Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.43 | 11.53 | 11.43 | 11.52 | 11.52 | 67,813 |
Apr 24, 2024 | 11.52 | 11.56 | 11.52 | 11.53 | 11.53 | 45,900 |
Apr 24, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 11.52 | 11.54 | 11.51 | 11.51 | 11.46 | 31,400 |
Apr 22, 2024 | 11.52 | 11.57 | 11.49 | 11.49 | 11.44 | 74,600 |
Apr 19, 2024 | 11.54 | 11.59 | 11.54 | 11.54 | 11.49 | 49,800 |
Apr 18, 2024 | 11.55 | 11.60 | 11.55 | 11.57 | 11.52 | 20,800 |
Apr 17, 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 11.53 | 18,800 |
Apr 16, 2024 | 11.58 | 11.58 | 11.46 | 11.57 | 11.52 | 163,200 |
Apr 15, 2024 | 11.62 | 11.62 | 11.44 | 11.45 | 11.40 | 67,500 |
Apr 12, 2024 | 11.60 | 11.63 | 11.55 | 11.55 | 11.50 | 97,300 |
Apr 11, 2024 | 11.59 | 11.64 | 11.58 | 11.63 | 11.58 | 59,600 |
Apr 10, 2024 | 11.60 | 11.62 | 11.59 | 11.59 | 11.54 | 48,900 |
Apr 09, 2024 | 11.60 | 11.62 | 11.60 | 11.61 | 11.56 | 35,300 |
Apr 08, 2024 | 11.59 | 11.61 | 11.58 | 11.61 | 11.56 | 41,100 |
Apr 05, 2024 | 11.57 | 11.60 | 11.56 | 11.59 | 11.54 | 38,000 |
Apr 04, 2024 | 11.55 | 11.59 | 11.55 | 11.58 | 11.53 | 56,200 |
Apr 03, 2024 | 11.60 | 11.60 | 11.54 | 11.54 | 11.49 | 34,500 |
Apr 02, 2024 | 11.59 | 11.59 | 11.56 | 11.58 | 11.53 | 1,210,800 |
Apr 01, 2024 | 11.52 | 11.58 | 11.52 | 11.57 | 11.52 | 38,800 |
Mar 28, 2024 | 11.57 | 11.59 | 11.57 | 11.58 | 11.53 | 24,500 |
Mar 27, 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 11.52 | 36,800 |
Mar 26, 2024 | 11.55 | 11.55 | 11.50 | 11.52 | 11.47 | 12,800 |
Mar 25, 2024 | 11.51 | 11.53 | 11.50 | 11.50 | 11.45 | 34,100 |
Mar 22, 2024 | 11.58 | 11.58 | 11.50 | 11.51 | 11.46 | 41,300 |
Mar 22, 2024 | 0.055 Dividend | |||||
Mar 21, 2024 | 11.58 | 11.58 | 11.55 | 11.56 | 11.46 | 42,400 |
Mar 20, 2024 | 11.52 | 11.59 | 11.51 | 11.59 | 11.48 | 58,300 |
Mar 19, 2024 | 11.45 | 11.52 | 11.45 | 11.51 | 11.41 | 31,900 |
Mar 18, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 11.35 | 37,600 |
Mar 15, 2024 | 11.42 | 11.50 | 11.42 | 11.48 | 11.38 | 55,200 |
Mar 14, 2024 | 11.44 | 11.47 | 11.41 | 11.43 | 11.33 | 99,400 |
Mar 13, 2024 | 11.44 | 11.47 | 11.41 | 11.46 | 11.36 | 30,600 |
Mar 12, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 11.34 | 20,300 |
Mar 11, 2024 | 11.35 | 11.43 | 11.35 | 11.43 | 11.33 | 40,300 |
Mar 08, 2024 | 11.40 | 11.40 | 11.36 | 11.39 | 11.29 | 36,100 |
Mar 07, 2024 | 11.36 | 11.40 | 11.36 | 11.38 | 11.28 | 31,900 |
Mar 06, 2024 | 11.37 | 11.42 | 11.35 | 11.37 | 11.27 | 20,100 |
Mar 05, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 11.26 | 39,200 |
Mar 04, 2024 | 11.35 | 11.36 | 11.31 | 11.35 | 11.25 | 54,400 |
Mar 01, 2024 | 11.29 | 11.33 | 11.29 | 11.33 | 11.23 | 96,900 |
Feb 29, 2024 | 11.20 | 11.34 | 11.19 | 11.34 | 11.24 | 136,500 |
Feb 28, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 11.10 | 51,400 |
Feb 27, 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.05 | 35,800 |
Feb 26, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.06 | 27,000 |
Feb 23, 2024 | 11.23 | 11.23 | 11.18 | 11.18 | 11.08 | 90,700 |
Feb 23, 2024 | 0.055 Dividend | |||||
Feb 22, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.09 | 64,200 |
Feb 21, 2024 | 11.28 | 11.32 | 11.24 | 11.27 | 11.11 | 89,500 |
Feb 20, 2024 | 11.27 | 11.30 | 11.25 | 11.25 | 11.09 | 51,600 |
Feb 16, 2024 | 11.25 | 11.29 | 11.25 | 11.28 | 11.12 | 33,300 |
Feb 15, 2024 | 11.24 | 11.28 | 11.23 | 11.28 | 11.12 | 46,100 |
Feb 14, 2024 | 11.32 | 11.32 | 11.22 | 11.25 | 11.09 | 24,500 |
Feb 13, 2024 | 11.18 | 11.25 | 11.18 | 11.23 | 11.07 | 70,100 |
Feb 12, 2024 | 11.23 | 11.27 | 11.23 | 11.25 | 11.09 | 40,600 |
Feb 09, 2024 | 11.19 | 11.26 | 11.19 | 11.25 | 11.09 | 94,600 |
Feb 08, 2024 | 11.33 | 11.33 | 11.23 | 11.24 | 11.08 | 99,100 |
Feb 07, 2024 | 11.33 | 11.33 | 11.29 | 11.29 | 11.13 | 47,800 |
Feb 06, 2024 | 11.36 | 11.37 | 11.30 | 11.34 | 11.18 | 85,400 |
Feb 05, 2024 | 11.41 | 11.41 | 11.32 | 11.34 | 11.18 | 60,500 |
Feb 02, 2024 | 11.47 | 11.47 | 11.32 | 11.34 | 11.18 | 81,300 |
Feb 01, 2024 | 11.34 | 11.46 | 11.30 | 11.46 | 11.30 | 113,600 |
Jan 31, 2024 | 11.29 | 11.33 | 11.29 | 11.31 | 11.15 | 58,000 |
Jan 30, 2024 | 11.29 | 11.30 | 11.27 | 11.30 | 11.14 | 57,700 |
Jan 29, 2024 | 11.25 | 11.28 | 11.23 | 11.25 | 11.09 | 84,000 |
Jan 26, 2024 | 11.22 | 11.25 | 11.19 | 11.25 | 11.09 | 41,900 |
Jan 25, 2024 | 11.28 | 11.29 | 11.20 | 11.21 | 11.05 | 54,100 |
Jan 25, 2024 | 0.055 Dividend | |||||
Jan 24, 2024 | 11.22 | 11.27 | 11.22 | 11.26 | 11.05 | 62,800 |
Jan 23, 2024 | 11.21 | 11.25 | 11.19 | 11.24 | 11.03 | 33,400 |
Jan 22, 2024 | 11.22 | 11.22 | 11.18 | 11.21 | 11.00 | 37,200 |
Jan 19, 2024 | 11.16 | 11.22 | 11.09 | 11.18 | 10.97 | 61,700 |
Jan 18, 2024 | 11.07 | 11.16 | 11.07 | 11.13 | 10.92 | 51,700 |
Jan 17, 2024 | 11.12 | 11.16 | 11.09 | 11.10 | 10.89 | 39,400 |
Jan 16, 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.93 | 85,400 |
Jan 15, 2024 | 11.05 | 11.08 | 11.03 | 11.07 | 10.86 | 68,300 |
Jan 12, 2024 | 11.06 | 11.06 | 11.02 | 11.05 | 10.84 | 90,300 |
Jan 11, 2024 | 11.01 | 11.06 | 11.01 | 11.02 | 10.81 | 92,400 |
Jan 10, 2024 | 10.98 | 11.04 | 10.98 | 11.04 | 10.83 | 75,300 |
Jan 09, 2024 | 10.93 | 11.00 | 10.93 | 10.98 | 10.77 | 57,200 |
Jan 08, 2024 | 10.92 | 10.97 | 10.88 | 10.96 | 10.75 | 106,800 |
Jan 05, 2024 | 10.85 | 10.95 | 10.85 | 10.95 | 10.74 | 77,300 |
Jan 04, 2024 | 10.81 | 10.89 | 10.81 | 10.87 | 10.67 | 74,000 |
Jan 03, 2024 | 10.77 | 10.85 | 10.74 | 10.84 | 10.64 | 119,300 |
Jan 02, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 10.54 | 55,300 |
Dec 29, 2023 | 10.66 | 10.76 | 10.65 | 10.76 | 10.56 | 104,500 |
Dec 28, 2023 | 10.64 | 10.69 | 10.62 | 10.69 | 10.49 | 90,000 |
Dec 28, 2023 | 0.054 Dividend | |||||
Dec 27, 2023 | 10.66 | 10.73 | 10.65 | 10.69 | 10.44 | 166,700 |
Dec 22, 2023 | 10.65 | 10.74 | 10.65 | 10.74 | 10.49 | 59,400 |
Dec 21, 2023 | 10.68 | 10.69 | 10.66 | 10.67 | 10.42 | 103,300 |
Dec 20, 2023 | 10.67 | 10.68 | 10.64 | 10.65 | 10.40 | 80,200 |
Dec 19, 2023 | 10.67 | 10.68 | 10.65 | 10.66 | 10.41 | 141,200 |
Dec 18, 2023 | 10.69 | 10.74 | 10.63 | 10.71 | 10.46 | 161,800 |
Dec 15, 2023 | 10.69 | 10.71 | 10.66 | 10.71 | 10.46 | 132,300 |
Dec 14, 2023 | 10.60 | 10.75 | 10.60 | 10.75 | 10.50 | 136,400 |
Dec 13, 2023 | 10.52 | 10.66 | 10.51 | 10.65 | 10.40 | 177,800 |
Dec 12, 2023 | 10.55 | 10.57 | 10.51 | 10.56 | 10.31 | 134,600 |
Dec 11, 2023 | 10.55 | 10.68 | 10.53 | 10.53 | 10.28 | 115,200 |
Dec 08, 2023 | 10.59 | 10.61 | 10.54 | 10.55 | 10.30 | 154,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |