Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 10.99 | 11.12 | 10.95 | 11.04 | 11.04 | 168,000 |
Apr 30, 2024 | 11.05 | 11.09 | 10.94 | 10.95 | 10.95 | 130,600 |
Apr 29, 2024 | 11.04 | 11.09 | 11.02 | 11.05 | 11.05 | 88,900 |
Apr 26, 2024 | 11.11 | 11.16 | 11.02 | 11.03 | 11.03 | 79,100 |
Apr 25, 2024 | 10.91 | 11.10 | 10.88 | 11.06 | 11.06 | 135,200 |
Apr 24, 2024 | 11.16 | 11.19 | 10.95 | 11.03 | 11.03 | 130,300 |
Apr 23, 2024 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | 206,600 |
Apr 22, 2024 | 10.86 | 10.96 | 10.85 | 10.92 | 10.92 | 175,400 |
Apr 19, 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.81 | 303,800 |
Apr 18, 2024 | 10.67 | 10.70 | 10.59 | 10.66 | 10.66 | 107,600 |
Apr 17, 2024 | 10.64 | 10.74 | 10.62 | 10.64 | 10.64 | 160,900 |
Apr 16, 2024 | 10.68 | 10.68 | 10.54 | 10.55 | 10.55 | 147,000 |
Apr 15, 2024 | 10.92 | 10.94 | 10.64 | 10.65 | 10.65 | 145,900 |
Apr 12, 2024 | 11.00 | 11.04 | 10.87 | 10.88 | 10.88 | 92,500 |
Apr 11, 2024 | 11.15 | 11.17 | 10.98 | 11.07 | 11.07 | 154,400 |
Apr 11, 2024 | 0.095 Dividend | |||||
Apr 10, 2024 | 11.31 | 11.37 | 11.19 | 11.21 | 11.11 | 183,500 |
Apr 09, 2024 | 11.33 | 11.43 | 11.31 | 11.36 | 11.26 | 163,500 |
Apr 08, 2024 | 11.13 | 11.35 | 11.11 | 11.28 | 11.18 | 191,500 |
Apr 05, 2024 | 11.04 | 11.17 | 11.04 | 11.16 | 11.07 | 135,300 |
Apr 04, 2024 | 11.02 | 11.13 | 10.95 | 11.05 | 10.96 | 221,300 |
Apr 03, 2024 | 10.95 | 11.08 | 10.85 | 11.06 | 10.97 | 177,300 |
Apr 02, 2024 | 11.07 | 11.11 | 10.82 | 11.07 | 10.98 | 310,000 |
Apr 01, 2024 | 11.29 | 11.32 | 11.13 | 11.17 | 11.08 | 262,800 |
Mar 28, 2024 | 11.31 | 11.37 | 11.30 | 11.35 | 11.25 | 191,100 |
Mar 27, 2024 | 11.33 | 11.43 | 11.33 | 11.39 | 11.29 | 199,100 |
Mar 26, 2024 | 11.42 | 11.50 | 11.37 | 11.44 | 11.34 | 172,500 |
Mar 25, 2024 | 11.49 | 11.59 | 11.44 | 11.51 | 11.41 | 221,700 |
Mar 22, 2024 | 11.57 | 11.61 | 11.51 | 11.54 | 11.44 | 293,000 |
Mar 21, 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.44 | 489,400 |
Mar 20, 2024 | 11.30 | 11.49 | 11.30 | 11.49 | 11.39 | 305,900 |
Mar 19, 2024 | 11.26 | 11.29 | 11.24 | 11.27 | 11.17 | 128,200 |
Mar 18, 2024 | 11.31 | 11.35 | 11.24 | 11.25 | 11.15 | 145,000 |
Mar 15, 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.18 | 139,700 |
Mar 14, 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 11.16 | 228,600 |
Mar 13, 2024 | 11.20 | 11.28 | 11.14 | 11.26 | 11.16 | 116,600 |
Mar 13, 2024 | 0.095 Dividend | |||||
Mar 12, 2024 | 11.31 | 11.33 | 11.21 | 11.27 | 11.08 | 134,400 |
Mar 11, 2024 | 11.20 | 11.28 | 11.18 | 11.27 | 11.08 | 113,100 |
Mar 08, 2024 | 11.24 | 11.30 | 11.09 | 11.18 | 10.99 | 267,400 |
Mar 07, 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 11.04 | 160,500 |
Mar 06, 2024 | 11.06 | 11.20 | 11.05 | 11.15 | 10.96 | 179,600 |
Mar 05, 2024 | 11.03 | 11.08 | 10.96 | 11.04 | 10.85 | 168,400 |
Mar 04, 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.86 | 188,700 |
Mar 01, 2024 | 11.06 | 11.15 | 11.06 | 11.08 | 10.89 | 202,800 |
Feb 29, 2024 | 11.19 | 11.23 | 11.10 | 11.10 | 10.91 | 155,800 |
Feb 28, 2024 | 11.11 | 11.16 | 11.08 | 11.13 | 10.94 | 184,500 |
Feb 27, 2024 | 11.14 | 11.16 | 11.10 | 11.13 | 10.94 | 104,600 |
Feb 26, 2024 | 11.04 | 11.15 | 11.03 | 11.10 | 10.91 | 133,600 |
Feb 23, 2024 | 11.06 | 11.14 | 11.02 | 11.06 | 10.87 | 160,000 |
Feb 22, 2024 | 10.96 | 11.09 | 10.93 | 11.05 | 10.86 | 240,600 |
Feb 21, 2024 | 11.00 | 11.00 | 10.88 | 10.91 | 10.73 | 193,600 |
Feb 20, 2024 | 11.00 | 11.05 | 10.97 | 10.99 | 10.81 | 170,500 |
Feb 16, 2024 | 11.00 | 11.04 | 10.92 | 11.00 | 10.81 | 142,000 |
Feb 15, 2024 | 11.04 | 11.09 | 11.04 | 11.06 | 10.87 | 121,800 |
Feb 14, 2024 | 10.93 | 11.02 | 10.93 | 11.01 | 10.82 | 157,600 |
Feb 13, 2024 | 10.96 | 11.02 | 10.89 | 10.90 | 10.72 | 410,600 |
Feb 12, 2024 | 10.98 | 11.06 | 10.95 | 11.05 | 10.86 | 155,900 |
Feb 09, 2024 | 10.94 | 10.96 | 10.89 | 10.95 | 10.77 | 157,300 |
Feb 09, 2024 | 0.095 Dividend | |||||
Feb 08, 2024 | 10.96 | 11.06 | 10.93 | 11.03 | 10.75 | 140,800 |
Feb 07, 2024 | 10.87 | 10.99 | 10.85 | 10.97 | 10.69 | 179,400 |
Feb 06, 2024 | 10.75 | 10.88 | 10.75 | 10.87 | 10.59 | 137,900 |
Feb 05, 2024 | 10.79 | 10.83 | 10.72 | 10.78 | 10.51 | 166,800 |
Feb 02, 2024 | 10.86 | 10.86 | 10.74 | 10.80 | 10.53 | 138,600 |
Feb 01, 2024 | 10.75 | 10.85 | 10.70 | 10.84 | 10.57 | 134,700 |
Jan 31, 2024 | 10.68 | 10.79 | 10.66 | 10.71 | 10.44 | 130,300 |
Jan 30, 2024 | 10.68 | 10.74 | 10.65 | 10.70 | 10.43 | 127,100 |
Jan 29, 2024 | 10.61 | 10.68 | 10.52 | 10.68 | 10.41 | 118,200 |
Jan 26, 2024 | 10.53 | 10.70 | 10.52 | 10.58 | 10.31 | 107,000 |
Jan 25, 2024 | 10.56 | 10.61 | 10.49 | 10.57 | 10.30 | 202,300 |
Jan 24, 2024 | 10.75 | 10.78 | 10.51 | 10.56 | 10.29 | 236,000 |
Jan 23, 2024 | 10.64 | 10.69 | 10.56 | 10.61 | 10.34 | 192,800 |
Jan 22, 2024 | 10.41 | 10.60 | 10.39 | 10.54 | 10.27 | 249,600 |
Jan 19, 2024 | 10.29 | 10.39 | 10.20 | 10.34 | 10.08 | 205,300 |
Jan 18, 2024 | 10.29 | 10.35 | 10.23 | 10.30 | 10.04 | 134,400 |
Jan 17, 2024 | 10.28 | 10.29 | 10.18 | 10.28 | 10.02 | 124,400 |
Jan 16, 2024 | 10.37 | 10.46 | 10.22 | 10.32 | 10.06 | 182,700 |
Jan 12, 2024 | 10.36 | 10.54 | 10.32 | 10.46 | 10.20 | 174,200 |
Jan 11, 2024 | 10.32 | 10.45 | 10.28 | 10.41 | 10.15 | 201,500 |
Jan 10, 2024 | 10.21 | 10.31 | 10.18 | 10.28 | 10.02 | 163,000 |
Jan 09, 2024 | 10.28 | 10.32 | 10.17 | 10.23 | 9.97 | 230,400 |
Jan 08, 2024 | 10.21 | 10.38 | 10.21 | 10.34 | 10.08 | 174,900 |
Jan 05, 2024 | 10.17 | 10.27 | 10.13 | 10.23 | 9.97 | 139,900 |
Jan 04, 2024 | 10.05 | 10.25 | 10.01 | 10.13 | 9.87 | 275,800 |
Jan 03, 2024 | 10.24 | 10.24 | 10.03 | 10.04 | 9.79 | 251,600 |
Jan 02, 2024 | 10.29 | 10.33 | 10.22 | 10.28 | 10.02 | 184,100 |
Dec 29, 2023 | 10.50 | 10.57 | 10.34 | 10.36 | 10.10 | 179,800 |
Dec 28, 2023 | 10.60 | 10.62 | 10.46 | 10.56 | 10.29 | 195,600 |
Dec 28, 2023 | 0.095 Dividend | |||||
Dec 27, 2023 | 10.56 | 10.73 | 10.56 | 10.64 | 10.28 | 307,400 |
Dec 26, 2023 | 10.54 | 10.59 | 10.47 | 10.56 | 10.20 | 191,000 |
Dec 22, 2023 | 10.42 | 10.59 | 10.41 | 10.59 | 10.23 | 262,000 |
Dec 21, 2023 | 10.36 | 10.51 | 10.28 | 10.35 | 10.00 | 431,800 |
Dec 20, 2023 | 10.42 | 10.54 | 10.36 | 10.36 | 10.01 | 250,300 |
Dec 19, 2023 | 10.36 | 10.55 | 10.36 | 10.41 | 10.06 | 221,400 |
Dec 18, 2023 | 10.38 | 10.50 | 10.28 | 10.36 | 10.01 | 333,800 |
Dec 15, 2023 | 10.40 | 10.52 | 10.09 | 10.29 | 9.94 | 446,900 |
Dec 14, 2023 | 10.20 | 10.45 | 10.19 | 10.40 | 10.05 | 340,900 |
Dec 13, 2023 | 10.04 | 10.18 | 10.00 | 10.14 | 9.80 | 267,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |