Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.55 | 11.59 | 11.54 | 11.59 | 11.59 | 14,558 |
May 02, 2024 | 11.48 | 11.57 | 11.47 | 11.49 | 11.49 | 9,900 |
May 01, 2024 | 11.46 | 11.53 | 11.46 | 11.51 | 11.51 | 16,300 |
Apr 30, 2024 | 11.42 | 11.57 | 11.42 | 11.45 | 11.45 | 17,700 |
Apr 29, 2024 | 11.44 | 11.47 | 11.43 | 11.47 | 11.47 | 23,500 |
Apr 26, 2024 | 11.43 | 11.47 | 11.42 | 11.45 | 11.45 | 22,000 |
Apr 25, 2024 | 11.41 | 11.41 | 11.34 | 11.37 | 11.37 | 22,400 |
Apr 24, 2024 | 11.53 | 11.53 | 11.41 | 11.43 | 11.43 | 16,800 |
Apr 23, 2024 | 11.43 | 11.56 | 11.43 | 11.50 | 11.50 | 10,000 |
Apr 22, 2024 | 11.39 | 11.54 | 11.39 | 11.45 | 11.45 | 22,700 |
Apr 19, 2024 | 11.40 | 11.42 | 11.36 | 11.39 | 11.39 | 17,000 |
Apr 18, 2024 | 11.35 | 11.39 | 11.35 | 11.38 | 11.38 | 29,400 |
Apr 18, 2024 | 0.09 Dividend | |||||
Apr 17, 2024 | 11.39 | 11.46 | 11.39 | 11.44 | 11.35 | 15,500 |
Apr 16, 2024 | 11.39 | 11.41 | 11.38 | 11.38 | 11.29 | 13,300 |
Apr 15, 2024 | 11.62 | 11.62 | 11.40 | 11.41 | 11.32 | 46,200 |
Apr 12, 2024 | 11.67 | 11.67 | 11.57 | 11.57 | 11.48 | 30,000 |
Apr 11, 2024 | 11.73 | 11.73 | 11.53 | 11.69 | 11.60 | 41,300 |
Apr 10, 2024 | 11.79 | 11.79 | 11.70 | 11.74 | 11.65 | 13,400 |
Apr 09, 2024 | 11.79 | 11.84 | 11.79 | 11.81 | 11.72 | 17,900 |
Apr 08, 2024 | 11.78 | 11.84 | 11.78 | 11.79 | 11.70 | 18,300 |
Apr 05, 2024 | 11.76 | 11.79 | 11.72 | 11.75 | 11.66 | 15,600 |
Apr 04, 2024 | 11.83 | 11.89 | 11.72 | 11.72 | 11.63 | 21,000 |
Apr 03, 2024 | 11.80 | 11.83 | 11.79 | 11.79 | 11.70 | 6,500 |
Apr 02, 2024 | 11.83 | 11.84 | 11.70 | 11.79 | 11.70 | 26,000 |
Apr 01, 2024 | 11.92 | 11.92 | 11.85 | 11.87 | 11.78 | 46,600 |
Mar 28, 2024 | 11.88 | 11.92 | 11.86 | 11.87 | 11.78 | 16,400 |
Mar 27, 2024 | 11.71 | 11.92 | 11.71 | 11.83 | 11.74 | 54,600 |
Mar 26, 2024 | 11.72 | 11.73 | 11.72 | 11.73 | 11.64 | 19,600 |
Mar 25, 2024 | 11.70 | 11.70 | 11.66 | 11.67 | 11.58 | 23,700 |
Mar 22, 2024 | 11.76 | 11.76 | 11.70 | 11.72 | 11.63 | 19,200 |
Mar 21, 2024 | 11.72 | 11.72 | 11.70 | 11.72 | 11.63 | 17,000 |
Mar 20, 2024 | 11.64 | 11.74 | 11.60 | 11.71 | 11.62 | 75,400 |
Mar 19, 2024 | 11.56 | 11.60 | 11.56 | 11.60 | 11.51 | 14,700 |
Mar 18, 2024 | 11.63 | 11.63 | 11.55 | 11.55 | 11.46 | 24,700 |
Mar 15, 2024 | 11.50 | 11.57 | 11.50 | 11.52 | 11.43 | 12,400 |
Mar 14, 2024 | 11.58 | 11.58 | 11.49 | 11.49 | 11.40 | 36,300 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 13, 2024 | 11.65 | 11.67 | 11.62 | 11.66 | 11.48 | 28,200 |
Mar 12, 2024 | 11.62 | 11.64 | 11.58 | 11.63 | 11.45 | 33,300 |
Mar 11, 2024 | 11.57 | 11.59 | 11.55 | 11.59 | 11.41 | 33,900 |
Mar 08, 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 11.38 | 14,000 |
Mar 07, 2024 | 11.46 | 11.53 | 11.46 | 11.52 | 11.34 | 22,600 |
Mar 06, 2024 | 11.47 | 11.47 | 11.42 | 11.46 | 11.28 | 9,200 |
Mar 05, 2024 | 11.44 | 11.50 | 11.44 | 11.44 | 11.26 | 26,100 |
Mar 04, 2024 | 11.42 | 11.47 | 11.40 | 11.47 | 11.29 | 13,200 |
Mar 01, 2024 | 11.34 | 11.44 | 11.34 | 11.43 | 11.25 | 20,400 |
Feb 29, 2024 | 11.30 | 11.37 | 11.30 | 11.33 | 11.15 | 37,400 |
Feb 28, 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.06 | 10,200 |
Feb 27, 2024 | 11.20 | 11.21 | 11.17 | 11.20 | 11.03 | 16,800 |
Feb 26, 2024 | 11.22 | 11.22 | 11.12 | 11.14 | 10.97 | 23,500 |
Feb 23, 2024 | 11.16 | 11.22 | 11.16 | 11.18 | 11.01 | 26,000 |
Feb 22, 2024 | 11.21 | 11.21 | 11.15 | 11.17 | 11.00 | 15,700 |
Feb 21, 2024 | 11.13 | 11.20 | 11.13 | 11.17 | 11.00 | 46,400 |
Feb 20, 2024 | 11.13 | 11.16 | 11.12 | 11.15 | 10.98 | 36,100 |
Feb 16, 2024 | 11.13 | 11.16 | 11.10 | 11.10 | 10.93 | 27,000 |
Feb 15, 2024 | 11.11 | 11.16 | 11.11 | 11.13 | 10.96 | 15,200 |
Feb 15, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 11.18 | 11.20 | 11.15 | 11.17 | 10.91 | 13,000 |
Feb 13, 2024 | 11.18 | 11.18 | 11.10 | 11.13 | 10.87 | 52,400 |
Feb 12, 2024 | 11.20 | 11.28 | 11.20 | 11.20 | 10.94 | 61,100 |
Feb 09, 2024 | 11.26 | 11.28 | 11.21 | 11.21 | 10.95 | 25,400 |
Feb 08, 2024 | 11.28 | 11.31 | 11.25 | 11.25 | 10.99 | 37,700 |
Feb 07, 2024 | 11.28 | 11.28 | 11.23 | 11.28 | 11.02 | 21,400 |
Feb 06, 2024 | 11.17 | 11.24 | 11.17 | 11.22 | 10.96 | 24,000 |
Feb 05, 2024 | 11.20 | 11.20 | 11.13 | 11.17 | 10.91 | 11,700 |
Feb 02, 2024 | 11.20 | 11.21 | 11.16 | 11.21 | 10.95 | 10,400 |
Feb 01, 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 10.96 | 23,400 |
Jan 31, 2024 | 11.10 | 11.16 | 11.09 | 11.13 | 10.87 | 14,800 |
Jan 30, 2024 | 11.05 | 11.12 | 11.03 | 11.09 | 10.83 | 20,700 |
Jan 29, 2024 | 11.10 | 11.10 | 11.02 | 11.04 | 10.78 | 14,300 |
Jan 26, 2024 | 11.01 | 11.06 | 11.00 | 11.04 | 10.78 | 17,600 |
Jan 25, 2024 | 10.97 | 11.04 | 10.95 | 11.04 | 10.78 | 15,700 |
Jan 24, 2024 | 10.95 | 10.97 | 10.91 | 10.96 | 10.70 | 22,700 |
Jan 23, 2024 | 10.85 | 10.92 | 10.85 | 10.92 | 10.66 | 37,500 |
Jan 22, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 10.63 | 23,000 |
Jan 19, 2024 | 10.75 | 10.85 | 10.71 | 10.83 | 10.58 | 26,800 |
Jan 18, 2024 | 10.74 | 10.79 | 10.74 | 10.78 | 10.53 | 16,900 |
Jan 17, 2024 | 10.81 | 10.81 | 10.69 | 10.72 | 10.47 | 38,500 |
Jan 16, 2024 | 10.85 | 10.86 | 10.80 | 10.81 | 10.56 | 22,000 |
Jan 12, 2024 | 10.88 | 10.89 | 10.87 | 10.87 | 10.62 | 14,900 |
Jan 11, 2024 | 10.85 | 10.85 | 10.80 | 10.83 | 10.58 | 3,700 |
Jan 10, 2024 | 10.78 | 10.87 | 10.78 | 10.85 | 10.60 | 18,500 |
Jan 09, 2024 | 10.80 | 10.82 | 10.76 | 10.78 | 10.53 | 19,800 |
Jan 08, 2024 | 10.85 | 10.85 | 10.76 | 10.81 | 10.56 | 23,800 |
Jan 05, 2024 | 10.64 | 10.83 | 10.64 | 10.81 | 10.56 | 25,900 |
Jan 04, 2024 | 10.80 | 10.81 | 10.70 | 10.78 | 10.53 | 24,500 |
Jan 03, 2024 | 10.70 | 10.75 | 10.70 | 10.73 | 10.48 | 23,900 |
Jan 02, 2024 | 10.70 | 10.75 | 10.68 | 10.75 | 10.50 | 36,500 |
Dec 29, 2023 | 10.76 | 10.85 | 10.68 | 10.73 | 10.48 | 58,400 |
Dec 28, 2023 | 10.80 | 10.86 | 10.77 | 10.78 | 10.53 | 42,400 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 10.85 | 10.90 | 10.85 | 10.90 | 10.56 | 48,200 |
Dec 26, 2023 | 10.92 | 10.99 | 10.82 | 10.85 | 10.51 | 45,000 |
Dec 22, 2023 | 10.85 | 10.89 | 10.84 | 10.88 | 10.54 | 24,800 |
Dec 21, 2023 | 10.84 | 10.87 | 10.83 | 10.85 | 10.51 | 11,600 |
Dec 20, 2023 | 10.92 | 10.93 | 10.81 | 10.81 | 10.47 | 27,100 |
Dec 19, 2023 | 10.97 | 11.03 | 10.85 | 10.86 | 10.52 | 35,900 |
Dec 18, 2023 | 11.01 | 11.01 | 10.90 | 10.94 | 10.60 | 19,900 |
Dec 15, 2023 | 11.00 | 11.00 | 10.91 | 11.00 | 10.65 | 16,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |