Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 11.00 | 11.03 | 10.96 | 10.99 | 10.99 | 15,780 |
May 08, 2024 | 11.00 | 11.01 | 10.96 | 10.99 | 10.99 | 8,900 |
May 07, 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 10.97 | 34,500 |
May 06, 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | 31,200 |
May 03, 2024 | 10.84 | 10.88 | 10.82 | 10.87 | 10.87 | 42,300 |
May 02, 2024 | 10.79 | 10.81 | 10.77 | 10.81 | 10.81 | 16,900 |
May 01, 2024 | 10.90 | 10.90 | 10.78 | 10.79 | 10.79 | 9,900 |
Apr 30, 2024 | 10.76 | 10.77 | 10.73 | 10.77 | 10.77 | 5,900 |
Apr 29, 2024 | 10.83 | 10.83 | 10.77 | 10.77 | 10.77 | 8,000 |
Apr 26, 2024 | 10.76 | 10.78 | 10.75 | 10.77 | 10.77 | 4,600 |
Apr 25, 2024 | 10.81 | 10.81 | 10.62 | 10.76 | 10.76 | 36,100 |
Apr 24, 2024 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 18,600 |
Apr 23, 2024 | 10.79 | 10.87 | 10.79 | 10.85 | 10.85 | 9,400 |
Apr 22, 2024 | 10.84 | 10.85 | 10.82 | 10.83 | 10.83 | 7,600 |
Apr 19, 2024 | 10.84 | 10.86 | 10.83 | 10.85 | 10.85 | 18,000 |
Apr 18, 2024 | 10.81 | 10.84 | 10.78 | 10.84 | 10.84 | 8,200 |
Apr 17, 2024 | 10.82 | 10.86 | 10.82 | 10.83 | 10.83 | 10,800 |
Apr 16, 2024 | 10.75 | 10.84 | 10.75 | 10.83 | 10.83 | 13,000 |
Apr 15, 2024 | 10.84 | 10.85 | 10.79 | 10.79 | 10.79 | 5,000 |
Apr 12, 2024 | 10.87 | 10.90 | 10.86 | 10.87 | 10.87 | 8,900 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 11, 2024 | 10.90 | 10.90 | 10.84 | 10.89 | 10.84 | 15,400 |
Apr 10, 2024 | 10.90 | 10.91 | 10.81 | 10.90 | 10.85 | 21,600 |
Apr 09, 2024 | 11.07 | 11.10 | 10.97 | 10.97 | 10.92 | 43,200 |
Apr 08, 2024 | 11.09 | 11.11 | 11.09 | 11.10 | 11.05 | 4,700 |
Apr 05, 2024 | 11.19 | 11.19 | 11.04 | 11.09 | 11.04 | 44,400 |
Apr 04, 2024 | 11.20 | 11.26 | 11.19 | 11.21 | 11.16 | 7,300 |
Apr 03, 2024 | 11.16 | 11.24 | 11.16 | 11.19 | 11.14 | 19,800 |
Apr 02, 2024 | 11.23 | 11.23 | 11.16 | 11.23 | 11.18 | 6,200 |
Apr 01, 2024 | 11.35 | 11.35 | 11.19 | 11.24 | 11.19 | 16,900 |
Mar 28, 2024 | 11.23 | 11.27 | 11.16 | 11.24 | 11.19 | 17,700 |
Mar 27, 2024 | 11.37 | 11.37 | 11.23 | 11.24 | 11.19 | 45,500 |
Mar 26, 2024 | 11.35 | 11.35 | 11.29 | 11.31 | 11.26 | 14,300 |
Mar 25, 2024 | 11.33 | 11.35 | 11.29 | 11.29 | 11.24 | 28,400 |
Mar 22, 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.30 | 13,600 |
Mar 21, 2024 | 11.26 | 11.31 | 11.26 | 11.30 | 11.25 | 8,500 |
Mar 20, 2024 | 11.31 | 11.31 | 11.29 | 11.29 | 11.24 | 3,700 |
Mar 19, 2024 | 11.37 | 11.37 | 11.30 | 11.32 | 11.27 | 9,400 |
Mar 18, 2024 | 11.29 | 11.31 | 11.23 | 11.31 | 11.26 | 10,100 |
Mar 15, 2024 | 11.31 | 11.31 | 11.19 | 11.25 | 11.19 | 16,600 |
Mar 14, 2024 | 11.35 | 11.36 | 11.21 | 11.25 | 11.20 | 21,600 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 11.33 | 11.33 | 11.28 | 11.30 | 11.20 | 10,900 |
Mar 12, 2024 | 11.28 | 11.31 | 11.27 | 11.29 | 11.19 | 9,100 |
Mar 11, 2024 | 11.27 | 11.30 | 11.25 | 11.27 | 11.17 | 12,400 |
Mar 08, 2024 | 11.27 | 11.28 | 11.24 | 11.24 | 11.14 | 25,000 |
Mar 07, 2024 | 11.26 | 11.30 | 11.23 | 11.26 | 11.16 | 13,900 |
Mar 06, 2024 | 11.19 | 11.23 | 11.19 | 11.23 | 11.13 | 3,200 |
Mar 05, 2024 | 11.24 | 11.24 | 11.21 | 11.23 | 11.13 | 3,800 |
Mar 04, 2024 | 11.21 | 11.21 | 11.15 | 11.19 | 11.09 | 6,900 |
Mar 01, 2024 | 11.24 | 11.24 | 11.14 | 11.17 | 11.07 | 15,100 |
Feb 29, 2024 | 11.16 | 11.20 | 11.11 | 11.15 | 11.05 | 38,100 |
Feb 28, 2024 | 11.15 | 11.26 | 11.14 | 11.17 | 11.07 | 6,000 |
Feb 27, 2024 | 11.17 | 11.17 | 11.09 | 11.10 | 11.00 | 15,200 |
Feb 26, 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.06 | 9,600 |
Feb 23, 2024 | 11.24 | 11.25 | 11.21 | 11.25 | 11.15 | 13,700 |
Feb 22, 2024 | 11.23 | 11.24 | 11.16 | 11.23 | 11.13 | 11,400 |
Feb 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 2,700 |
Feb 20, 2024 | 11.14 | 11.20 | 11.14 | 11.18 | 11.08 | 4,800 |
Feb 16, 2024 | 11.17 | 11.17 | 11.10 | 11.14 | 11.04 | 9,600 |
Feb 15, 2024 | 11.12 | 11.23 | 11.12 | 11.19 | 11.09 | 13,400 |
Feb 14, 2024 | 11.12 | 11.12 | 11.06 | 11.07 | 10.97 | 21,900 |
Feb 14, 2024 | 0.041 Dividend | |||||
Feb 13, 2024 | 11.12 | 11.13 | 11.10 | 11.10 | 10.96 | 3,800 |
Feb 12, 2024 | 11.15 | 11.21 | 11.15 | 11.19 | 11.05 | 1,400 |
Feb 09, 2024 | 11.19 | 11.19 | 11.15 | 11.15 | 11.01 | 5,300 |
Feb 08, 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.04 | 2,400 |
Feb 07, 2024 | 11.15 | 11.24 | 11.15 | 11.22 | 11.08 | 5,300 |
Feb 06, 2024 | 11.09 | 11.16 | 11.09 | 11.15 | 11.01 | 12,000 |
Feb 05, 2024 | 11.08 | 11.11 | 11.05 | 11.08 | 10.94 | 6,300 |
Feb 02, 2024 | 11.14 | 11.25 | 11.06 | 11.17 | 11.03 | 19,100 |
Feb 01, 2024 | 11.22 | 11.29 | 11.20 | 11.23 | 11.08 | 4,300 |
Jan 31, 2024 | 11.15 | 11.20 | 11.10 | 11.16 | 11.02 | 13,800 |
Jan 30, 2024 | 11.03 | 11.08 | 11.02 | 11.05 | 10.91 | 9,300 |
Jan 29, 2024 | 10.97 | 11.03 | 10.97 | 11.03 | 10.89 | 16,300 |
Jan 26, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10.80 | 3,000 |
Jan 25, 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.82 | 11,400 |
Jan 24, 2024 | 10.95 | 11.01 | 10.86 | 10.91 | 10.77 | 12,000 |
Jan 23, 2024 | 10.93 | 10.94 | 10.91 | 10.91 | 10.77 | 5,500 |
Jan 22, 2024 | 11.01 | 11.01 | 10.94 | 10.95 | 10.81 | 7,100 |
Jan 19, 2024 | 10.88 | 10.91 | 10.79 | 10.87 | 10.73 | 8,800 |
Jan 18, 2024 | 10.87 | 10.92 | 10.85 | 10.87 | 10.73 | 3,800 |
Jan 17, 2024 | 10.95 | 10.95 | 10.90 | 10.94 | 10.80 | 11,300 |
Jan 16, 2024 | 11.04 | 11.06 | 11.01 | 11.01 | 10.87 | 8,700 |
Jan 12, 2024 | 11.07 | 11.18 | 11.07 | 11.08 | 10.94 | 24,700 |
Jan 11, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 10.91 | 5,600 |
Jan 11, 2024 | 0.041 Dividend | |||||
Jan 10, 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 10.91 | 23,900 |
Jan 09, 2024 | 11.15 | 11.20 | 11.13 | 11.14 | 10.96 | 10,100 |
Jan 08, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 11.02 | 10,500 |
Jan 05, 2024 | 11.10 | 11.12 | 11.09 | 11.09 | 10.91 | 5,800 |
Jan 04, 2024 | 11.10 | 11.14 | 11.09 | 11.10 | 10.92 | 4,900 |
Jan 03, 2024 | 11.00 | 11.13 | 11.00 | 11.09 | 10.91 | 12,700 |
Jan 02, 2024 | 10.99 | 11.09 | 10.92 | 11.05 | 10.87 | 16,900 |
Dec 29, 2023 | 10.97 | 11.06 | 10.97 | 10.98 | 10.80 | 33,100 |
Dec 28, 2023 | 11.03 | 11.09 | 11.02 | 11.03 | 10.85 | 14,900 |
Dec 27, 2023 | 11.14 | 11.18 | 11.00 | 11.06 | 10.88 | 63,300 |
Dec 26, 2023 | 11.01 | 11.07 | 11.01 | 11.06 | 10.88 | 7,900 |
Dec 22, 2023 | 11.08 | 11.15 | 11.00 | 11.03 | 10.85 | 37,300 |
Dec 21, 2023 | 10.99 | 11.03 | 10.99 | 11.02 | 10.84 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |