Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.35 | 11.43 | 11.34 | 11.43 | 11.43 | 38,000 |
May 01, 2024 | 11.28 | 11.54 | 11.28 | 11.35 | 11.35 | 63,700 |
Apr 30, 2024 | 11.28 | 11.32 | 11.21 | 11.27 | 11.27 | 51,300 |
Apr 29, 2024 | 11.29 | 11.31 | 11.25 | 11.28 | 11.28 | 80,100 |
Apr 26, 2024 | 11.34 | 11.34 | 11.24 | 11.24 | 11.24 | 111,800 |
Apr 25, 2024 | 11.34 | 11.37 | 11.32 | 11.32 | 11.32 | 37,400 |
Apr 24, 2024 | 11.48 | 11.51 | 11.34 | 11.35 | 11.35 | 46,500 |
Apr 23, 2024 | 11.60 | 11.69 | 11.47 | 11.48 | 11.48 | 66,500 |
Apr 22, 2024 | 11.45 | 11.65 | 11.45 | 11.60 | 11.60 | 48,500 |
Apr 22, 2024 | 0.125 Dividend | |||||
Apr 19, 2024 | 11.51 | 11.71 | 11.51 | 11.55 | 11.43 | 59,500 |
Apr 18, 2024 | 11.54 | 11.69 | 11.50 | 11.51 | 11.39 | 75,200 |
Apr 17, 2024 | 11.53 | 11.57 | 11.48 | 11.52 | 11.40 | 42,900 |
Apr 16, 2024 | 11.22 | 11.52 | 11.22 | 11.52 | 11.40 | 81,400 |
Apr 15, 2024 | 11.36 | 11.40 | 11.16 | 11.22 | 11.10 | 76,600 |
Apr 12, 2024 | 11.45 | 11.46 | 11.35 | 11.36 | 11.24 | 45,500 |
Apr 11, 2024 | 11.49 | 11.55 | 11.42 | 11.44 | 11.32 | 42,600 |
Apr 10, 2024 | 11.56 | 11.58 | 11.41 | 11.48 | 11.36 | 85,100 |
Apr 09, 2024 | 11.69 | 11.79 | 11.54 | 11.57 | 11.44 | 59,500 |
Apr 08, 2024 | 11.80 | 11.80 | 11.68 | 11.69 | 11.56 | 69,600 |
Apr 05, 2024 | 11.84 | 11.93 | 11.83 | 11.83 | 11.70 | 41,600 |
Apr 04, 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 11.75 | 60,600 |
Apr 03, 2024 | 11.66 | 11.80 | 11.65 | 11.77 | 11.64 | 64,900 |
Apr 02, 2024 | 11.68 | 11.68 | 11.61 | 11.64 | 11.51 | 45,100 |
Apr 01, 2024 | 11.71 | 11.73 | 11.67 | 11.67 | 11.54 | 44,900 |
Mar 28, 2024 | 11.61 | 11.71 | 11.61 | 11.71 | 11.58 | 26,800 |
Mar 27, 2024 | 11.55 | 11.61 | 11.53 | 11.61 | 11.48 | 44,900 |
Mar 26, 2024 | 11.54 | 11.59 | 11.54 | 11.56 | 11.43 | 29,400 |
Mar 25, 2024 | 11.50 | 11.54 | 11.50 | 11.52 | 11.40 | 40,400 |
Mar 22, 2024 | 11.59 | 11.60 | 11.50 | 11.52 | 11.40 | 71,000 |
Mar 21, 2024 | 11.55 | 11.62 | 11.55 | 11.57 | 11.44 | 25,200 |
Mar 20, 2024 | 11.50 | 11.59 | 11.48 | 11.55 | 11.43 | 30,300 |
Mar 20, 2024 | 0.125 Dividend | |||||
Mar 19, 2024 | 11.64 | 11.66 | 11.62 | 11.63 | 11.38 | 51,400 |
Mar 18, 2024 | 11.60 | 11.68 | 11.59 | 11.62 | 11.37 | 70,100 |
Mar 15, 2024 | 11.65 | 11.67 | 11.60 | 11.62 | 11.37 | 68,500 |
Mar 14, 2024 | 11.70 | 11.75 | 11.67 | 11.67 | 11.42 | 27,900 |
Mar 13, 2024 | 11.69 | 11.77 | 11.68 | 11.72 | 11.47 | 90,600 |
Mar 12, 2024 | 11.70 | 11.78 | 11.67 | 11.69 | 11.44 | 58,800 |
Mar 11, 2024 | 11.66 | 11.70 | 11.65 | 11.69 | 11.44 | 84,500 |
Mar 08, 2024 | 11.67 | 11.76 | 11.64 | 11.64 | 11.39 | 42,300 |
Mar 07, 2024 | 11.72 | 11.80 | 11.52 | 11.62 | 11.37 | 66,300 |
Mar 06, 2024 | 11.65 | 11.69 | 11.60 | 11.68 | 11.43 | 33,900 |
Mar 05, 2024 | 11.62 | 11.64 | 11.60 | 11.64 | 11.39 | 38,600 |
Mar 04, 2024 | 11.51 | 11.64 | 11.49 | 11.59 | 11.34 | 75,700 |
Mar 01, 2024 | 11.49 | 11.51 | 11.45 | 11.50 | 11.25 | 31,100 |
Feb 29, 2024 | 11.43 | 11.46 | 11.41 | 11.46 | 11.21 | 57,500 |
Feb 28, 2024 | 11.41 | 11.46 | 11.41 | 11.46 | 11.21 | 49,100 |
Feb 27, 2024 | 11.35 | 11.40 | 11.35 | 11.40 | 11.16 | 32,400 |
Feb 26, 2024 | 11.33 | 11.36 | 11.30 | 11.36 | 11.12 | 64,100 |
Feb 23, 2024 | 11.28 | 11.34 | 11.27 | 11.30 | 11.06 | 54,200 |
Feb 22, 2024 | 11.32 | 11.32 | 11.25 | 11.25 | 11.01 | 79,000 |
Feb 21, 2024 | 11.27 | 11.31 | 11.25 | 11.29 | 11.05 | 39,300 |
Feb 21, 2024 | 0.12 Dividend | |||||
Feb 20, 2024 | 11.36 | 11.38 | 11.31 | 11.38 | 11.02 | 69,400 |
Feb 16, 2024 | 11.30 | 11.37 | 11.28 | 11.34 | 10.98 | 67,200 |
Feb 15, 2024 | 11.36 | 11.40 | 11.32 | 11.32 | 10.96 | 67,900 |
Feb 14, 2024 | 11.34 | 11.38 | 11.28 | 11.36 | 11.00 | 26,200 |
Feb 13, 2024 | 11.38 | 11.38 | 11.31 | 11.33 | 10.97 | 34,300 |
Feb 12, 2024 | 11.45 | 11.49 | 11.40 | 11.40 | 11.04 | 33,500 |
Feb 09, 2024 | 11.50 | 11.50 | 11.46 | 11.47 | 11.11 | 23,800 |
Feb 08, 2024 | 11.46 | 11.50 | 11.44 | 11.48 | 11.12 | 25,100 |
Feb 07, 2024 | 11.45 | 11.49 | 11.44 | 11.44 | 11.08 | 37,600 |
Feb 06, 2024 | 11.41 | 11.44 | 11.35 | 11.44 | 11.08 | 21,200 |
Feb 05, 2024 | 11.43 | 11.48 | 11.40 | 11.43 | 11.07 | 32,100 |
Feb 02, 2024 | 11.37 | 11.45 | 11.36 | 11.43 | 11.07 | 95,900 |
Feb 01, 2024 | 11.37 | 11.41 | 11.28 | 11.34 | 10.98 | 82,400 |
Jan 31, 2024 | 11.27 | 11.30 | 11.25 | 11.28 | 10.92 | 43,700 |
Jan 30, 2024 | 11.25 | 11.27 | 11.25 | 11.26 | 10.90 | 24,900 |
Jan 29, 2024 | 11.23 | 11.29 | 11.22 | 11.24 | 10.88 | 23,900 |
Jan 26, 2024 | 11.18 | 11.24 | 11.16 | 11.20 | 10.84 | 88,200 |
Jan 25, 2024 | 11.19 | 11.19 | 11.15 | 11.17 | 10.82 | 24,000 |
Jan 24, 2024 | 11.14 | 11.23 | 11.14 | 11.19 | 10.83 | 22,200 |
Jan 23, 2024 | 11.05 | 11.13 | 11.05 | 11.10 | 10.75 | 45,600 |
Jan 23, 2024 | 0.12 Dividend | |||||
Jan 22, 2024 | 11.01 | 11.14 | 11.01 | 11.13 | 10.66 | 58,400 |
Jan 19, 2024 | 11.08 | 11.12 | 10.88 | 10.97 | 10.51 | 107,800 |
Jan 18, 2024 | 11.04 | 11.10 | 11.02 | 11.07 | 10.60 | 38,900 |
Jan 17, 2024 | 11.09 | 11.19 | 11.01 | 11.04 | 10.57 | 24,800 |
Jan 16, 2024 | 11.17 | 11.18 | 11.09 | 11.10 | 10.63 | 41,600 |
Jan 12, 2024 | 11.20 | 11.25 | 11.13 | 11.15 | 10.68 | 43,800 |
Jan 11, 2024 | 11.20 | 11.22 | 11.17 | 11.20 | 10.73 | 22,600 |
Jan 10, 2024 | 11.13 | 11.23 | 11.13 | 11.20 | 10.73 | 36,000 |
Jan 09, 2024 | 11.14 | 11.18 | 11.12 | 11.17 | 10.70 | 54,400 |
Jan 08, 2024 | 11.05 | 11.15 | 11.02 | 11.14 | 10.67 | 37,200 |
Jan 05, 2024 | 11.08 | 11.13 | 11.03 | 11.04 | 10.57 | 51,600 |
Jan 04, 2024 | 11.10 | 11.16 | 11.00 | 11.10 | 10.63 | 60,800 |
Jan 03, 2024 | 11.16 | 11.18 | 11.10 | 11.17 | 10.70 | 69,800 |
Jan 02, 2024 | 11.20 | 11.22 | 11.17 | 11.19 | 10.72 | 81,200 |
Dec 29, 2023 | 11.21 | 11.27 | 11.14 | 11.17 | 10.70 | 60,100 |
Dec 28, 2023 | 11.19 | 11.20 | 11.14 | 11.17 | 10.70 | 33,800 |
Dec 27, 2023 | 11.19 | 11.19 | 11.10 | 11.14 | 10.67 | 31,900 |
Dec 26, 2023 | 11.20 | 11.20 | 11.10 | 11.13 | 10.66 | 76,400 |
Dec 22, 2023 | 11.14 | 11.19 | 11.06 | 11.15 | 10.68 | 42,200 |
Dec 21, 2023 | 11.12 | 11.13 | 11.00 | 11.11 | 10.64 | 43,300 |
Dec 20, 2023 | 11.15 | 11.15 | 11.06 | 11.08 | 10.61 | 33,100 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 19, 2023 | 11.23 | 11.32 | 11.20 | 11.24 | 10.65 | 45,800 |
Dec 18, 2023 | 11.18 | 11.23 | 11.15 | 11.21 | 10.62 | 33,100 |
Dec 15, 2023 | 11.17 | 11.24 | 11.08 | 11.20 | 10.61 | 63,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |