Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 11.86 | 11.88 | 11.82 | 11.86 | 11.86 | 35,947 |
May 06, 2024 | 11.70 | 11.80 | 11.70 | 11.77 | 11.77 | 25,900 |
May 03, 2024 | 11.70 | 11.77 | 11.70 | 11.70 | 11.70 | 66,000 |
May 02, 2024 | 11.66 | 11.67 | 11.60 | 11.62 | 11.62 | 73,400 |
May 01, 2024 | 11.60 | 11.66 | 11.57 | 11.61 | 11.61 | 57,400 |
Apr 30, 2024 | 11.53 | 11.56 | 11.52 | 11.54 | 11.54 | 16,000 |
Apr 29, 2024 | 11.64 | 11.64 | 11.57 | 11.58 | 11.58 | 43,400 |
Apr 26, 2024 | 11.55 | 11.61 | 11.52 | 11.58 | 11.58 | 12,800 |
Apr 25, 2024 | 11.52 | 11.53 | 11.51 | 11.52 | 11.52 | 19,000 |
Apr 24, 2024 | 11.68 | 11.68 | 11.57 | 11.58 | 11.58 | 34,700 |
Apr 23, 2024 | 11.53 | 11.74 | 11.53 | 11.69 | 11.69 | 33,100 |
Apr 22, 2024 | 11.55 | 11.57 | 11.53 | 11.56 | 11.56 | 33,500 |
Apr 19, 2024 | 11.60 | 11.60 | 11.52 | 11.55 | 11.55 | 14,700 |
Apr 18, 2024 | 11.57 | 11.58 | 11.55 | 11.58 | 11.58 | 24,900 |
Apr 17, 2024 | 11.62 | 11.62 | 11.53 | 11.57 | 11.57 | 28,600 |
Apr 16, 2024 | 11.44 | 11.68 | 11.41 | 11.59 | 11.59 | 81,700 |
Apr 15, 2024 | 11.53 | 11.55 | 11.46 | 11.48 | 11.48 | 50,700 |
Apr 12, 2024 | 11.56 | 11.57 | 11.53 | 11.56 | 11.56 | 83,600 |
Apr 12, 2024 | 0.051 Dividend | |||||
Apr 11, 2024 | 11.67 | 11.67 | 11.59 | 11.60 | 11.55 | 183,200 |
Apr 10, 2024 | 11.61 | 11.67 | 11.60 | 11.62 | 11.57 | 88,700 |
Apr 09, 2024 | 11.73 | 11.79 | 11.71 | 11.76 | 11.71 | 27,300 |
Apr 08, 2024 | 11.80 | 11.80 | 11.75 | 11.77 | 11.72 | 34,800 |
Apr 05, 2024 | 11.75 | 11.77 | 11.70 | 11.76 | 11.71 | 56,900 |
Apr 04, 2024 | 11.78 | 11.83 | 11.78 | 11.82 | 11.77 | 45,800 |
Apr 03, 2024 | 11.75 | 11.78 | 11.70 | 11.77 | 11.72 | 51,300 |
Apr 02, 2024 | 11.74 | 11.84 | 11.71 | 11.83 | 11.78 | 82,900 |
Apr 01, 2024 | 11.73 | 11.85 | 11.73 | 11.82 | 11.77 | 89,800 |
Mar 28, 2024 | 11.81 | 11.83 | 11.80 | 11.82 | 11.77 | 68,300 |
Mar 27, 2024 | 11.75 | 11.83 | 11.75 | 11.82 | 11.77 | 26,500 |
Mar 26, 2024 | 11.81 | 11.81 | 11.77 | 11.78 | 11.73 | 26,200 |
Mar 25, 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.73 | 55,500 |
Mar 22, 2024 | 11.78 | 11.81 | 11.72 | 11.78 | 11.73 | 65,800 |
Mar 21, 2024 | 11.86 | 11.91 | 11.67 | 11.69 | 11.64 | 186,900 |
Mar 20, 2024 | 11.90 | 11.92 | 11.87 | 11.88 | 11.83 | 41,700 |
Mar 19, 2024 | 11.90 | 11.93 | 11.89 | 11.91 | 11.86 | 35,800 |
Mar 18, 2024 | 11.98 | 11.98 | 11.88 | 11.90 | 11.85 | 63,100 |
Mar 15, 2024 | 11.89 | 11.92 | 11.89 | 11.90 | 11.85 | 25,600 |
Mar 14, 2024 | 11.92 | 11.93 | 11.84 | 11.91 | 11.86 | 43,900 |
Mar 14, 2024 | 0.051 Dividend | |||||
Mar 13, 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 11.88 | 41,300 |
Mar 12, 2024 | 11.96 | 11.98 | 11.94 | 11.98 | 11.88 | 70,400 |
Mar 11, 2024 | 11.95 | 12.00 | 11.95 | 11.96 | 11.86 | 26,200 |
Mar 08, 2024 | 11.95 | 11.99 | 11.92 | 11.97 | 11.87 | 56,300 |
Mar 07, 2024 | 11.87 | 11.93 | 11.86 | 11.92 | 11.82 | 84,100 |
Mar 06, 2024 | 11.80 | 11.85 | 11.75 | 11.84 | 11.74 | 115,600 |
Mar 05, 2024 | 11.80 | 11.81 | 11.77 | 11.79 | 11.69 | 25,100 |
Mar 04, 2024 | 11.75 | 11.80 | 11.72 | 11.77 | 11.67 | 65,600 |
Mar 01, 2024 | 11.70 | 11.79 | 11.70 | 11.75 | 11.65 | 57,600 |
Feb 29, 2024 | 11.65 | 11.78 | 11.65 | 11.75 | 11.65 | 52,500 |
Feb 28, 2024 | 11.60 | 11.68 | 11.60 | 11.64 | 11.54 | 37,100 |
Feb 27, 2024 | 11.67 | 11.71 | 11.61 | 11.62 | 11.52 | 50,700 |
Feb 26, 2024 | 11.75 | 11.78 | 11.67 | 11.67 | 11.57 | 43,800 |
Feb 23, 2024 | 11.81 | 11.85 | 11.77 | 11.77 | 11.67 | 26,700 |
Feb 22, 2024 | 11.81 | 11.82 | 11.76 | 11.77 | 11.67 | 24,200 |
Feb 21, 2024 | 11.82 | 11.82 | 11.77 | 11.77 | 11.67 | 36,600 |
Feb 20, 2024 | 11.79 | 11.82 | 11.75 | 11.79 | 11.69 | 47,700 |
Feb 16, 2024 | 11.77 | 11.82 | 11.75 | 11.79 | 11.69 | 41,900 |
Feb 15, 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.71 | 25,500 |
Feb 14, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 45,400 |
Feb 14, 2024 | 0.051 Dividend | |||||
Feb 13, 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.55 | 38,200 |
Feb 12, 2024 | 11.80 | 11.84 | 11.77 | 11.80 | 11.65 | 49,500 |
Feb 09, 2024 | 11.86 | 11.87 | 11.74 | 11.75 | 11.60 | 76,800 |
Feb 08, 2024 | 11.81 | 11.81 | 11.78 | 11.80 | 11.65 | 35,700 |
Feb 07, 2024 | 11.79 | 11.87 | 11.75 | 11.78 | 11.63 | 101,400 |
Feb 06, 2024 | 11.79 | 11.82 | 11.77 | 11.81 | 11.66 | 106,100 |
Feb 05, 2024 | 11.79 | 11.81 | 11.75 | 11.79 | 11.64 | 76,600 |
Feb 02, 2024 | 11.86 | 11.87 | 11.80 | 11.83 | 11.68 | 72,100 |
Feb 01, 2024 | 11.89 | 11.92 | 11.87 | 11.91 | 11.76 | 51,000 |
Jan 31, 2024 | 11.74 | 11.84 | 11.71 | 11.80 | 11.65 | 55,500 |
Jan 30, 2024 | 11.69 | 11.72 | 11.66 | 11.71 | 11.56 | 74,100 |
Jan 29, 2024 | 11.66 | 11.75 | 11.66 | 11.72 | 11.57 | 36,300 |
Jan 26, 2024 | 11.61 | 11.66 | 11.61 | 11.63 | 11.48 | 70,000 |
Jan 25, 2024 | 11.62 | 11.68 | 11.62 | 11.66 | 11.51 | 57,400 |
Jan 24, 2024 | 11.76 | 11.76 | 11.51 | 11.54 | 11.39 | 131,200 |
Jan 23, 2024 | 11.67 | 11.74 | 11.66 | 11.73 | 11.58 | 65,500 |
Jan 22, 2024 | 11.58 | 11.73 | 11.58 | 11.67 | 11.52 | 27,100 |
Jan 19, 2024 | 11.60 | 11.64 | 11.44 | 11.58 | 11.43 | 51,300 |
Jan 18, 2024 | 11.59 | 11.60 | 11.54 | 11.58 | 11.43 | 68,600 |
Jan 17, 2024 | 11.70 | 11.72 | 11.59 | 11.59 | 11.44 | 60,900 |
Jan 16, 2024 | 11.78 | 11.78 | 11.70 | 11.72 | 11.57 | 35,700 |
Jan 12, 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.63 | 34,800 |
Jan 11, 2024 | 11.81 | 11.85 | 11.76 | 11.76 | 11.61 | 59,400 |
Jan 11, 2024 | 0.051 Dividend | |||||
Jan 10, 2024 | 11.86 | 11.86 | 11.81 | 11.83 | 11.63 | 44,900 |
Jan 09, 2024 | 11.84 | 11.90 | 11.84 | 11.86 | 11.66 | 35,600 |
Jan 08, 2024 | 11.85 | 11.91 | 11.84 | 11.89 | 11.69 | 65,100 |
Jan 05, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 11.63 | 27,100 |
Jan 04, 2024 | 11.90 | 11.90 | 11.82 | 11.84 | 11.64 | 20,500 |
Jan 03, 2024 | 11.94 | 11.95 | 11.77 | 11.91 | 11.71 | 102,600 |
Jan 02, 2024 | 12.05 | 12.06 | 11.91 | 11.94 | 11.73 | 96,600 |
Dec 29, 2023 | 12.00 | 12.12 | 11.94 | 12.03 | 11.82 | 84,100 |
Dec 28, 2023 | 11.98 | 12.07 | 11.93 | 12.00 | 11.79 | 182,400 |
Dec 27, 2023 | 11.88 | 12.31 | 11.86 | 12.01 | 11.80 | 114,700 |
Dec 26, 2023 | 11.93 | 11.93 | 11.86 | 11.87 | 11.67 | 83,800 |
Dec 22, 2023 | 11.94 | 11.94 | 11.88 | 11.92 | 11.71 | 180,400 |
Dec 21, 2023 | 11.85 | 11.96 | 11.75 | 11.94 | 11.73 | 81,600 |
Dec 20, 2023 | 11.64 | 11.83 | 11.64 | 11.79 | 11.59 | 137,200 |
Dec 19, 2023 | 11.65 | 11.70 | 11.65 | 11.67 | 11.47 | 91,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |