 | 10.80 | 10.80 | 10.72 | 10.76 | 10.71 | 688,600 |
Apr 10, 2024 | 10.84 | 10.84 | 10.68 | 10.75 | 10.70 | 768,300 |
Apr 09, 2024 | 10.90 | 10.92 | 10.87 | 10.90 | 10.85 | 482,400 |
Apr 08, 2024 | 10.87 | 10.93 | 10.87 | 10.88 | 10.83 | 529,900 |
Apr 05, 2024 | 10.84 | 10.88 | 10.82 | 10.86 | 10.81 | 608,100 |
Apr 04, 2024 | 10.94 | 10.97 | 10.87 | 10.88 | 10.83 | 551,000 |
Apr 03, 2024 | 10.87 | 10.92 | 10.85 | 10.92 | 10.87 | 1,160,400 |
Apr 02, 2024 | 10.88 | 10.94 | 10.86 | 10.91 | 10.86 | 668,800 |
Apr 01, 2024 | 11.04 | 11.04 | 10.89 | 10.96 | 10.91 | 932,300 |
Mar 28, 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.02 | 820,400 |
Mar 27, 2024 | 11.06 | 11.06 | 11.00 | 11.03 | 10.98 | 509,300 |
Mar 26, 2024 | 11.03 | 11.04 | 11.00 | 11.02 | 10.97 | 462,300 |
Mar 25, 2024 | 11.06 | 11.08 | 10.99 | 11.00 | 10.95 | 561,900 |
Mar 22, 2024 | 11.06 | 11.10 | 11.03 | 11.06 | 11.01 | 719,300 |
Mar 21, 2024 | 11.09 | 11.09 | 11.00 | 11.03 | 10.98 | 509,000 |
Mar 20, 2024 | 11.02 | 11.03 | 10.95 | 10.99 | 10.94 | 724,500 |
Mar 19, 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 10.96 | 551,500 |
Mar 18, 2024 | 11.00 | 11.04 | 10.99 | 11.02 | 10.97 | 467,600 |
Mar 15, 2024 | 10.89 | 10.99 | 10.89 | 10.97 | 10.92 | 466,700 |
Mar 14, 2024 | 11.04 | 11.05 | 10.91 | 10.94 | 10.89 | 962,800 |
Mar 14, 2024 | 0.051 Dividend | |||||
Mar 13, 2024 | 11.04 | 11.17 | 11.04 | 11.13 | 11.03 | 481,200 |
Mar 12, 2024 | 11.10 | 11.14 | 11.06 | 11.11 | 11.01 | 702,300 |
Mar 11, 2024 | 11.10 | 11.13 | 11.09 | 11.10 | 11.00 | 474,900 |
Mar 08, 2024 | 11.12 | 11.19 | 11.01 | 11.08 | 10.98 | 1,662,900 |
Mar 07, 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 10.99 | 482,900 |
Mar 06, 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 10.96 | 547,200 |
Mar 05, 2024 | 11.02 | 11.06 | 11.00 | 11.01 | 10.91 | 821,100 |
Mar 04, 2024 | 11.01 | 11.05 | 10.93 | 10.96 | 10.86 | 1,088,600 |
Mar 01, 2024 | 10.99 | 11.01 | 10.93 | 11.01 | 10.91 | 480,100 |
Feb 29, 2024 | 10.95 | 10.99 | 10.93 | 10.95 | 10.85 | 469,000 |
Feb 28, 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.79 | 567,600 |
Feb 27, 2024 | 10.89 | 10.92 | 10.81 | 10.85 | 10.75 | 853,300 |
Feb 26, 2024 | 11.00 | 11.01 | 10.89 | 10.91 | 10.81 | 463,700 |
Feb 23, 2024 | 11.02 | 11.05 | 10.98 | 10.98 | 10.88 | 687,500 |
Feb 22, 2024 | 11.01 | 11.04 | 10.99 | 11.00 | 10.90 | 349,900 |
Feb 21, 2024 | 11.03 | 11.07 | 10.99 | 11.00 | 10.90 | 569,900 |
Feb 20, 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 10.93 | 619,500 |
Feb 16, 2024 | 10.99 | 11.03 | 10.98 | 11.01 | 10.91 | 985,700 |
Feb 15, 2024 | 11.00 | 11.08 | 11.00 | 11.04 | 10.94 | 519,700 |
Feb 14, 2024 | 10.87 | 10.97 | 10.87 | 10.95 | 10.85 | 590,300 |
Feb 14, 2024 | 0.043 Dividend | |||||
Feb 13, 2024 | 10.89 | 10.93 | 10.86 | 10.91 | 10.77 | 783,700 |
Feb 12, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.84 | 1,233,100 |
Feb 09, 2024 | 11.00 | 11.01 | 10.90 | 10.95 | 10.81 | 667,500 |
Feb 08, 2024 | 11.00 | 11.00 | 10.95 | 10.97 | 10.83 | 594,000 |
Feb 07, 2024 | 11.08 | 11.12 | 10.99 | 10.99 | 10.84 | 638,800 |
Feb 06, 2024 | 11.02 | 11.08 | 11.00 | 11.05 | 10.90 | 891,400 |
Feb 05, 2024 | 10.98 | 11.03 | 10.97 | 11.00 | 10.85 | 822,400 |
Feb 02, 2024 | 11.04 | 11.07 | 10.95 | 11.07 | 10.92 | 824,900 |
Feb 01, 2024 | 11.10 | 11.16 | 11.10 | 11.12 | 10.97 | 699,500 |
Jan 31, 2024 | 10.95 | 11.06 | 10.95 | 11.03 | 10.88 | 814,600 |
Jan 30, 2024 | 10.96 | 10.97 | 10.88 | 10.93 | 10.79 | 607,200 |
Jan 29, 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.76 | 926,500 |
Jan 26, 2024 | 10.75 | 10.76 | 10.69 | 10.73 | 10.59 | 628,200 |
Jan 25, 2024 | 10.77 | 10.81 | 10.75 | 10.75 | 10.61 | 556,200 |
Jan 24, 2024 | 10.81 | 10.84 | 10.62 | 10.75 | 10.61 | 1,180,600 |
Jan 23, 2024 | 10.78 | 10.80 | 10.74 | 10.77 | 10.63 | 474,900 |
Jan 22, 2024 | 10.81 | 10.90 | 10.78 | 10.81 | 10.67 | 626,400 |
Jan 19, 2024 | 10.70 | 10.77 | 10.61 | 10.74 | 10.60 | 2,027,100 |
Jan 18, 2024 | 10.77 | 10.81 | 10.73 | 10.73 | 10.59 | 690,600 |
Jan 17, 2024 | 10.87 | 10.87 | 10.77 | 10.78 | 10.64 | 870,400 |
Jan 16, 2024 | 11.00 | 11.05 | 10.89 | 10.90 | 10.76 | 798,300 |
Jan 12, 2024 | 11.04 | 11.04 | 10.97 | 11.04 | 10.89 | 575,200 |
Jan 11, 2024 | 10.94 | 11.01 | 10.92 | 10.99 | 10.84 | 927,700 |
Jan 11, 2024 | 0.043 Dividend | |||||
Jan 10, 2024 | 11.00 | 11.02 | 10.94 | 10.99 | 10.80 | 859,500 |
Jan 09, 2024 | 11.09 | 11.10 | 10.97 | 11.01 | 10.82 | 1,136,600 |
Jan 08, 2024 | 11.05 | 11.12 | 11.04 | 11.08 | 10.89 | 629,800 |
Jan 05, 2024 | 10.99 | 11.05 | 10.98 | 11.01 | 10.82 | 558,200 |
Jan 04, 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.83 | 551,000 |
Jan 03, 2024 | 11.04 | 11.09 | 10.99 | 11.07 | 10.88 | 656,700 |
Jan 02, 2024 | 10.96 | 11.05 | 10.93 | 11.05 | 10.86 | 731,200 |
Dec 29, 2023 | 10.92 | 11.02 | 10.92 | 11.00 | 10.81 | 1,676,100 |
Dec 28, 2023 | 10.98 | 10.99 | 10.91 | 10.92 | 10.73 | 2,012,700 |
Dec 27, 2023 | 10.95 | 11.01 | 10.87 | 10.99 | 10.80 | 1,420,300 |
Dec 26, 2023 | 10.93 | 10.95 | 10.90 | 10.90 | 10.71 | 2,099,200 |
Dec 22, 2023 | 10.97 | 10.98 | 10.93 | 10.93 | 10.74 | 1,169,300 |
Dec 21, 2023 | 11.05 | 11.07 | 10.95 | 10.95 | 10.76 | 1,939,600 |
Dec 20, 2023 | 11.08 | 11.13 | 11.00 | 11.04 | 10.85 | 2,000,500 |
Dec 19, 2023 | 11.09 | 11.10 | 11.05 | 11.08 | 10.89 | 1,622,600 |
Dec 18, 2023 | 11.04 | 11.11 | 11.02 | 11.04 | 10.85 | 1,474,200 |
Dec 15, 2023 | 11.01 | 11.05 | 10.98 | 11.03 | 10.84 | 1,618,800 |
Dec 14, 2023 | 10.88 | 11.08 | 10.87 | 11.02 | 10.83 | 1,362,900 |
Dec 14, 2023 | 0.043 Dividend | |||||
Dec 13, 2023 | 10.77 | 10.90 | 10.71 | 10.90 | 10.67 | 1,766,700 |
Dec 12, 2023 | 10.71 | 10.83 | 10.71 | 10.78 | 10.55 | 1,048,900 |
Dec 11, 2023 | 10.77 | 10.81 | 10.75 | 10.80 | 10.57 | 781,700 |
Dec 08, 2023 | 10.76 | 10.81 | 10.74 | 10.79 | 10.56 | 891,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |