Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.31 | 11.48 | 11.46 | 11.46 | 11.46 | 3,367 |
May 01, 2024 | 11.31 | 11.44 | 11.31 | 11.39 | 11.39 | 102,200 |
Apr 30, 2024 | 11.37 | 11.46 | 11.31 | 11.32 | 11.32 | 73,000 |
Apr 29, 2024 | 11.40 | 11.43 | 11.37 | 11.39 | 11.39 | 111,600 |
Apr 26, 2024 | 11.23 | 11.33 | 11.23 | 11.33 | 11.33 | 163,300 |
Apr 25, 2024 | 11.18 | 11.18 | 11.09 | 11.16 | 11.16 | 71,600 |
Apr 24, 2024 | 11.20 | 11.27 | 11.17 | 11.23 | 11.23 | 61,500 |
Apr 23, 2024 | 11.18 | 11.24 | 11.16 | 11.23 | 11.23 | 80,800 |
Apr 22, 2024 | 10.97 | 11.14 | 10.97 | 11.14 | 11.14 | 49,000 |
Apr 19, 2024 | 10.96 | 11.02 | 10.93 | 10.95 | 10.95 | 75,400 |
Apr 18, 2024 | 10.96 | 11.00 | 10.89 | 10.91 | 10.91 | 85,800 |
Apr 17, 2024 | 10.88 | 10.98 | 10.88 | 10.98 | 10.98 | 60,600 |
Apr 16, 2024 | 10.94 | 10.94 | 10.84 | 10.86 | 10.86 | 101,900 |
Apr 15, 2024 | 11.14 | 11.19 | 10.91 | 10.97 | 10.97 | 122,400 |
Apr 12, 2024 | 11.23 | 11.25 | 11.11 | 11.11 | 11.11 | 96,000 |
Apr 12, 2024 | 0.1 Dividend | |||||
Apr 11, 2024 | 11.43 | 11.43 | 11.29 | 11.36 | 11.26 | 100,800 |
Apr 10, 2024 | 11.53 | 11.53 | 11.40 | 11.43 | 11.33 | 69,200 |
Apr 09, 2024 | 11.63 | 11.65 | 11.60 | 11.62 | 11.52 | 42,700 |
Apr 08, 2024 | 11.56 | 11.65 | 11.56 | 11.64 | 11.54 | 61,200 |
Apr 05, 2024 | 11.59 | 11.61 | 11.53 | 11.53 | 11.43 | 46,700 |
Apr 04, 2024 | 11.61 | 11.65 | 11.58 | 11.58 | 11.48 | 85,100 |
Apr 03, 2024 | 11.57 | 11.61 | 11.51 | 11.59 | 11.49 | 83,000 |
Apr 02, 2024 | 11.74 | 11.80 | 11.55 | 11.59 | 11.49 | 126,400 |
Apr 01, 2024 | 11.92 | 11.92 | 11.78 | 11.78 | 11.68 | 116,700 |
Mar 28, 2024 | 11.96 | 11.96 | 11.85 | 11.86 | 11.76 | 88,900 |
Mar 27, 2024 | 11.81 | 11.95 | 11.73 | 11.95 | 11.84 | 124,100 |
Mar 26, 2024 | 11.71 | 11.78 | 11.65 | 11.76 | 11.66 | 108,300 |
Mar 25, 2024 | 11.72 | 11.72 | 11.60 | 11.66 | 11.56 | 78,100 |
Mar 22, 2024 | 11.57 | 11.70 | 11.54 | 11.69 | 11.59 | 207,000 |
Mar 21, 2024 | 11.50 | 11.58 | 11.50 | 11.56 | 11.46 | 52,800 |
Mar 20, 2024 | 11.38 | 11.50 | 11.36 | 11.49 | 11.39 | 48,800 |
Mar 19, 2024 | 11.37 | 11.42 | 11.36 | 11.41 | 11.31 | 49,300 |
Mar 18, 2024 | 11.38 | 11.40 | 11.36 | 11.39 | 11.29 | 45,200 |
Mar 15, 2024 | 11.35 | 11.42 | 11.34 | 11.35 | 11.25 | 32,800 |
Mar 14, 2024 | 11.50 | 11.59 | 11.34 | 11.35 | 11.25 | 103,900 |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 11.65 | 11.67 | 11.62 | 11.62 | 11.42 | 58,200 |
Mar 12, 2024 | 11.60 | 11.66 | 11.57 | 11.65 | 11.45 | 70,200 |
Mar 11, 2024 | 11.53 | 11.62 | 11.53 | 11.60 | 11.40 | 64,400 |
Mar 08, 2024 | 11.51 | 11.64 | 11.51 | 11.59 | 11.39 | 95,800 |
Mar 07, 2024 | 11.48 | 11.57 | 11.48 | 11.51 | 11.31 | 61,800 |
Mar 06, 2024 | 11.41 | 11.50 | 11.41 | 11.46 | 11.26 | 104,200 |
Mar 05, 2024 | 11.44 | 11.53 | 11.40 | 11.45 | 11.25 | 80,400 |
Mar 04, 2024 | 11.47 | 11.51 | 11.46 | 11.50 | 11.30 | 59,500 |
Mar 01, 2024 | 11.49 | 11.52 | 11.40 | 11.49 | 11.29 | 74,200 |
Feb 29, 2024 | 11.48 | 11.49 | 11.43 | 11.44 | 11.24 | 60,100 |
Feb 28, 2024 | 11.44 | 11.46 | 11.40 | 11.43 | 11.23 | 56,800 |
Feb 27, 2024 | 11.44 | 11.49 | 11.41 | 11.41 | 11.21 | 63,700 |
Feb 26, 2024 | 11.52 | 11.53 | 11.43 | 11.44 | 11.24 | 63,600 |
Feb 23, 2024 | 11.59 | 11.59 | 11.50 | 11.53 | 11.33 | 61,000 |
Feb 22, 2024 | 11.45 | 11.49 | 11.41 | 11.49 | 11.29 | 58,200 |
Feb 21, 2024 | 11.41 | 11.49 | 11.41 | 11.42 | 11.22 | 38,300 |
Feb 20, 2024 | 11.41 | 11.47 | 11.40 | 11.41 | 11.21 | 67,300 |
Feb 16, 2024 | 11.40 | 11.43 | 11.36 | 11.42 | 11.22 | 67,400 |
Feb 15, 2024 | 11.38 | 11.48 | 11.38 | 11.46 | 11.26 | 44,900 |
Feb 14, 2024 | 11.34 | 11.40 | 11.32 | 11.38 | 11.18 | 71,700 |
Feb 14, 2024 | 0.1 Dividend | |||||
Feb 13, 2024 | 11.49 | 11.49 | 11.39 | 11.41 | 11.11 | 73,800 |
Feb 12, 2024 | 11.43 | 11.59 | 11.43 | 11.57 | 11.27 | 31,800 |
Feb 09, 2024 | 11.50 | 11.52 | 11.42 | 11.45 | 11.15 | 51,200 |
Feb 08, 2024 | 11.51 | 11.54 | 11.50 | 11.50 | 11.20 | 40,600 |
Feb 07, 2024 | 11.56 | 11.58 | 11.52 | 11.54 | 11.24 | 70,200 |
Feb 06, 2024 | 11.60 | 11.67 | 11.55 | 11.55 | 11.25 | 64,900 |
Feb 05, 2024 | 11.70 | 11.72 | 11.58 | 11.60 | 11.30 | 59,900 |
Feb 02, 2024 | 11.91 | 11.91 | 11.73 | 11.76 | 11.45 | 61,800 |
Feb 01, 2024 | 11.79 | 11.91 | 11.77 | 11.91 | 11.60 | 75,100 |
Jan 31, 2024 | 11.92 | 11.92 | 11.70 | 11.71 | 11.41 | 64,700 |
Jan 30, 2024 | 11.91 | 11.91 | 11.83 | 11.87 | 11.56 | 62,400 |
Jan 29, 2024 | 11.80 | 11.90 | 11.77 | 11.89 | 11.58 | 73,600 |
Jan 26, 2024 | 11.70 | 11.84 | 11.68 | 11.84 | 11.53 | 56,100 |
Jan 25, 2024 | 11.76 | 11.80 | 11.68 | 11.68 | 11.38 | 23,300 |
Jan 24, 2024 | 11.84 | 11.85 | 11.69 | 11.70 | 11.40 | 52,200 |
Jan 23, 2024 | 11.77 | 11.80 | 11.77 | 11.77 | 11.46 | 51,900 |
Jan 22, 2024 | 11.68 | 11.78 | 11.68 | 11.77 | 11.46 | 39,200 |
Jan 19, 2024 | 11.52 | 11.65 | 11.45 | 11.62 | 11.32 | 96,600 |
Jan 18, 2024 | 11.51 | 11.58 | 11.44 | 11.49 | 11.19 | 67,800 |
Jan 17, 2024 | 11.55 | 11.63 | 11.42 | 11.52 | 11.22 | 80,500 |
Jan 16, 2024 | 11.77 | 11.82 | 11.60 | 11.61 | 11.31 | 112,900 |
Jan 12, 2024 | 11.64 | 11.81 | 11.64 | 11.78 | 11.47 | 95,300 |
Jan 11, 2024 | 11.80 | 11.83 | 11.62 | 11.67 | 11.37 | 69,300 |
Jan 11, 2024 | 0.1 Dividend | |||||
Jan 10, 2024 | 11.90 | 11.99 | 11.88 | 11.88 | 11.47 | 58,600 |
Jan 09, 2024 | 12.03 | 12.09 | 11.84 | 11.93 | 11.52 | 139,700 |
Jan 08, 2024 | 11.91 | 12.12 | 11.83 | 12.12 | 11.71 | 120,100 |
Jan 05, 2024 | 11.95 | 12.01 | 11.88 | 11.88 | 11.47 | 51,200 |
Jan 04, 2024 | 11.79 | 11.98 | 11.78 | 11.95 | 11.54 | 78,300 |
Jan 03, 2024 | 11.90 | 11.90 | 11.69 | 11.87 | 11.46 | 72,200 |
Jan 02, 2024 | 11.72 | 11.85 | 11.70 | 11.85 | 11.45 | 94,600 |
Dec 29, 2023 | 11.84 | 11.92 | 11.67 | 11.72 | 11.32 | 70,700 |
Dec 28, 2023 | 11.80 | 11.86 | 11.77 | 11.80 | 11.40 | 47,600 |
Dec 27, 2023 | 11.85 | 11.95 | 11.78 | 11.85 | 11.45 | 105,100 |
Dec 26, 2023 | 11.75 | 11.84 | 11.67 | 11.80 | 11.40 | 110,700 |
Dec 22, 2023 | 11.52 | 11.83 | 11.50 | 11.76 | 11.36 | 94,600 |
Dec 21, 2023 | 11.48 | 11.58 | 11.46 | 11.48 | 11.09 | 66,500 |
Dec 20, 2023 | 11.49 | 11.62 | 11.45 | 11.45 | 11.06 | 77,200 |
Dec 19, 2023 | 11.56 | 11.63 | 11.55 | 11.56 | 11.17 | 129,400 |
Dec 18, 2023 | 11.71 | 11.71 | 11.57 | 11.61 | 11.21 | 63,400 |
Dec 15, 2023 | 11.77 | 11.82 | 11.60 | 11.60 | 11.20 | 114,400 |
Dec 14, 2023 | 11.49 | 11.90 | 11.49 | 11.83 | 11.43 | 109,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |