Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.50 | 11.57 | 11.44 | 11.54 | 11.54 | 140,200 |
Apr 24, 2024 | 11.65 | 11.67 | 11.51 | 11.57 | 11.57 | 98,100 |
Apr 23, 2024 | 11.47 | 11.63 | 11.44 | 11.62 | 11.62 | 98,100 |
Apr 22, 2024 | 11.35 | 11.44 | 11.34 | 11.41 | 11.41 | 92,000 |
Apr 19, 2024 | 11.37 | 11.47 | 11.34 | 11.35 | 11.35 | 84,500 |
Apr 18, 2024 | 11.43 | 11.50 | 11.41 | 11.42 | 11.42 | 99,300 |
Apr 17, 2024 | 11.34 | 11.50 | 11.34 | 11.46 | 11.46 | 113,700 |
Apr 16, 2024 | 11.28 | 11.41 | 11.28 | 11.35 | 11.35 | 111,100 |
Apr 15, 2024 | 11.64 | 11.67 | 11.32 | 11.33 | 11.33 | 101,700 |
Apr 12, 2024 | 11.53 | 11.56 | 11.53 | 11.56 | 11.56 | 206,300 |
Apr 11, 2024 | 11.56 | 11.59 | 11.50 | 11.58 | 11.58 | 198,400 |
Apr 10, 2024 | 11.54 | 11.56 | 11.49 | 11.50 | 11.50 | 54,200 |
Apr 09, 2024 | 11.57 | 11.60 | 11.55 | 11.59 | 11.59 | 118,000 |
Apr 08, 2024 | 11.55 | 11.60 | 11.55 | 11.59 | 11.59 | 70,700 |
Apr 05, 2024 | 11.46 | 11.59 | 11.44 | 11.58 | 11.58 | 104,100 |
Apr 04, 2024 | 11.65 | 11.65 | 11.48 | 11.49 | 11.49 | 140,900 |
Apr 03, 2024 | 11.71 | 11.71 | 11.60 | 11.61 | 11.61 | 230,800 |
Apr 02, 2024 | 11.71 | 11.72 | 11.65 | 11.67 | 11.67 | 64,300 |
Apr 01, 2024 | 11.80 | 11.84 | 11.74 | 11.74 | 11.74 | 67,700 |
Apr 01, 2024 | 0.105 Dividend | |||||
Mar 28, 2024 | 12.02 | 12.06 | 11.93 | 11.93 | 11.83 | 148,600 |
Mar 27, 2024 | 12.05 | 12.07 | 12.01 | 12.05 | 11.94 | 43,900 |
Mar 26, 2024 | 11.94 | 12.05 | 11.89 | 12.02 | 11.91 | 165,800 |
Mar 25, 2024 | 11.91 | 11.99 | 11.91 | 11.95 | 11.84 | 81,500 |
Mar 22, 2024 | 11.99 | 11.99 | 11.95 | 11.97 | 11.86 | 65,500 |
Mar 21, 2024 | 11.91 | 11.97 | 11.91 | 11.95 | 11.84 | 81,700 |
Mar 20, 2024 | 11.86 | 11.91 | 11.82 | 11.91 | 11.81 | 76,600 |
Mar 19, 2024 | 11.75 | 11.88 | 11.73 | 11.84 | 11.74 | 93,400 |
Mar 18, 2024 | 11.78 | 11.78 | 11.72 | 11.75 | 11.65 | 99,700 |
Mar 15, 2024 | 11.84 | 11.84 | 11.74 | 11.74 | 11.64 | 83,400 |
Mar 14, 2024 | 11.82 | 11.82 | 11.69 | 11.74 | 11.64 | 82,400 |
Mar 13, 2024 | 11.76 | 11.82 | 11.74 | 11.79 | 11.69 | 59,800 |
Mar 12, 2024 | 11.73 | 11.78 | 11.72 | 11.75 | 11.65 | 85,800 |
Mar 11, 2024 | 11.62 | 11.77 | 11.60 | 11.73 | 11.63 | 84,600 |
Mar 08, 2024 | 11.80 | 11.82 | 11.74 | 11.75 | 11.65 | 73,700 |
Mar 07, 2024 | 11.71 | 11.77 | 11.71 | 11.77 | 11.67 | 85,400 |
Mar 06, 2024 | 11.73 | 11.76 | 11.70 | 11.72 | 11.62 | 101,500 |
Mar 05, 2024 | 11.73 | 11.80 | 11.70 | 11.73 | 11.63 | 77,500 |
Mar 04, 2024 | 11.78 | 11.83 | 11.75 | 11.78 | 11.68 | 73,500 |
Mar 01, 2024 | 11.74 | 11.82 | 11.72 | 11.80 | 11.70 | 72,300 |
Mar 01, 2024 | 0.105 Dividend | |||||
Feb 29, 2024 | 11.75 | 11.85 | 11.73 | 11.85 | 11.64 | 97,700 |
Feb 28, 2024 | 11.74 | 11.79 | 11.74 | 11.74 | 11.53 | 50,700 |
Feb 27, 2024 | 11.80 | 11.80 | 11.75 | 11.75 | 11.54 | 46,900 |
Feb 26, 2024 | 11.68 | 11.77 | 11.66 | 11.77 | 11.56 | 137,200 |
Feb 23, 2024 | 11.70 | 11.73 | 11.68 | 11.70 | 11.49 | 75,100 |
Feb 22, 2024 | 11.72 | 11.74 | 11.69 | 11.70 | 11.49 | 74,400 |
Feb 21, 2024 | 11.62 | 11.72 | 11.62 | 11.68 | 11.47 | 84,100 |
Feb 20, 2024 | 11.68 | 11.73 | 11.65 | 11.68 | 11.47 | 74,300 |
Feb 16, 2024 | 11.73 | 11.73 | 11.69 | 11.70 | 11.49 | 65,800 |
Feb 15, 2024 | 11.85 | 11.85 | 11.71 | 11.71 | 11.50 | 222,400 |
Feb 14, 2024 | 11.72 | 11.80 | 11.69 | 11.79 | 11.58 | 121,600 |
Feb 13, 2024 | 11.66 | 11.70 | 11.66 | 11.69 | 11.48 | 132,100 |
Feb 12, 2024 | 11.67 | 11.76 | 11.67 | 11.75 | 11.54 | 119,300 |
Feb 09, 2024 | 11.70 | 11.74 | 11.68 | 11.72 | 11.51 | 114,300 |
Feb 08, 2024 | 11.70 | 11.73 | 11.67 | 11.70 | 11.49 | 108,900 |
Feb 07, 2024 | 11.64 | 11.72 | 11.64 | 11.71 | 11.50 | 96,100 |
Feb 06, 2024 | 11.56 | 11.64 | 11.56 | 11.63 | 11.43 | 164,800 |
Feb 05, 2024 | 11.66 | 11.66 | 11.53 | 11.59 | 11.39 | 121,200 |
Feb 02, 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 11.45 | 144,700 |
Feb 01, 2024 | 11.71 | 11.73 | 11.60 | 11.71 | 11.50 | 257,200 |
Feb 01, 2024 | 0.105 Dividend | |||||
Jan 31, 2024 | 11.76 | 11.87 | 11.76 | 11.79 | 11.48 | 205,100 |
Jan 30, 2024 | 11.99 | 11.99 | 11.86 | 11.86 | 11.55 | 119,100 |
Jan 29, 2024 | 11.94 | 12.08 | 11.93 | 11.99 | 11.67 | 92,100 |
Jan 26, 2024 | 11.91 | 11.99 | 11.91 | 11.96 | 11.65 | 150,300 |
Jan 25, 2024 | 11.96 | 12.00 | 11.92 | 11.94 | 11.63 | 125,500 |
Jan 24, 2024 | 11.86 | 11.95 | 11.85 | 11.92 | 11.61 | 161,400 |
Jan 23, 2024 | 11.77 | 11.85 | 11.73 | 11.84 | 11.53 | 127,800 |
Jan 22, 2024 | 11.65 | 11.76 | 11.65 | 11.73 | 11.42 | 102,600 |
Jan 19, 2024 | 11.69 | 11.69 | 11.56 | 11.64 | 11.33 | 91,800 |
Jan 18, 2024 | 11.68 | 11.72 | 11.64 | 11.65 | 11.34 | 312,200 |
Jan 17, 2024 | 11.73 | 11.73 | 11.62 | 11.64 | 11.33 | 74,500 |
Jan 16, 2024 | 11.74 | 11.76 | 11.70 | 11.73 | 11.42 | 135,200 |
Jan 12, 2024 | 11.68 | 11.74 | 11.67 | 11.74 | 11.43 | 58,400 |
Jan 11, 2024 | 11.65 | 11.75 | 11.64 | 11.73 | 11.42 | 98,600 |
Jan 10, 2024 | 11.62 | 11.73 | 11.62 | 11.69 | 11.38 | 72,800 |
Jan 09, 2024 | 11.53 | 11.66 | 11.53 | 11.63 | 11.32 | 74,300 |
Jan 08, 2024 | 11.52 | 11.65 | 11.51 | 11.61 | 11.30 | 121,200 |
Jan 05, 2024 | 11.55 | 11.65 | 11.55 | 11.57 | 11.27 | 50,400 |
Jan 04, 2024 | 11.64 | 11.65 | 11.55 | 11.58 | 11.28 | 66,100 |
Jan 03, 2024 | 11.80 | 11.80 | 11.54 | 11.64 | 11.33 | 142,300 |
Jan 02, 2024 | 11.95 | 11.95 | 11.76 | 11.82 | 11.51 | 115,000 |
Jan 02, 2024 | 0.105 Dividend | |||||
Dec 29, 2023 | 11.81 | 12.09 | 11.81 | 12.09 | 11.67 | 189,600 |
Dec 28, 2023 | 11.68 | 11.85 | 11.66 | 11.81 | 11.40 | 134,600 |
Dec 27, 2023 | 11.63 | 11.74 | 11.61 | 11.73 | 11.32 | 125,600 |
Dec 26, 2023 | 11.61 | 11.68 | 11.61 | 11.65 | 11.24 | 67,100 |
Dec 22, 2023 | 11.62 | 11.66 | 11.55 | 11.61 | 11.21 | 69,000 |
Dec 21, 2023 | 11.55 | 11.63 | 11.54 | 11.63 | 11.23 | 96,300 |
Dec 20, 2023 | 11.50 | 11.54 | 11.41 | 11.50 | 11.10 | 178,600 |
Dec 19, 2023 | 11.60 | 11.71 | 11.56 | 11.56 | 11.16 | 140,800 |
Dec 18, 2023 | 11.59 | 11.68 | 11.57 | 11.63 | 11.23 | 97,300 |
Dec 15, 2023 | 11.64 | 11.66 | 11.55 | 11.60 | 11.20 | 80,900 |
Dec 14, 2023 | 11.42 | 11.61 | 11.42 | 11.57 | 11.17 | 158,400 |
Dec 13, 2023 | 11.26 | 11.43 | 11.23 | 11.41 | 11.01 | 93,100 |
Dec 12, 2023 | 11.26 | 11.33 | 11.22 | 11.27 | 10.88 | 63,000 |
Dec 11, 2023 | 11.30 | 11.33 | 11.24 | 11.26 | 10.87 | 147,400 |
Dec 08, 2023 | 11.25 | 11.37 | 11.25 | 11.30 | 10.91 | 52,100 |
Dec 07, 2023 | 11.24 | 11.36 | 11.24 | 11.27 | 10.88 | 90,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |