Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 11.27 | 11.32 | 11.27 | 11.27 | 11.27 | 5,758 |
May 09, 2024 | 11.30 | 11.33 | 11.28 | 11.28 | 11.28 | 11,200 |
May 08, 2024 | 11.25 | 11.29 | 11.25 | 11.27 | 11.27 | 33,700 |
May 07, 2024 | 11.25 | 11.31 | 11.18 | 11.24 | 11.24 | 17,600 |
May 06, 2024 | 11.18 | 11.23 | 11.13 | 11.21 | 11.21 | 10,600 |
May 03, 2024 | 11.11 | 11.21 | 11.11 | 11.17 | 11.17 | 15,000 |
May 02, 2024 | 11.06 | 11.10 | 11.05 | 11.08 | 11.08 | 37,800 |
May 01, 2024 | 11.06 | 11.09 | 11.06 | 11.06 | 11.06 | 11,500 |
Apr 30, 2024 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 22,700 |
Apr 29, 2024 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 9,500 |
Apr 26, 2024 | 10.99 | 11.04 | 10.98 | 11.01 | 11.01 | 14,900 |
Apr 25, 2024 | 11.01 | 11.06 | 10.98 | 10.99 | 10.99 | 4,800 |
Apr 24, 2024 | 11.05 | 11.06 | 11.01 | 11.05 | 11.05 | 30,100 |
Apr 23, 2024 | 10.98 | 11.08 | 10.98 | 11.02 | 11.02 | 27,900 |
Apr 22, 2024 | 10.92 | 10.98 | 10.91 | 10.98 | 10.98 | 26,100 |
Apr 22, 2024 | 0.035 Dividend | |||||
Apr 19, 2024 | 10.96 | 11.03 | 10.95 | 11.03 | 10.99 | 16,200 |
Apr 18, 2024 | 10.96 | 10.96 | 10.94 | 10.95 | 10.92 | 6,300 |
Apr 17, 2024 | 10.96 | 10.96 | 10.93 | 10.95 | 10.92 | 9,900 |
Apr 16, 2024 | 10.90 | 10.97 | 10.85 | 10.95 | 10.92 | 16,400 |
Apr 15, 2024 | 10.92 | 10.98 | 10.92 | 10.95 | 10.92 | 18,600 |
Apr 12, 2024 | 10.96 | 11.01 | 10.95 | 10.97 | 10.94 | 9,700 |
Apr 11, 2024 | 10.98 | 10.98 | 10.89 | 10.93 | 10.90 | 13,800 |
Apr 10, 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 10.89 | 18,900 |
Apr 09, 2024 | 10.98 | 11.02 | 10.95 | 10.97 | 10.94 | 7,900 |
Apr 08, 2024 | 11.01 | 11.03 | 10.99 | 11.00 | 10.97 | 11,100 |
Apr 05, 2024 | 10.99 | 10.99 | 10.97 | 10.98 | 10.95 | 8,700 |
Apr 04, 2024 | 10.98 | 11.03 | 10.98 | 11.03 | 10.99 | 13,900 |
Apr 03, 2024 | 10.97 | 10.98 | 10.95 | 10.97 | 10.94 | 11,700 |
Apr 02, 2024 | 11.00 | 11.05 | 10.96 | 11.02 | 10.99 | 22,100 |
Apr 01, 2024 | 11.03 | 11.06 | 11.02 | 11.05 | 11.01 | 34,300 |
Mar 28, 2024 | 11.06 | 11.11 | 11.05 | 11.07 | 11.03 | 32,100 |
Mar 27, 2024 | 11.06 | 11.10 | 11.02 | 11.07 | 11.03 | 26,600 |
Mar 26, 2024 | 11.03 | 11.07 | 11.03 | 11.06 | 11.02 | 14,800 |
Mar 25, 2024 | 11.10 | 11.11 | 11.01 | 11.04 | 11.00 | 19,300 |
Mar 22, 2024 | 11.08 | 11.15 | 11.08 | 11.11 | 11.07 | 11,200 |
Mar 21, 2024 | 11.11 | 11.18 | 11.04 | 11.08 | 11.04 | 31,400 |
Mar 21, 2024 | 0.035 Dividend | |||||
Mar 20, 2024 | 11.12 | 11.18 | 11.10 | 11.15 | 11.08 | 11,900 |
Mar 19, 2024 | 11.15 | 11.15 | 11.10 | 11.14 | 11.07 | 10,000 |
Mar 18, 2024 | 11.08 | 11.15 | 11.08 | 11.14 | 11.07 | 16,900 |
Mar 15, 2024 | 11.06 | 11.12 | 11.06 | 11.09 | 11.02 | 5,000 |
Mar 14, 2024 | 11.15 | 11.15 | 11.06 | 11.07 | 11.00 | 8,000 |
Mar 13, 2024 | 11.15 | 11.20 | 11.15 | 11.18 | 11.11 | 11,600 |
Mar 12, 2024 | 11.16 | 11.18 | 11.14 | 11.15 | 11.08 | 16,400 |
Mar 11, 2024 | 11.11 | 11.18 | 11.11 | 11.17 | 11.10 | 20,600 |
Mar 08, 2024 | 11.13 | 11.16 | 11.12 | 11.15 | 11.08 | 22,500 |
Mar 07, 2024 | 11.09 | 11.12 | 11.09 | 11.12 | 11.05 | 14,600 |
Mar 06, 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.00 | 13,400 |
Mar 05, 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 10.98 | 23,100 |
Mar 04, 2024 | 11.04 | 11.15 | 11.02 | 11.03 | 10.96 | 12,600 |
Mar 01, 2024 | 11.07 | 11.10 | 11.05 | 11.08 | 11.01 | 27,800 |
Feb 29, 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 11.00 | 30,500 |
Feb 28, 2024 | 11.07 | 11.12 | 11.01 | 11.04 | 10.97 | 43,500 |
Feb 27, 2024 | 11.11 | 11.16 | 11.05 | 11.07 | 11.00 | 10,600 |
Feb 26, 2024 | 11.17 | 11.18 | 11.09 | 11.13 | 11.06 | 104,800 |
Feb 23, 2024 | 11.17 | 11.21 | 11.15 | 11.19 | 11.12 | 11,200 |
Feb 22, 2024 | 11.22 | 11.27 | 11.18 | 11.18 | 11.11 | 11,100 |
Feb 22, 2024 | 0.035 Dividend | |||||
Feb 21, 2024 | 11.21 | 11.30 | 11.18 | 11.22 | 11.11 | 19,500 |
Feb 20, 2024 | 11.22 | 11.29 | 11.22 | 11.23 | 11.12 | 5,000 |
Feb 16, 2024 | 11.25 | 11.28 | 11.22 | 11.22 | 11.11 | 7,300 |
Feb 15, 2024 | 11.23 | 11.31 | 11.23 | 11.31 | 11.20 | 4,800 |
Feb 14, 2024 | 11.20 | 11.25 | 11.17 | 11.23 | 11.12 | 15,100 |
Feb 13, 2024 | 11.09 | 11.23 | 11.09 | 11.19 | 11.08 | 23,700 |
Feb 12, 2024 | 11.29 | 11.29 | 11.23 | 11.26 | 11.15 | 10,700 |
Feb 09, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.14 | 14,800 |
Feb 08, 2024 | 11.17 | 11.21 | 11.15 | 11.21 | 11.10 | 33,100 |
Feb 07, 2024 | 11.20 | 11.30 | 11.20 | 11.21 | 11.10 | 47,800 |
Feb 06, 2024 | 10.99 | 11.26 | 10.97 | 11.22 | 11.11 | 50,500 |
Feb 05, 2024 | 11.02 | 11.02 | 10.99 | 11.01 | 10.91 | 17,200 |
Feb 02, 2024 | 11.04 | 11.09 | 11.04 | 11.05 | 10.95 | 13,200 |
Feb 01, 2024 | 11.09 | 11.19 | 11.06 | 11.16 | 11.06 | 21,400 |
Jan 31, 2024 | 11.01 | 11.05 | 10.99 | 11.04 | 10.94 | 17,200 |
Jan 30, 2024 | 10.97 | 11.09 | 10.91 | 10.93 | 10.83 | 20,400 |
Jan 29, 2024 | 10.89 | 10.96 | 10.88 | 10.93 | 10.83 | 24,100 |
Jan 26, 2024 | 10.88 | 10.92 | 10.84 | 10.87 | 10.77 | 37,000 |
Jan 25, 2024 | 10.86 | 10.98 | 10.83 | 10.91 | 10.81 | 17,600 |
Jan 24, 2024 | 10.89 | 10.90 | 10.83 | 10.84 | 10.74 | 14,500 |
Jan 23, 2024 | 10.86 | 10.94 | 10.81 | 10.83 | 10.73 | 7,600 |
Jan 22, 2024 | 10.82 | 10.93 | 10.82 | 10.88 | 10.78 | 37,800 |
Jan 22, 2024 | 0.035 Dividend | |||||
Jan 19, 2024 | 10.83 | 10.87 | 10.74 | 10.82 | 10.68 | 27,800 |
Jan 18, 2024 | 10.87 | 10.95 | 10.83 | 10.83 | 10.69 | 21,800 |
Jan 17, 2024 | 11.04 | 11.04 | 10.88 | 10.92 | 10.78 | 33,500 |
Jan 16, 2024 | 11.05 | 11.15 | 10.99 | 11.03 | 10.89 | 15,900 |
Jan 12, 2024 | 11.11 | 11.14 | 11.05 | 11.06 | 10.92 | 13,300 |
Jan 11, 2024 | 11.05 | 11.11 | 11.04 | 11.06 | 10.92 | 25,500 |
Jan 10, 2024 | 11.15 | 11.15 | 11.10 | 11.11 | 10.97 | 18,500 |
Jan 09, 2024 | 11.19 | 11.23 | 11.14 | 11.14 | 11.00 | 16,400 |
Jan 08, 2024 | 11.07 | 11.20 | 11.07 | 11.20 | 11.06 | 29,000 |
Jan 05, 2024 | 11.10 | 11.16 | 11.03 | 11.03 | 10.89 | 14,200 |
Jan 04, 2024 | 11.13 | 11.25 | 11.06 | 11.13 | 10.99 | 32,200 |
Jan 03, 2024 | 11.04 | 11.16 | 10.99 | 11.14 | 11.00 | 21,100 |
Jan 02, 2024 | 10.96 | 11.10 | 10.95 | 11.04 | 10.90 | 47,900 |
Dec 29, 2023 | 10.95 | 11.01 | 10.90 | 10.99 | 10.85 | 27,700 |
Dec 28, 2023 | 11.09 | 11.09 | 10.91 | 10.95 | 10.81 | 49,000 |
Dec 27, 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 10.92 | 51,000 |
Dec 26, 2023 | 11.05 | 11.10 | 11.02 | 11.10 | 10.96 | 24,800 |
Dec 22, 2023 | 10.94 | 11.03 | 10.94 | 11.03 | 10.89 | 27,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |