Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.67 | 38,091 |
May 01, 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.67 | 31,800 |
Apr 30, 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.64 | 57,200 |
Apr 29, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 40,000 |
Apr 26, 2024 | 10.60 | 10.60 | 10.57 | 10.58 | 10.58 | 55,900 |
Apr 25, 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 47,900 |
Apr 24, 2024 | 10.65 | 10.66 | 10.63 | 10.64 | 10.64 | 31,700 |
Apr 23, 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 10.65 | 125,100 |
Apr 22, 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.66 | 88,100 |
Apr 19, 2024 | 10.71 | 10.74 | 10.69 | 10.69 | 10.69 | 48,000 |
Apr 18, 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.68 | 16,200 |
Apr 17, 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | 65,400 |
Apr 16, 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.69 | 54,700 |
Apr 15, 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.65 | 70,200 |
Apr 12, 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.70 | 32,700 |
Apr 12, 2024 | 0.049 Dividend | |||||
Apr 11, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.68 | 74,100 |
Apr 10, 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.69 | 105,600 |
Apr 09, 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.79 | 49,300 |
Apr 08, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.80 | 55,500 |
Apr 05, 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.81 | 46,800 |
Apr 04, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.87 | 33,100 |
Apr 03, 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.86 | 103,500 |
Apr 02, 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.89 | 123,200 |
Apr 01, 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.92 | 78,700 |
Mar 28, 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.90 | 28,100 |
Mar 27, 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.89 | 29,600 |
Mar 26, 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.86 | 24,800 |
Mar 25, 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.85 | 79,100 |
Mar 22, 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.88 | 38,300 |
Mar 21, 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.87 | 43,100 |
Mar 20, 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.90 | 99,100 |
Mar 19, 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.95 | 100,200 |
Mar 18, 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.89 | 78,800 |
Mar 15, 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.87 | 43,600 |
Mar 14, 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.86 | 31,200 |
Mar 14, 2024 | 0.049 Dividend | |||||
Mar 13, 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.93 | 39,900 |
Mar 12, 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.91 | 88,200 |
Mar 11, 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.89 | 35,900 |
Mar 08, 2024 | 10.98 | 10.98 | 10.92 | 10.97 | 10.87 | 115,000 |
Mar 07, 2024 | 10.96 | 10.96 | 10.90 | 10.96 | 10.86 | 60,700 |
Mar 06, 2024 | 10.94 | 10.99 | 10.87 | 10.94 | 10.84 | 143,800 |
Mar 05, 2024 | 10.97 | 10.98 | 10.91 | 10.97 | 10.87 | 78,700 |
Mar 04, 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 10.82 | 66,600 |
Mar 01, 2024 | 10.89 | 10.95 | 10.85 | 10.95 | 10.85 | 50,400 |
Feb 29, 2024 | 10.90 | 10.95 | 10.89 | 10.92 | 10.82 | 63,700 |
Feb 28, 2024 | 10.89 | 10.93 | 10.87 | 10.90 | 10.80 | 62,300 |
Feb 27, 2024 | 10.94 | 10.94 | 10.88 | 10.88 | 10.78 | 68,600 |
Feb 26, 2024 | 11.01 | 11.02 | 10.93 | 10.94 | 10.84 | 43,500 |
Feb 23, 2024 | 10.98 | 11.08 | 10.98 | 10.99 | 10.89 | 20,500 |
Feb 22, 2024 | 10.96 | 11.12 | 10.96 | 11.01 | 10.91 | 106,500 |
Feb 21, 2024 | 10.93 | 11.03 | 10.93 | 10.95 | 10.85 | 77,400 |
Feb 20, 2024 | 10.94 | 10.96 | 10.91 | 10.92 | 10.82 | 77,400 |
Feb 16, 2024 | 10.94 | 10.96 | 10.88 | 10.96 | 10.86 | 60,000 |
Feb 15, 2024 | 10.90 | 10.97 | 10.89 | 10.96 | 10.86 | 62,400 |
Feb 14, 2024 | 10.88 | 10.92 | 10.85 | 10.92 | 10.82 | 70,100 |
Feb 14, 2024 | 0.043 Dividend | |||||
Feb 13, 2024 | 10.91 | 10.94 | 10.90 | 10.91 | 10.77 | 86,300 |
Feb 12, 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.88 | 108,000 |
Feb 09, 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.81 | 37,800 |
Feb 08, 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.80 | 52,300 |
Feb 07, 2024 | 10.97 | 11.00 | 10.93 | 10.93 | 10.79 | 115,200 |
Feb 06, 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.85 | 81,000 |
Feb 05, 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.78 | 82,400 |
Feb 02, 2024 | 11.04 | 11.04 | 10.98 | 11.03 | 10.89 | 88,200 |
Feb 01, 2024 | 11.07 | 11.17 | 11.04 | 11.10 | 10.96 | 59,400 |
Jan 31, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 10.86 | 72,500 |
Jan 30, 2024 | 11.04 | 11.08 | 10.96 | 10.96 | 10.82 | 69,900 |
Jan 29, 2024 | 10.93 | 10.98 | 10.89 | 10.98 | 10.84 | 61,200 |
Jan 26, 2024 | 10.90 | 10.90 | 10.87 | 10.87 | 10.73 | 47,400 |
Jan 25, 2024 | 10.89 | 10.96 | 10.89 | 10.93 | 10.79 | 77,500 |
Jan 24, 2024 | 10.84 | 10.89 | 10.76 | 10.82 | 10.68 | 67,500 |
Jan 23, 2024 | 10.76 | 10.83 | 10.76 | 10.77 | 10.63 | 82,800 |
Jan 22, 2024 | 10.81 | 10.83 | 10.77 | 10.78 | 10.64 | 45,100 |
Jan 19, 2024 | 10.75 | 10.77 | 10.61 | 10.75 | 10.61 | 93,600 |
Jan 18, 2024 | 10.74 | 10.83 | 10.70 | 10.71 | 10.57 | 149,900 |
Jan 17, 2024 | 10.86 | 10.87 | 10.81 | 10.84 | 10.70 | 54,200 |
Jan 16, 2024 | 11.03 | 11.05 | 10.89 | 10.89 | 10.75 | 48,900 |
Jan 12, 2024 | 11.10 | 11.11 | 11.02 | 11.05 | 10.91 | 29,800 |
Jan 11, 2024 | 11.03 | 11.06 | 11.00 | 11.04 | 10.90 | 37,900 |
Jan 11, 2024 | 0.043 Dividend | |||||
Jan 10, 2024 | 11.07 | 11.13 | 11.04 | 11.07 | 10.88 | 63,200 |
Jan 09, 2024 | 11.15 | 11.18 | 11.06 | 11.07 | 10.88 | 64,800 |
Jan 08, 2024 | 11.00 | 11.17 | 11.00 | 11.17 | 10.98 | 108,100 |
Jan 05, 2024 | 11.06 | 11.08 | 10.96 | 10.98 | 10.80 | 70,900 |
Jan 04, 2024 | 11.11 | 11.11 | 10.99 | 11.01 | 10.83 | 72,900 |
Jan 03, 2024 | 11.05 | 11.12 | 11.04 | 11.11 | 10.92 | 31,900 |
Jan 02, 2024 | 10.98 | 11.10 | 10.97 | 11.04 | 10.86 | 51,200 |
Dec 29, 2023 | 10.97 | 11.04 | 10.90 | 11.04 | 10.86 | 235,200 |
Dec 28, 2023 | 10.97 | 11.02 | 10.91 | 10.94 | 10.76 | 169,500 |
Dec 27, 2023 | 11.04 | 11.09 | 10.97 | 10.97 | 10.79 | 127,100 |
Dec 26, 2023 | 11.07 | 11.07 | 10.99 | 11.02 | 10.84 | 90,800 |
Dec 22, 2023 | 11.02 | 11.07 | 10.99 | 11.06 | 10.87 | 149,800 |
Dec 21, 2023 | 10.96 | 11.01 | 10.96 | 11.00 | 10.82 | 133,700 |
Dec 20, 2023 | 10.98 | 10.99 | 10.93 | 10.97 | 10.79 | 82,900 |
Dec 19, 2023 | 10.95 | 11.00 | 10.91 | 10.98 | 10.80 | 139,500 |
Dec 18, 2023 | 10.85 | 10.95 | 10.84 | 10.92 | 10.74 | 107,000 |
Dec 15, 2023 | 10.82 | 10.87 | 10.80 | 10.87 | 10.69 | 112,900 |
Dec 14, 2023 | 10.70 | 10.90 | 10.70 | 10.82 | 10.64 | 87,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |