Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 11.72 | 11.82 | 11.72 | 11.81 | 11.81 | 165,400 |
May 07, 2024 | 11.63 | 11.74 | 11.62 | 11.71 | 11.71 | 165,700 |
May 06, 2024 | 11.56 | 11.60 | 11.54 | 11.57 | 11.57 | 142,400 |
May 03, 2024 | 11.46 | 11.54 | 11.45 | 11.54 | 11.54 | 116,700 |
May 02, 2024 | 11.34 | 11.42 | 11.34 | 11.41 | 11.41 | 89,500 |
May 01, 2024 | 11.36 | 11.41 | 11.33 | 11.39 | 11.39 | 137,100 |
Apr 30, 2024 | 11.34 | 11.35 | 11.29 | 11.35 | 11.35 | 131,600 |
Apr 29, 2024 | 11.33 | 11.35 | 11.32 | 11.35 | 11.35 | 101,600 |
Apr 26, 2024 | 11.31 | 11.35 | 11.29 | 11.33 | 11.33 | 207,700 |
Apr 25, 2024 | 11.35 | 11.40 | 11.28 | 11.31 | 11.31 | 338,000 |
Apr 24, 2024 | 11.46 | 11.48 | 11.44 | 11.46 | 11.46 | 112,800 |
Apr 23, 2024 | 11.42 | 11.48 | 11.41 | 11.46 | 11.46 | 57,500 |
Apr 22, 2024 | 11.38 | 11.42 | 11.37 | 11.39 | 11.39 | 130,700 |
Apr 19, 2024 | 11.40 | 11.45 | 11.37 | 11.37 | 11.37 | 84,700 |
Apr 18, 2024 | 11.41 | 11.47 | 11.36 | 11.37 | 11.37 | 160,800 |
Apr 17, 2024 | 11.51 | 11.51 | 11.42 | 11.45 | 11.45 | 144,900 |
Apr 16, 2024 | 11.38 | 11.45 | 11.33 | 11.43 | 11.43 | 98,800 |
Apr 15, 2024 | 11.44 | 11.45 | 11.38 | 11.42 | 11.42 | 89,600 |
Apr 15, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.50 | 11.56 | 11.50 | 11.52 | 11.47 | 102,200 |
Apr 11, 2024 | 11.58 | 11.59 | 11.48 | 11.49 | 11.44 | 87,700 |
Apr 10, 2024 | 11.68 | 11.70 | 11.50 | 11.51 | 11.46 | 133,700 |
Apr 09, 2024 | 11.72 | 11.78 | 11.69 | 11.74 | 11.69 | 78,000 |
Apr 08, 2024 | 11.70 | 11.75 | 11.62 | 11.71 | 11.66 | 105,000 |
Apr 05, 2024 | 11.70 | 11.70 | 11.63 | 11.65 | 11.60 | 77,200 |
Apr 04, 2024 | 11.82 | 11.85 | 11.70 | 11.73 | 11.68 | 124,200 |
Apr 03, 2024 | 11.72 | 11.83 | 11.70 | 11.81 | 11.76 | 175,200 |
Apr 02, 2024 | 11.84 | 11.85 | 11.74 | 11.78 | 11.73 | 159,200 |
Apr 01, 2024 | 11.96 | 11.97 | 11.82 | 11.91 | 11.86 | 103,900 |
Mar 28, 2024 | 11.90 | 12.00 | 11.82 | 12.00 | 11.95 | 183,700 |
Mar 27, 2024 | 11.84 | 11.90 | 11.82 | 11.90 | 11.85 | 74,300 |
Mar 26, 2024 | 11.86 | 11.87 | 11.82 | 11.85 | 11.80 | 67,400 |
Mar 25, 2024 | 11.85 | 11.85 | 11.82 | 11.83 | 11.78 | 117,700 |
Mar 22, 2024 | 11.88 | 11.89 | 11.85 | 11.86 | 11.81 | 105,400 |
Mar 21, 2024 | 11.83 | 11.85 | 11.78 | 11.82 | 11.77 | 101,100 |
Mar 20, 2024 | 11.78 | 11.83 | 11.78 | 11.83 | 11.78 | 34,900 |
Mar 19, 2024 | 11.84 | 11.85 | 11.80 | 11.81 | 11.76 | 61,500 |
Mar 18, 2024 | 11.78 | 11.86 | 11.78 | 11.82 | 11.77 | 68,600 |
Mar 15, 2024 | 11.73 | 11.83 | 11.69 | 11.78 | 11.73 | 69,200 |
Mar 14, 2024 | 11.82 | 11.85 | 11.69 | 11.75 | 11.70 | 116,700 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 11.89 | 11.89 | 11.82 | 11.87 | 11.77 | 123,000 |
Mar 12, 2024 | 11.87 | 11.95 | 11.83 | 11.85 | 11.75 | 116,900 |
Mar 11, 2024 | 11.96 | 11.96 | 11.87 | 11.87 | 11.77 | 134,600 |
Mar 08, 2024 | 11.96 | 12.00 | 11.90 | 11.95 | 11.85 | 104,900 |
Mar 07, 2024 | 11.95 | 11.95 | 11.89 | 11.91 | 11.81 | 123,700 |
Mar 06, 2024 | 11.90 | 11.94 | 11.85 | 11.89 | 11.79 | 74,800 |
Mar 05, 2024 | 11.85 | 11.89 | 11.83 | 11.86 | 11.76 | 75,600 |
Mar 04, 2024 | 11.77 | 11.84 | 11.71 | 11.82 | 11.72 | 98,100 |
Mar 01, 2024 | 11.81 | 11.84 | 11.77 | 11.83 | 11.73 | 59,700 |
Feb 29, 2024 | 11.79 | 11.85 | 11.78 | 11.80 | 11.70 | 65,800 |
Feb 28, 2024 | 11.69 | 11.77 | 11.69 | 11.77 | 11.67 | 86,100 |
Feb 27, 2024 | 11.71 | 11.76 | 11.68 | 11.69 | 11.59 | 174,400 |
Feb 26, 2024 | 11.81 | 11.81 | 11.69 | 11.71 | 11.61 | 121,900 |
Feb 23, 2024 | 11.83 | 11.87 | 11.80 | 11.82 | 11.72 | 64,900 |
Feb 22, 2024 | 11.86 | 11.86 | 11.80 | 11.82 | 11.72 | 106,300 |
Feb 21, 2024 | 11.83 | 11.87 | 11.80 | 11.80 | 11.70 | 96,100 |
Feb 20, 2024 | 11.78 | 11.84 | 11.75 | 11.83 | 11.73 | 113,400 |
Feb 16, 2024 | 11.79 | 11.79 | 11.72 | 11.78 | 11.68 | 107,600 |
Feb 15, 2024 | 11.78 | 11.84 | 11.78 | 11.82 | 11.72 | 67,200 |
Feb 15, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 11.76 | 11.80 | 11.74 | 11.78 | 11.63 | 144,600 |
Feb 13, 2024 | 11.75 | 11.75 | 11.70 | 11.75 | 11.60 | 110,200 |
Feb 12, 2024 | 11.85 | 11.88 | 11.83 | 11.84 | 11.69 | 82,500 |
Feb 09, 2024 | 11.82 | 11.89 | 11.80 | 11.81 | 11.66 | 100,600 |
Feb 08, 2024 | 11.84 | 11.85 | 11.77 | 11.85 | 11.70 | 112,300 |
Feb 07, 2024 | 11.82 | 11.89 | 11.80 | 11.84 | 11.69 | 94,900 |
Feb 06, 2024 | 11.73 | 11.83 | 11.72 | 11.83 | 11.68 | 88,200 |
Feb 05, 2024 | 11.70 | 11.73 | 11.66 | 11.73 | 11.58 | 142,300 |
Feb 02, 2024 | 11.65 | 11.79 | 11.65 | 11.77 | 11.62 | 192,600 |
Feb 01, 2024 | 11.77 | 11.85 | 11.77 | 11.84 | 11.69 | 160,100 |
Jan 31, 2024 | 11.68 | 11.77 | 11.68 | 11.71 | 11.56 | 168,500 |
Jan 30, 2024 | 11.57 | 11.65 | 11.57 | 11.65 | 11.50 | 112,700 |
Jan 29, 2024 | 11.46 | 11.58 | 11.44 | 11.56 | 11.41 | 218,500 |
Jan 26, 2024 | 11.49 | 11.49 | 11.45 | 11.46 | 11.31 | 143,200 |
Jan 25, 2024 | 11.45 | 11.52 | 11.44 | 11.50 | 11.35 | 150,300 |
Jan 24, 2024 | 11.40 | 11.48 | 11.40 | 11.45 | 11.30 | 151,900 |
Jan 23, 2024 | 11.45 | 11.51 | 11.37 | 11.38 | 11.23 | 342,900 |
Jan 22, 2024 | 11.44 | 11.56 | 11.44 | 11.48 | 11.33 | 144,800 |
Jan 19, 2024 | 11.42 | 11.43 | 11.31 | 11.42 | 11.27 | 184,800 |
Jan 18, 2024 | 11.48 | 11.53 | 11.43 | 11.45 | 11.30 | 105,200 |
Jan 17, 2024 | 11.59 | 11.62 | 11.48 | 11.49 | 11.34 | 159,800 |
Jan 16, 2024 | 11.70 | 11.73 | 11.62 | 11.63 | 11.48 | 108,200 |
Jan 16, 2024 | 0.044 Dividend | |||||
Jan 12, 2024 | 11.79 | 11.83 | 11.73 | 11.77 | 11.58 | 104,400 |
Jan 11, 2024 | 11.76 | 11.79 | 11.73 | 11.76 | 11.57 | 97,900 |
Jan 10, 2024 | 11.77 | 11.79 | 11.71 | 11.76 | 11.57 | 119,000 |
Jan 09, 2024 | 11.87 | 11.89 | 11.77 | 11.79 | 11.60 | 75,900 |
Jan 08, 2024 | 11.82 | 11.88 | 11.75 | 11.86 | 11.67 | 88,900 |
Jan 05, 2024 | 11.73 | 11.84 | 11.70 | 11.74 | 11.55 | 103,600 |
Jan 04, 2024 | 11.72 | 11.78 | 11.72 | 11.75 | 11.56 | 170,800 |
Jan 03, 2024 | 11.73 | 11.82 | 11.70 | 11.82 | 11.63 | 55,100 |
Jan 02, 2024 | 11.67 | 11.76 | 11.66 | 11.73 | 11.54 | 114,500 |
Dec 29, 2023 | 11.65 | 11.73 | 11.62 | 11.73 | 11.54 | 254,600 |
Dec 28, 2023 | 11.67 | 11.74 | 11.59 | 11.65 | 11.46 | 285,900 |
Dec 27, 2023 | 11.75 | 11.82 | 11.70 | 11.72 | 11.53 | 173,700 |
Dec 26, 2023 | 11.78 | 11.78 | 11.69 | 11.71 | 11.52 | 178,200 |
Dec 22, 2023 | 11.72 | 11.78 | 11.72 | 11.74 | 11.55 | 198,000 |
Dec 21, 2023 | 11.74 | 11.80 | 11.71 | 11.72 | 11.53 | 116,600 |
Dec 20, 2023 | 11.74 | 11.85 | 11.71 | 11.73 | 11.54 | 207,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |