Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.21 | 11.28 | 11.20 | 11.26 | 11.26 | 83,166 |
May 02, 2024 | 11.15 | 11.18 | 11.13 | 11.15 | 11.15 | 101,400 |
May 01, 2024 | 11.12 | 11.17 | 11.12 | 11.16 | 11.16 | 91,300 |
Apr 30, 2024 | 11.08 | 11.12 | 11.08 | 11.10 | 11.10 | 27,700 |
Apr 29, 2024 | 11.10 | 11.14 | 11.10 | 11.13 | 11.13 | 74,000 |
Apr 26, 2024 | 11.07 | 11.12 | 11.07 | 11.09 | 11.09 | 75,300 |
Apr 25, 2024 | 11.10 | 11.10 | 11.06 | 11.08 | 11.08 | 78,100 |
Apr 24, 2024 | 11.13 | 11.16 | 11.12 | 11.14 | 11.14 | 70,400 |
Apr 23, 2024 | 11.14 | 11.17 | 11.14 | 11.14 | 11.14 | 108,500 |
Apr 22, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 40,800 |
Apr 19, 2024 | 11.15 | 11.20 | 11.14 | 11.15 | 11.15 | 80,800 |
Apr 18, 2024 | 11.23 | 11.23 | 11.15 | 11.15 | 11.15 | 90,100 |
Apr 17, 2024 | 11.20 | 11.25 | 11.19 | 11.22 | 11.22 | 213,700 |
Apr 16, 2024 | 11.18 | 11.21 | 11.12 | 11.18 | 11.18 | 168,000 |
Apr 15, 2024 | 11.24 | 11.25 | 11.19 | 11.20 | 11.20 | 135,600 |
Apr 12, 2024 | 11.33 | 11.33 | 11.26 | 11.27 | 11.27 | 54,100 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 11, 2024 | 11.36 | 11.36 | 11.30 | 11.34 | 11.29 | 47,400 |
Apr 10, 2024 | 11.35 | 11.36 | 11.28 | 11.31 | 11.26 | 129,600 |
Apr 09, 2024 | 11.41 | 11.42 | 11.38 | 11.41 | 11.36 | 70,800 |
Apr 08, 2024 | 11.42 | 11.43 | 11.38 | 11.40 | 11.35 | 76,800 |
Apr 05, 2024 | 11.44 | 11.44 | 11.38 | 11.39 | 11.34 | 97,200 |
Apr 04, 2024 | 11.51 | 11.53 | 11.44 | 11.44 | 11.39 | 61,700 |
Apr 03, 2024 | 11.46 | 11.51 | 11.46 | 11.48 | 11.43 | 79,200 |
Apr 02, 2024 | 11.48 | 11.51 | 11.44 | 11.50 | 11.45 | 92,200 |
Apr 01, 2024 | 11.63 | 11.64 | 11.50 | 11.52 | 11.47 | 150,500 |
Mar 28, 2024 | 11.57 | 11.66 | 11.54 | 11.63 | 11.58 | 90,000 |
Mar 27, 2024 | 11.54 | 11.58 | 11.51 | 11.56 | 11.51 | 45,600 |
Mar 26, 2024 | 11.50 | 11.53 | 11.48 | 11.50 | 11.45 | 73,300 |
Mar 25, 2024 | 11.51 | 11.55 | 11.46 | 11.46 | 11.41 | 49,600 |
Mar 22, 2024 | 11.54 | 11.56 | 11.52 | 11.52 | 11.47 | 88,200 |
Mar 21, 2024 | 11.50 | 11.54 | 11.50 | 11.51 | 11.46 | 98,200 |
Mar 20, 2024 | 11.51 | 11.53 | 11.47 | 11.51 | 11.46 | 29,700 |
Mar 19, 2024 | 11.52 | 11.54 | 11.50 | 11.51 | 11.46 | 54,800 |
Mar 18, 2024 | 11.52 | 11.57 | 11.49 | 11.52 | 11.47 | 72,100 |
Mar 15, 2024 | 11.48 | 11.52 | 11.46 | 11.49 | 11.44 | 104,200 |
Mar 14, 2024 | 11.52 | 11.53 | 11.47 | 11.48 | 11.43 | 108,100 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 11.48 | 79,300 |
Mar 12, 2024 | 11.54 | 11.54 | 11.50 | 11.52 | 11.42 | 122,000 |
Mar 11, 2024 | 11.58 | 11.58 | 11.52 | 11.54 | 11.44 | 142,800 |
Mar 08, 2024 | 11.57 | 11.58 | 11.53 | 11.55 | 11.45 | 60,800 |
Mar 07, 2024 | 11.61 | 11.62 | 11.55 | 11.57 | 11.47 | 66,100 |
Mar 06, 2024 | 11.51 | 11.59 | 11.51 | 11.57 | 11.47 | 54,700 |
Mar 05, 2024 | 11.51 | 11.53 | 11.49 | 11.51 | 11.41 | 66,400 |
Mar 04, 2024 | 11.52 | 11.53 | 11.46 | 11.47 | 11.37 | 158,800 |
Mar 01, 2024 | 11.42 | 11.51 | 11.41 | 11.50 | 11.40 | 74,600 |
Feb 29, 2024 | 11.48 | 11.50 | 11.44 | 11.44 | 11.34 | 85,300 |
Feb 28, 2024 | 11.48 | 11.49 | 11.43 | 11.46 | 11.36 | 128,000 |
Feb 27, 2024 | 11.48 | 11.48 | 11.44 | 11.45 | 11.35 | 108,600 |
Feb 26, 2024 | 11.54 | 11.57 | 11.47 | 11.48 | 11.38 | 85,300 |
Feb 23, 2024 | 11.56 | 11.60 | 11.55 | 11.55 | 11.45 | 58,300 |
Feb 22, 2024 | 11.55 | 11.63 | 11.51 | 11.55 | 11.45 | 130,800 |
Feb 21, 2024 | 11.56 | 11.61 | 11.53 | 11.54 | 11.44 | 70,600 |
Feb 20, 2024 | 11.50 | 11.53 | 11.48 | 11.52 | 11.42 | 50,400 |
Feb 16, 2024 | 11.54 | 11.54 | 11.46 | 11.52 | 11.42 | 72,200 |
Feb 15, 2024 | 11.50 | 11.57 | 11.50 | 11.56 | 11.46 | 59,600 |
Feb 14, 2024 | 11.41 | 11.49 | 11.41 | 11.48 | 11.38 | 84,500 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 13, 2024 | 11.47 | 11.49 | 11.44 | 11.46 | 11.31 | 77,300 |
Feb 12, 2024 | 11.46 | 11.55 | 11.46 | 11.55 | 11.40 | 93,200 |
Feb 09, 2024 | 11.48 | 11.52 | 11.46 | 11.49 | 11.34 | 102,000 |
Feb 08, 2024 | 11.48 | 11.49 | 11.45 | 11.45 | 11.30 | 94,000 |
Feb 07, 2024 | 11.45 | 11.53 | 11.45 | 11.48 | 11.33 | 73,500 |
Feb 06, 2024 | 11.41 | 11.51 | 11.41 | 11.49 | 11.34 | 117,200 |
Feb 05, 2024 | 11.45 | 11.49 | 11.40 | 11.41 | 11.26 | 116,000 |
Feb 02, 2024 | 11.54 | 11.58 | 11.48 | 11.51 | 11.36 | 201,300 |
Feb 01, 2024 | 11.63 | 11.63 | 11.54 | 11.62 | 11.47 | 171,500 |
Jan 31, 2024 | 11.54 | 11.61 | 11.54 | 11.56 | 11.41 | 128,800 |
Jan 30, 2024 | 11.56 | 11.70 | 11.52 | 11.55 | 11.40 | 179,500 |
Jan 29, 2024 | 11.44 | 11.56 | 11.43 | 11.54 | 11.39 | 56,200 |
Jan 26, 2024 | 11.39 | 11.45 | 11.38 | 11.41 | 11.26 | 93,000 |
Jan 25, 2024 | 11.46 | 11.49 | 11.40 | 11.45 | 11.30 | 89,000 |
Jan 24, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 11.24 | 79,300 |
Jan 23, 2024 | 11.35 | 11.40 | 11.35 | 11.36 | 11.21 | 95,200 |
Jan 22, 2024 | 11.33 | 11.46 | 11.33 | 11.37 | 11.22 | 86,300 |
Jan 19, 2024 | 11.33 | 11.38 | 11.22 | 11.29 | 11.14 | 426,400 |
Jan 18, 2024 | 11.35 | 11.36 | 11.29 | 11.31 | 11.16 | 125,600 |
Jan 17, 2024 | 11.40 | 11.41 | 11.34 | 11.35 | 11.20 | 111,500 |
Jan 16, 2024 | 11.40 | 11.46 | 11.38 | 11.43 | 11.28 | 101,200 |
Jan 12, 2024 | 11.46 | 11.51 | 11.46 | 11.48 | 11.33 | 121,900 |
Jan 11, 2024 | 11.47 | 11.50 | 11.46 | 11.48 | 11.33 | 43,700 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 10, 2024 | 11.58 | 11.58 | 11.48 | 11.52 | 11.32 | 70,900 |
Jan 09, 2024 | 11.57 | 11.63 | 11.52 | 11.52 | 11.32 | 68,700 |
Jan 08, 2024 | 11.53 | 11.58 | 11.50 | 11.58 | 11.38 | 62,800 |
Jan 05, 2024 | 11.53 | 11.56 | 11.51 | 11.54 | 11.34 | 87,300 |
Jan 04, 2024 | 11.50 | 11.53 | 11.49 | 11.53 | 11.33 | 66,700 |
Jan 03, 2024 | 11.50 | 11.53 | 11.45 | 11.53 | 11.33 | 49,200 |
Jan 02, 2024 | 11.38 | 11.50 | 11.38 | 11.50 | 11.30 | 93,500 |
Dec 29, 2023 | 11.40 | 11.44 | 11.37 | 11.41 | 11.21 | 271,000 |
Dec 28, 2023 | 11.38 | 11.45 | 11.38 | 11.43 | 11.23 | 261,400 |
Dec 27, 2023 | 11.41 | 11.47 | 11.37 | 11.46 | 11.26 | 237,700 |
Dec 26, 2023 | 11.39 | 11.46 | 11.37 | 11.39 | 11.19 | 219,400 |
Dec 22, 2023 | 11.41 | 11.47 | 11.37 | 11.38 | 11.18 | 215,700 |
Dec 21, 2023 | 11.45 | 11.47 | 11.40 | 11.41 | 11.21 | 150,900 |
Dec 20, 2023 | 11.44 | 11.50 | 11.39 | 11.40 | 11.20 | 207,500 |
Dec 19, 2023 | 11.44 | 11.46 | 11.40 | 11.44 | 11.24 | 195,700 |
Dec 18, 2023 | 11.44 | 11.49 | 11.39 | 11.41 | 11.21 | 178,100 |
Dec 15, 2023 | 11.39 | 11.45 | 11.37 | 11.43 | 11.23 | 160,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |