Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.17 | 11.30 | 11.12 | 11.15 | 11.15 | 279,683 |
May 02, 2024 | 11.06 | 11.06 | 10.91 | 11.02 | 11.02 | 311,600 |
May 01, 2024 | 10.94 | 11.14 | 10.92 | 10.96 | 10.96 | 302,800 |
Apr 30, 2024 | 11.06 | 11.13 | 10.92 | 10.93 | 10.93 | 407,500 |
Apr 29, 2024 | 11.06 | 11.12 | 10.98 | 11.07 | 11.07 | 346,800 |
Apr 26, 2024 | 11.01 | 11.18 | 10.98 | 10.99 | 10.99 | 326,300 |
Apr 25, 2024 | 10.96 | 11.00 | 10.88 | 10.97 | 10.97 | 286,600 |
Apr 24, 2024 | 11.08 | 11.13 | 10.99 | 11.06 | 11.06 | 402,600 |
Apr 23, 2024 | 11.05 | 11.15 | 11.00 | 11.09 | 11.09 | 269,000 |
Apr 22, 2024 | 10.77 | 11.01 | 10.71 | 11.01 | 11.01 | 432,500 |
Apr 19, 2024 | 10.67 | 10.79 | 10.61 | 10.76 | 10.76 | 430,600 |
Apr 18, 2024 | 10.92 | 10.92 | 10.70 | 10.71 | 10.71 | 534,300 |
Apr 17, 2024 | 10.85 | 10.95 | 10.83 | 10.85 | 10.85 | 403,000 |
Apr 16, 2024 | 10.94 | 11.00 | 10.82 | 10.82 | 10.82 | 426,400 |
Apr 15, 2024 | 11.26 | 11.38 | 10.99 | 11.04 | 11.04 | 550,600 |
Apr 12, 2024 | 11.31 | 11.38 | 11.23 | 11.24 | 11.24 | 423,600 |
Apr 11, 2024 | 11.40 | 11.46 | 11.26 | 11.45 | 11.45 | 556,500 |
Apr 10, 2024 | 11.56 | 11.58 | 11.36 | 11.40 | 11.40 | 643,200 |
Apr 09, 2024 | 11.63 | 11.77 | 11.62 | 11.75 | 11.75 | 300,100 |
Apr 09, 2024 | 0.08 Dividend | |||||
Apr 08, 2024 | 11.57 | 11.71 | 11.57 | 11.67 | 11.59 | 293,300 |
Apr 05, 2024 | 11.58 | 11.65 | 11.56 | 11.57 | 11.49 | 286,400 |
Apr 04, 2024 | 11.69 | 11.83 | 11.56 | 11.58 | 11.50 | 538,100 |
Apr 03, 2024 | 11.63 | 11.67 | 11.59 | 11.66 | 11.58 | 330,700 |
Apr 02, 2024 | 11.73 | 11.76 | 11.63 | 11.67 | 11.59 | 431,900 |
Apr 01, 2024 | 12.10 | 12.10 | 11.85 | 11.90 | 11.82 | 506,000 |
Mar 28, 2024 | 11.96 | 12.10 | 11.93 | 12.08 | 12.00 | 404,200 |
Mar 27, 2024 | 11.71 | 11.92 | 11.71 | 11.92 | 11.84 | 413,000 |
Mar 26, 2024 | 11.67 | 11.75 | 11.64 | 11.68 | 11.60 | 329,700 |
Mar 25, 2024 | 11.67 | 11.73 | 11.63 | 11.65 | 11.57 | 322,000 |
Mar 22, 2024 | 11.77 | 11.77 | 11.54 | 11.67 | 11.59 | 459,100 |
Mar 21, 2024 | 11.80 | 11.88 | 11.70 | 11.77 | 11.69 | 301,900 |
Mar 20, 2024 | 11.73 | 11.77 | 11.60 | 11.77 | 11.69 | 298,100 |
Mar 19, 2024 | 11.68 | 11.74 | 11.60 | 11.70 | 11.62 | 349,400 |
Mar 18, 2024 | 11.66 | 11.70 | 11.60 | 11.67 | 11.59 | 399,200 |
Mar 15, 2024 | 11.61 | 11.69 | 11.57 | 11.64 | 11.56 | 225,900 |
Mar 14, 2024 | 11.83 | 11.83 | 11.59 | 11.65 | 11.57 | 332,500 |
Mar 13, 2024 | 11.93 | 12.00 | 11.83 | 11.86 | 11.78 | 292,000 |
Mar 12, 2024 | 12.02 | 12.04 | 11.88 | 11.98 | 11.90 | 310,800 |
Mar 12, 2024 | 0.08 Dividend | |||||
Mar 11, 2024 | 12.09 | 12.14 | 12.02 | 12.10 | 11.94 | 275,900 |
Mar 08, 2024 | 12.00 | 12.12 | 12.00 | 12.09 | 11.93 | 305,000 |
Mar 07, 2024 | 12.09 | 12.14 | 11.93 | 11.96 | 11.80 | 587,100 |
Mar 06, 2024 | 12.14 | 12.17 | 12.01 | 12.07 | 11.91 | 423,300 |
Mar 05, 2024 | 12.11 | 12.18 | 12.02 | 12.12 | 11.96 | 384,000 |
Mar 04, 2024 | 12.01 | 12.15 | 11.93 | 12.13 | 11.97 | 347,400 |
Mar 01, 2024 | 11.81 | 12.02 | 11.70 | 12.01 | 11.85 | 418,500 |
Feb 29, 2024 | 11.81 | 11.86 | 11.77 | 11.83 | 11.67 | 322,300 |
Feb 28, 2024 | 11.46 | 11.67 | 11.45 | 11.66 | 11.50 | 411,400 |
Feb 27, 2024 | 11.55 | 11.71 | 11.51 | 11.52 | 11.37 | 405,500 |
Feb 26, 2024 | 11.72 | 11.72 | 11.55 | 11.55 | 11.39 | 416,200 |
Feb 23, 2024 | 11.73 | 11.79 | 11.69 | 11.71 | 11.55 | 510,800 |
Feb 22, 2024 | 11.72 | 11.75 | 11.62 | 11.71 | 11.55 | 338,900 |
Feb 21, 2024 | 11.62 | 11.71 | 11.58 | 11.65 | 11.49 | 254,600 |
Feb 20, 2024 | 11.56 | 11.71 | 11.56 | 11.63 | 11.47 | 335,300 |
Feb 16, 2024 | 11.67 | 11.75 | 11.56 | 11.63 | 11.47 | 328,600 |
Feb 15, 2024 | 11.61 | 11.82 | 11.61 | 11.79 | 11.63 | 363,500 |
Feb 14, 2024 | 11.39 | 11.60 | 11.39 | 11.55 | 11.39 | 344,400 |
Feb 13, 2024 | 11.52 | 11.52 | 11.25 | 11.38 | 11.23 | 736,000 |
Feb 13, 2024 | 0.08 Dividend | |||||
Feb 12, 2024 | 11.75 | 11.85 | 11.75 | 11.79 | 11.55 | 290,000 |
Feb 09, 2024 | 11.78 | 11.82 | 11.65 | 11.75 | 11.51 | 331,500 |
Feb 08, 2024 | 11.72 | 11.86 | 11.69 | 11.80 | 11.56 | 320,900 |
Feb 07, 2024 | 11.72 | 11.85 | 11.63 | 11.76 | 11.52 | 301,800 |
Feb 06, 2024 | 11.61 | 11.75 | 11.60 | 11.71 | 11.47 | 313,400 |
Feb 05, 2024 | 11.76 | 11.77 | 11.53 | 11.61 | 11.38 | 575,200 |
Feb 02, 2024 | 12.06 | 12.07 | 11.83 | 11.90 | 11.66 | 381,900 |
Feb 01, 2024 | 11.86 | 12.15 | 11.80 | 12.15 | 11.91 | 495,400 |
Jan 31, 2024 | 11.98 | 12.06 | 11.73 | 11.78 | 11.54 | 476,200 |
Jan 30, 2024 | 12.03 | 12.05 | 11.89 | 11.96 | 11.72 | 402,700 |
Jan 29, 2024 | 11.81 | 12.05 | 11.81 | 12.05 | 11.81 | 475,600 |
Jan 26, 2024 | 11.86 | 11.92 | 11.77 | 11.78 | 11.54 | 414,800 |
Jan 25, 2024 | 11.78 | 11.92 | 11.78 | 11.82 | 11.58 | 464,700 |
Jan 24, 2024 | 11.87 | 11.90 | 11.55 | 11.73 | 11.49 | 661,100 |
Jan 23, 2024 | 11.85 | 11.95 | 11.76 | 11.78 | 11.54 | 369,000 |
Jan 22, 2024 | 11.90 | 12.00 | 11.83 | 11.89 | 11.65 | 415,200 |
Jan 19, 2024 | 11.65 | 11.80 | 11.53 | 11.80 | 11.56 | 1,000,000 |
Jan 18, 2024 | 11.76 | 11.78 | 11.56 | 11.62 | 11.39 | 499,400 |
Jan 17, 2024 | 11.92 | 11.94 | 11.62 | 11.73 | 11.49 | 558,100 |
Jan 16, 2024 | 12.17 | 12.17 | 12.00 | 12.03 | 11.79 | 485,600 |
Jan 16, 2024 | 0.08 Dividend | |||||
Jan 12, 2024 | 12.38 | 12.46 | 12.26 | 12.33 | 12.00 | 303,500 |
Jan 11, 2024 | 12.40 | 12.46 | 12.20 | 12.32 | 11.99 | 510,700 |
Jan 10, 2024 | 12.48 | 12.58 | 12.36 | 12.44 | 12.11 | 385,400 |
Jan 09, 2024 | 12.50 | 12.51 | 12.36 | 12.44 | 12.11 | 408,900 |
Jan 08, 2024 | 12.30 | 12.64 | 12.26 | 12.62 | 12.29 | 504,000 |
Jan 05, 2024 | 12.26 | 12.48 | 12.19 | 12.21 | 11.89 | 420,100 |
Jan 04, 2024 | 12.05 | 12.39 | 12.00 | 12.36 | 12.03 | 638,800 |
Jan 03, 2024 | 12.36 | 12.41 | 12.00 | 12.01 | 11.69 | 787,900 |
Jan 02, 2024 | 12.22 | 12.48 | 12.18 | 12.44 | 12.11 | 881,100 |
Dec 29, 2023 | 12.35 | 12.38 | 12.22 | 12.24 | 11.92 | 540,300 |
Dec 28, 2023 | 12.29 | 12.35 | 12.26 | 12.32 | 11.99 | 313,400 |
Dec 27, 2023 | 12.06 | 12.33 | 11.94 | 12.29 | 11.96 | 662,600 |
Dec 26, 2023 | 11.92 | 12.14 | 11.88 | 12.05 | 11.73 | 498,500 |
Dec 22, 2023 | 11.79 | 11.97 | 11.77 | 11.85 | 11.54 | 498,500 |
Dec 21, 2023 | 11.75 | 11.85 | 11.64 | 11.74 | 11.43 | 393,200 |
Dec 20, 2023 | 11.97 | 12.03 | 11.70 | 11.71 | 11.40 | 508,600 |
Dec 19, 2023 | 11.99 | 12.07 | 11.89 | 11.94 | 11.62 | 411,600 |
Dec 18, 2023 | 11.82 | 11.96 | 11.80 | 11.89 | 11.58 | 525,100 |
Dec 15, 2023 | 12.02 | 12.14 | 11.82 | 11.89 | 11.58 | 457,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |