Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.05 | 11.08 | 11.05 | 11.06 | 11.06 | 563,906 |
May 02, 2024 | 10.95 | 11.00 | 10.94 | 10.99 | 10.99 | 1,469,100 |
May 01, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.95 | 934,200 |
Apr 30, 2024 | 10.92 | 10.93 | 10.88 | 10.93 | 10.93 | 594,500 |
Apr 29, 2024 | 10.91 | 10.94 | 10.90 | 10.93 | 10.93 | 475,600 |
Apr 26, 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.89 | 1,092,300 |
Apr 25, 2024 | 10.86 | 10.91 | 10.84 | 10.85 | 10.85 | 771,000 |
Apr 24, 2024 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | 539,600 |
Apr 23, 2024 | 10.95 | 11.00 | 10.94 | 10.97 | 10.97 | 520,800 |
Apr 22, 2024 | 10.92 | 10.97 | 10.92 | 10.93 | 10.93 | 572,800 |
Apr 19, 2024 | 10.96 | 11.02 | 10.96 | 10.96 | 10.96 | 561,800 |
Apr 18, 2024 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 472,200 |
Apr 17, 2024 | 10.98 | 11.01 | 10.94 | 11.01 | 11.01 | 425,100 |
Apr 16, 2024 | 10.90 | 11.00 | 10.87 | 10.94 | 10.94 | 905,300 |
Apr 15, 2024 | 10.97 | 10.99 | 10.91 | 10.94 | 10.94 | 1,643,900 |
Apr 12, 2024 | 11.05 | 11.11 | 11.02 | 11.02 | 11.02 | 325,900 |
Apr 12, 2024 | 0.052 Dividend | |||||
Apr 11, 2024 | 11.07 | 11.11 | 11.01 | 11.07 | 11.02 | 751,100 |
Apr 10, 2024 | 11.12 | 11.14 | 10.95 | 11.05 | 11.00 | 811,400 |
Apr 09, 2024 | 11.23 | 11.26 | 11.21 | 11.21 | 11.16 | 577,200 |
Apr 08, 2024 | 11.21 | 11.26 | 11.19 | 11.23 | 11.18 | 560,000 |
Apr 05, 2024 | 11.18 | 11.20 | 11.15 | 11.18 | 11.13 | 572,300 |
Apr 04, 2024 | 11.22 | 11.25 | 11.21 | 11.23 | 11.18 | 530,400 |
Apr 03, 2024 | 11.20 | 11.24 | 11.15 | 11.21 | 11.16 | 776,100 |
Apr 02, 2024 | 11.25 | 11.28 | 11.21 | 11.27 | 11.22 | 484,500 |
Apr 01, 2024 | 11.39 | 11.40 | 11.27 | 11.33 | 11.28 | 622,000 |
Mar 28, 2024 | 11.39 | 11.46 | 11.36 | 11.46 | 11.41 | 555,400 |
Mar 27, 2024 | 11.37 | 11.39 | 11.32 | 11.39 | 11.34 | 427,900 |
Mar 26, 2024 | 11.38 | 11.38 | 11.32 | 11.34 | 11.29 | 436,600 |
Mar 25, 2024 | 11.37 | 11.39 | 11.33 | 11.36 | 11.31 | 367,200 |
Mar 22, 2024 | 11.37 | 11.40 | 11.36 | 11.37 | 11.32 | 457,600 |
Mar 21, 2024 | 11.35 | 11.35 | 11.31 | 11.33 | 11.28 | 469,600 |
Mar 20, 2024 | 11.34 | 11.34 | 11.26 | 11.29 | 11.24 | 417,000 |
Mar 19, 2024 | 11.34 | 11.34 | 11.32 | 11.33 | 11.28 | 295,400 |
Mar 18, 2024 | 11.33 | 11.34 | 11.30 | 11.32 | 11.27 | 498,900 |
Mar 15, 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.23 | 348,100 |
Mar 14, 2024 | 11.37 | 11.37 | 11.17 | 11.20 | 11.15 | 944,100 |
Mar 14, 2024 | 0.052 Dividend | |||||
Mar 13, 2024 | 11.42 | 11.46 | 11.39 | 11.44 | 11.33 | 662,200 |
Mar 12, 2024 | 11.43 | 11.43 | 11.38 | 11.42 | 11.31 | 539,900 |
Mar 11, 2024 | 11.43 | 11.45 | 11.38 | 11.42 | 11.31 | 456,800 |
Mar 08, 2024 | 11.45 | 11.47 | 11.33 | 11.39 | 11.28 | 688,400 |
Mar 07, 2024 | 11.38 | 11.44 | 11.38 | 11.40 | 11.29 | 534,600 |
Mar 06, 2024 | 11.40 | 11.43 | 11.34 | 11.38 | 11.28 | 696,200 |
Mar 05, 2024 | 11.33 | 11.38 | 11.33 | 11.37 | 11.27 | 542,200 |
Mar 04, 2024 | 11.31 | 11.35 | 11.24 | 11.31 | 11.21 | 807,000 |
Mar 01, 2024 | 11.30 | 11.32 | 11.24 | 11.31 | 11.21 | 429,900 |
Feb 29, 2024 | 11.27 | 11.30 | 11.24 | 11.28 | 11.18 | 407,900 |
Feb 28, 2024 | 11.17 | 11.26 | 11.17 | 11.20 | 11.10 | 458,600 |
Feb 27, 2024 | 11.22 | 11.25 | 11.16 | 11.16 | 11.06 | 494,500 |
Feb 26, 2024 | 11.33 | 11.34 | 11.21 | 11.23 | 11.13 | 485,300 |
Feb 23, 2024 | 11.36 | 11.37 | 11.31 | 11.32 | 11.22 | 530,500 |
Feb 22, 2024 | 11.35 | 11.40 | 11.33 | 11.34 | 11.24 | 364,400 |
Feb 21, 2024 | 11.34 | 11.38 | 11.32 | 11.34 | 11.24 | 463,400 |
Feb 20, 2024 | 11.31 | 11.36 | 11.29 | 11.33 | 11.23 | 465,600 |
Feb 16, 2024 | 11.27 | 11.32 | 11.26 | 11.31 | 11.21 | 478,800 |
Feb 15, 2024 | 11.30 | 11.38 | 11.29 | 11.33 | 11.23 | 527,900 |
Feb 14, 2024 | 11.19 | 11.28 | 11.19 | 11.26 | 11.16 | 436,700 |
Feb 14, 2024 | 0.044 Dividend | |||||
Feb 13, 2024 | 11.22 | 11.27 | 11.21 | 11.24 | 11.09 | 388,800 |
Feb 12, 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.20 | 446,300 |
Feb 09, 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.15 | 411,300 |
Feb 08, 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.15 | 528,700 |
Feb 07, 2024 | 11.34 | 11.39 | 11.27 | 11.27 | 11.12 | 510,300 |
Feb 06, 2024 | 11.25 | 11.36 | 11.24 | 11.31 | 11.16 | 488,600 |
Feb 05, 2024 | 11.26 | 11.31 | 11.24 | 11.25 | 11.10 | 474,400 |
Feb 02, 2024 | 11.32 | 11.36 | 11.28 | 11.35 | 11.20 | 541,600 |
Feb 01, 2024 | 11.36 | 11.45 | 11.35 | 11.44 | 11.29 | 641,200 |
Jan 31, 2024 | 11.22 | 11.36 | 11.22 | 11.29 | 11.14 | 785,400 |
Jan 30, 2024 | 11.22 | 11.24 | 11.17 | 11.20 | 11.05 | 496,600 |
Jan 29, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.03 | 447,000 |
Jan 26, 2024 | 11.05 | 11.09 | 11.01 | 11.04 | 10.90 | 540,200 |
Jan 25, 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 10.93 | 907,900 |
Jan 24, 2024 | 11.11 | 11.11 | 11.05 | 11.08 | 10.93 | 450,300 |
Jan 23, 2024 | 11.08 | 11.13 | 11.04 | 11.05 | 10.91 | 593,300 |
Jan 22, 2024 | 11.13 | 11.21 | 11.10 | 11.12 | 10.97 | 655,600 |
Jan 19, 2024 | 11.06 | 11.09 | 10.94 | 11.09 | 10.94 | 834,100 |
Jan 18, 2024 | 11.15 | 11.15 | 11.04 | 11.06 | 10.92 | 455,500 |
Jan 17, 2024 | 11.19 | 11.20 | 11.11 | 11.13 | 10.98 | 695,300 |
Jan 16, 2024 | 11.32 | 11.36 | 11.24 | 11.24 | 11.09 | 469,100 |
Jan 12, 2024 | 11.31 | 11.37 | 11.31 | 11.35 | 11.20 | 357,300 |
Jan 11, 2024 | 11.28 | 11.35 | 11.25 | 11.33 | 11.18 | 526,500 |
Jan 11, 2024 | 0.044 Dividend | |||||
Jan 10, 2024 | 11.37 | 11.39 | 11.30 | 11.33 | 11.14 | 748,600 |
Jan 09, 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 11.19 | 966,600 |
Jan 08, 2024 | 11.43 | 11.47 | 11.40 | 11.42 | 11.23 | 706,000 |
Jan 05, 2024 | 11.37 | 11.44 | 11.36 | 11.38 | 11.19 | 358,300 |
Jan 04, 2024 | 11.41 | 11.46 | 11.37 | 11.40 | 11.21 | 532,900 |
Jan 03, 2024 | 11.43 | 11.51 | 11.39 | 11.47 | 11.28 | 417,800 |
Jan 02, 2024 | 11.38 | 11.46 | 11.38 | 11.43 | 11.24 | 517,200 |
Dec 29, 2023 | 11.30 | 11.46 | 11.28 | 11.45 | 11.26 | 1,742,300 |
Dec 28, 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 11.10 | 1,288,000 |
Dec 27, 2023 | 11.31 | 11.35 | 11.30 | 11.32 | 11.13 | 1,032,700 |
Dec 26, 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 11.08 | 1,483,200 |
Dec 22, 2023 | 11.30 | 11.37 | 11.30 | 11.31 | 11.12 | 829,000 |
Dec 21, 2023 | 11.35 | 11.38 | 11.27 | 11.29 | 11.10 | 1,203,900 |
Dec 20, 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 11.12 | 1,159,000 |
Dec 19, 2023 | 11.35 | 11.44 | 11.35 | 11.41 | 11.22 | 899,400 |
Dec 18, 2023 | 11.40 | 11.49 | 11.32 | 11.35 | 11.16 | 944,700 |
Dec 15, 2023 | 11.39 | 11.45 | 11.39 | 11.42 | 11.23 | 1,095,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |