Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.04 | 11.06 | 11.01 | 11.04 | 11.04 | 3,211,153 |
Apr 23, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 1,397,000 |
Apr 22, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 11.05 | 3,405,100 |
Apr 19, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 11.05 | 4,037,400 |
Apr 18, 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 11.06 | 6,336,900 |
Apr 17, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 7,628,400 |
Apr 16, 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 10.95 | 14,176,300 |
Apr 15, 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 11.01 | 16,562,900 |
Apr 12, 2024 | 11.17 | 11.18 | 9.45 | 11.04 | 11.04 | 47,431,500 |
Apr 11, 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | 2,642,000 |
Apr 10, 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 11.18 | 8,666,700 |
Apr 09, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 3,456,100 |
Apr 08, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | 1,031,200 |
Apr 05, 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | 1,448,400 |
Apr 04, 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 2,467,000 |
Apr 03, 2024 | 11.16 | 11.18 | 11.15 | 11.16 | 11.16 | 5,365,700 |
Apr 02, 2024 | 11.17 | 11.18 | 11.15 | 11.16 | 11.16 | 5,406,100 |
Apr 01, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 6,025,200 |
Mar 28, 2024 | 11.15 | 11.19 | 11.14 | 11.15 | 11.15 | 6,434,000 |
Mar 27, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 4,779,200 |
Mar 26, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 3,376,100 |
Mar 25, 2024 | 11.14 | 11.17 | 11.10 | 11.11 | 11.11 | 2,742,900 |
Mar 22, 2024 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | 6,055,800 |
Mar 21, 2024 | 11.14 | 11.15 | 11.12 | 11.14 | 11.14 | 3,187,300 |
Mar 20, 2024 | 11.09 | 11.16 | 11.07 | 11.15 | 11.15 | 14,604,800 |
Mar 19, 2024 | 11.13 | 11.14 | 11.07 | 11.09 | 11.09 | 29,880,800 |
Mar 18, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 1,358,200 |
Mar 15, 2024 | 11.13 | 11.15 | 11.13 | 11.13 | 11.13 | 1,496,900 |
Mar 14, 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 11.13 | 4,439,900 |
Mar 13, 2024 | 11.16 | 11.17 | 11.12 | 11.12 | 11.12 | 4,212,200 |
Mar 12, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 1,580,600 |
Mar 11, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 2,899,100 |
Mar 08, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 2,671,600 |
Mar 07, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 827,900 |
Mar 06, 2024 | 11.13 | 11.14 | 11.12 | 11.14 | 11.14 | 1,596,900 |
Mar 05, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1,280,400 |
Mar 04, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 2,854,600 |
Mar 01, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 3,645,400 |
Feb 29, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 3,524,800 |
Feb 28, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 4,153,600 |
Feb 27, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 2,651,400 |
Feb 26, 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 2,619,600 |
Feb 23, 2024 | 11.13 | 11.14 | 11.11 | 11.13 | 11.13 | 2,065,300 |
Feb 22, 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.12 | 3,095,000 |
Feb 21, 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 11.11 | 5,860,400 |
Feb 20, 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 11.09 | 1,745,700 |
Feb 16, 2024 | 11.04 | 11.07 | 11.03 | 11.05 | 11.05 | 2,060,700 |
Feb 15, 2024 | 11.05 | 11.06 | 11.03 | 11.05 | 11.05 | 2,345,500 |
Feb 14, 2024 | 11.05 | 11.08 | 11.02 | 11.04 | 11.04 | 3,788,800 |
Feb 13, 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | 5,751,700 |
Feb 12, 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 2,044,800 |
Feb 09, 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 2,896,900 |
Feb 08, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 6,840,700 |
Feb 07, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 7,652,500 |
Feb 06, 2024 | 11.03 | 11.05 | 11.03 | 11.03 | 11.03 | 5,315,200 |
Feb 05, 2024 | 11.02 | 11.05 | 11.02 | 11.03 | 11.03 | 4,026,700 |
Feb 02, 2024 | 11.03 | 11.04 | 11.01 | 11.02 | 11.02 | 9,836,900 |
Feb 01, 2024 | 11.04 | 11.06 | 11.03 | 11.03 | 11.03 | 6,431,600 |
Jan 31, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 11.03 | 8,630,400 |
Jan 30, 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 5,071,400 |
Jan 29, 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | 6,591,100 |
Jan 26, 2024 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | 6,519,700 |
Jan 25, 2024 | 11.01 | 11.03 | 11.01 | 11.02 | 11.02 | 7,435,800 |
Jan 24, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | 22,525,000 |
Jan 23, 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 23,299,600 |
Jan 22, 2024 | 11.05 | 11.08 | 11.01 | 11.02 | 11.02 | 42,919,700 |
Jan 19, 2024 | 11.14 | 11.15 | 11.02 | 11.07 | 11.07 | 95,664,900 |
Jan 18, 2024 | 8.82 | 8.85 | 8.57 | 8.63 | 8.63 | 664,300 |
Jan 17, 2024 | 8.71 | 8.80 | 8.60 | 8.72 | 8.72 | 1,842,700 |
Jan 16, 2024 | 9.09 | 9.09 | 8.84 | 8.95 | 8.95 | 2,532,900 |
Jan 12, 2024 | 9.20 | 9.27 | 9.05 | 9.16 | 9.16 | 1,428,900 |
Jan 11, 2024 | 9.00 | 9.10 | 8.90 | 9.04 | 9.04 | 1,139,100 |
Jan 10, 2024 | 9.03 | 9.18 | 9.00 | 9.12 | 9.12 | 973,200 |
Jan 09, 2024 | 8.82 | 9.02 | 8.80 | 9.00 | 9.00 | 1,427,100 |
Jan 08, 2024 | 8.89 | 9.03 | 8.85 | 8.95 | 8.95 | 731,200 |
Jan 05, 2024 | 8.77 | 8.93 | 8.68 | 8.86 | 8.86 | 911,400 |
Jan 04, 2024 | 8.85 | 8.85 | 8.73 | 8.80 | 8.80 | 867,500 |
Jan 03, 2024 | 8.87 | 8.91 | 8.74 | 8.81 | 8.81 | 1,084,800 |
Jan 02, 2024 | 9.01 | 9.18 | 8.99 | 9.02 | 9.02 | 920,100 |
Dec 29, 2023 | 9.14 | 9.18 | 9.09 | 9.10 | 9.10 | 912,600 |
Dec 28, 2023 | 9.28 | 9.30 | 9.14 | 9.21 | 9.21 | 748,600 |
Dec 28, 2023 | 0.058 Dividend | |||||
Dec 27, 2023 | 9.28 | 9.35 | 9.20 | 9.32 | 9.26 | 3,282,000 |
Dec 26, 2023 | 9.20 | 9.27 | 9.13 | 9.23 | 9.17 | 1,166,400 |
Dec 22, 2023 | 9.02 | 9.19 | 9.02 | 9.15 | 9.09 | 1,556,900 |
Dec 21, 2023 | 8.92 | 9.08 | 8.92 | 9.02 | 8.96 | 2,490,400 |
Dec 20, 2023 | 9.11 | 9.16 | 8.83 | 8.85 | 8.79 | 2,918,700 |
Dec 19, 2023 | 9.03 | 9.14 | 9.00 | 9.10 | 9.04 | 2,082,000 |
Dec 18, 2023 | 8.98 | 8.99 | 8.87 | 8.94 | 8.88 | 3,269,200 |
Dec 15, 2023 | 9.19 | 9.19 | 8.82 | 8.94 | 8.88 | 4,591,500 |
Dec 14, 2023 | 8.79 | 9.25 | 8.77 | 9.22 | 9.16 | 4,881,600 |
Dec 13, 2023 | 7.99 | 8.65 | 7.90 | 8.61 | 8.56 | 2,621,900 |
Dec 12, 2023 | 7.86 | 7.99 | 7.78 | 7.94 | 7.89 | 1,377,700 |
Dec 11, 2023 | 7.97 | 8.01 | 7.87 | 7.90 | 7.85 | 1,315,500 |
Dec 08, 2023 | 7.87 | 7.99 | 7.81 | 7.98 | 7.93 | 1,330,300 |
Dec 07, 2023 | 8.02 | 8.02 | 7.87 | 7.89 | 7.84 | 1,239,900 |
Dec 06, 2023 | 8.05 | 8.14 | 7.98 | 7.98 | 7.93 | 565,700 |
Dec 05, 2023 | 8.06 | 8.13 | 7.98 | 7.99 | 7.94 | 1,775,200 |
Dec 04, 2023 | 8.08 | 8.17 | 8.06 | 8.11 | 8.06 | 1,184,000 |
Dec 01, 2023 | 7.85 | 8.22 | 7.79 | 8.17 | 8.12 | 1,543,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |