Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 11.66 | 11.67 | 11.60 | 11.61 | 11.61 | 15,500 |
May 08, 2024 | 11.63 | 11.65 | 11.62 | 11.64 | 11.64 | 14,700 |
May 07, 2024 | 11.63 | 11.65 | 11.60 | 11.63 | 11.63 | 5,900 |
May 06, 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.58 | 11,000 |
May 03, 2024 | 11.49 | 11.54 | 11.47 | 11.53 | 11.53 | 5,000 |
May 02, 2024 | 11.38 | 11.39 | 11.30 | 11.37 | 11.37 | 15,100 |
May 01, 2024 | 11.41 | 11.43 | 11.33 | 11.33 | 11.33 | 107,400 |
Apr 30, 2024 | 11.52 | 11.52 | 11.40 | 11.40 | 11.40 | 13,200 |
Apr 29, 2024 | 11.44 | 11.45 | 11.42 | 11.43 | 11.43 | 6,800 |
Apr 29, 2024 | 0.108 Dividend | |||||
Apr 26, 2024 | 11.51 | 11.56 | 11.46 | 11.53 | 11.42 | 50,500 |
Apr 25, 2024 | 11.35 | 11.41 | 11.33 | 11.40 | 11.29 | 40,000 |
Apr 24, 2024 | 11.50 | 11.51 | 11.45 | 11.45 | 11.34 | 16,600 |
Apr 23, 2024 | 11.38 | 11.42 | 11.35 | 11.41 | 11.30 | 5,800 |
Apr 22, 2024 | 11.30 | 11.34 | 11.25 | 11.34 | 11.23 | 67,100 |
Apr 19, 2024 | 11.44 | 11.44 | 11.20 | 11.23 | 11.12 | 40,800 |
Apr 18, 2024 | 11.55 | 11.58 | 11.48 | 11.49 | 11.38 | 12,200 |
Apr 17, 2024 | 11.73 | 11.73 | 11.56 | 11.56 | 11.45 | 8,500 |
Apr 16, 2024 | 11.76 | 11.76 | 11.72 | 11.73 | 11.62 | 2,700 |
Apr 15, 2024 | 11.96 | 11.96 | 11.68 | 11.69 | 11.58 | 24,600 |
Apr 12, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 11.72 | 13,000 |
Apr 11, 2024 | 11.79 | 11.89 | 11.77 | 11.89 | 11.78 | 7,800 |
Apr 10, 2024 | 11.65 | 11.75 | 11.65 | 11.74 | 11.63 | 16,000 |
Apr 09, 2024 | 11.73 | 11.73 | 11.65 | 11.70 | 11.59 | 18,700 |
Apr 08, 2024 | 11.76 | 11.76 | 11.69 | 11.69 | 11.58 | 21,200 |
Apr 05, 2024 | 11.69 | 11.72 | 11.69 | 11.70 | 11.59 | 6,800 |
Apr 04, 2024 | 11.72 | 11.72 | 11.55 | 11.55 | 11.44 | 27,400 |
Apr 03, 2024 | 11.63 | 11.70 | 11.63 | 11.67 | 11.56 | 15,600 |
Apr 02, 2024 | 11.70 | 11.71 | 11.63 | 11.69 | 11.58 | 37,700 |
Apr 01, 2024 | 11.75 | 11.78 | 11.73 | 11.76 | 11.65 | 12,600 |
Mar 28, 2024 | 11.72 | 11.75 | 11.70 | 11.72 | 11.61 | 16,500 |
Mar 27, 2024 | 11.80 | 11.81 | 11.71 | 11.74 | 11.63 | 26,600 |
Mar 27, 2024 | 0.108 Dividend | |||||
Mar 26, 2024 | 11.92 | 11.92 | 11.84 | 11.84 | 11.62 | 31,000 |
Mar 25, 2024 | 11.88 | 11.89 | 11.81 | 11.86 | 11.64 | 30,600 |
Mar 22, 2024 | 11.85 | 11.91 | 11.82 | 11.90 | 11.68 | 11,600 |
Mar 21, 2024 | 11.86 | 11.88 | 11.81 | 11.83 | 11.61 | 23,300 |
Mar 20, 2024 | 11.73 | 11.75 | 11.70 | 11.74 | 11.52 | 26,200 |
Mar 19, 2024 | 11.69 | 11.71 | 11.64 | 11.71 | 11.49 | 25,100 |
Mar 18, 2024 | 11.70 | 11.72 | 11.66 | 11.66 | 11.45 | 74,300 |
Mar 15, 2024 | 11.63 | 11.64 | 11.55 | 11.59 | 11.38 | 39,100 |
Mar 14, 2024 | 11.71 | 11.71 | 11.65 | 11.68 | 11.47 | 15,200 |
Mar 13, 2024 | 11.74 | 11.74 | 11.66 | 11.67 | 11.46 | 31,900 |
Mar 12, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.52 | 39,600 |
Mar 11, 2024 | 11.62 | 11.63 | 11.59 | 11.60 | 11.39 | 21,400 |
Mar 08, 2024 | 11.74 | 11.78 | 11.64 | 11.66 | 11.45 | 20,700 |
Mar 07, 2024 | 11.66 | 11.74 | 11.66 | 11.73 | 11.51 | 15,900 |
Mar 06, 2024 | 11.72 | 11.73 | 11.64 | 11.64 | 11.43 | 17,600 |
Mar 05, 2024 | 11.81 | 11.81 | 11.63 | 11.67 | 11.46 | 12,400 |
Mar 04, 2024 | 11.83 | 11.83 | 11.80 | 11.80 | 11.58 | 26,700 |
Mar 01, 2024 | 11.77 | 11.83 | 11.73 | 11.81 | 11.59 | 35,300 |
Feb 29, 2024 | 11.70 | 11.71 | 11.65 | 11.71 | 11.49 | 22,000 |
Feb 28, 2024 | 11.69 | 11.69 | 11.50 | 11.62 | 11.41 | 21,400 |
Feb 28, 2024 | 0.108 Dividend | |||||
Feb 27, 2024 | 11.73 | 11.75 | 11.61 | 11.74 | 11.42 | 4,700 |
Feb 26, 2024 | 11.72 | 11.74 | 11.71 | 11.71 | 11.39 | 31,500 |
Feb 23, 2024 | 11.74 | 11.74 | 11.69 | 11.70 | 11.38 | 37,100 |
Feb 22, 2024 | 11.53 | 11.71 | 11.49 | 11.70 | 11.38 | 70,200 |
Feb 21, 2024 | 11.47 | 11.47 | 11.39 | 11.45 | 11.14 | 29,400 |
Feb 20, 2024 | 11.52 | 11.53 | 11.44 | 11.50 | 11.18 | 58,400 |
Feb 16, 2024 | 11.65 | 11.65 | 11.51 | 11.53 | 11.21 | 79,100 |
Feb 15, 2024 | 11.67 | 11.67 | 11.60 | 11.63 | 11.31 | 12,300 |
Feb 14, 2024 | 11.64 | 11.66 | 11.61 | 11.66 | 11.34 | 15,500 |
Feb 13, 2024 | 11.53 | 11.63 | 11.51 | 11.59 | 11.27 | 14,900 |
Feb 12, 2024 | 11.62 | 11.65 | 11.60 | 11.61 | 11.29 | 9,600 |
Feb 09, 2024 | 11.58 | 11.65 | 11.58 | 11.64 | 11.32 | 16,500 |
Feb 08, 2024 | 11.57 | 11.59 | 11.56 | 11.56 | 11.24 | 4,900 |
Feb 07, 2024 | 11.56 | 11.57 | 11.52 | 11.56 | 11.24 | 8,400 |
Feb 06, 2024 | 11.56 | 11.56 | 11.47 | 11.49 | 11.17 | 6,400 |
Feb 05, 2024 | 11.52 | 11.57 | 11.52 | 11.56 | 11.24 | 30,400 |
Feb 02, 2024 | 11.39 | 11.52 | 11.39 | 11.51 | 11.19 | 9,500 |
Feb 01, 2024 | 11.28 | 11.32 | 11.25 | 11.31 | 11.00 | 8,800 |
Jan 31, 2024 | 11.30 | 11.30 | 11.17 | 11.25 | 10.94 | 325,000 |
Jan 30, 2024 | 11.45 | 11.45 | 11.37 | 11.38 | 11.07 | 20,100 |
Jan 30, 2024 | 0.108 Dividend | |||||
Jan 29, 2024 | 11.52 | 11.55 | 11.51 | 11.53 | 11.11 | 16,100 |
Jan 26, 2024 | 11.51 | 11.55 | 11.48 | 11.50 | 11.08 | 56,300 |
Jan 25, 2024 | 11.60 | 11.62 | 11.55 | 11.56 | 11.14 | 43,500 |
Jan 24, 2024 | 11.57 | 11.62 | 11.52 | 11.59 | 11.17 | 43,200 |
Jan 23, 2024 | 11.50 | 11.50 | 11.46 | 11.49 | 11.07 | 28,000 |
Jan 22, 2024 | 11.50 | 11.51 | 11.44 | 11.50 | 11.08 | 97,400 |
Jan 19, 2024 | 11.29 | 11.44 | 11.29 | 11.44 | 11.02 | 35,600 |
Jan 18, 2024 | 11.25 | 11.28 | 11.24 | 11.28 | 10.87 | 13,400 |
Jan 17, 2024 | 11.17 | 11.20 | 11.10 | 11.20 | 10.79 | 31,400 |
Jan 16, 2024 | 11.17 | 11.21 | 11.16 | 11.21 | 10.80 | 22,200 |
Jan 15, 2024 | 11.17 | 11.18 | 11.15 | 11.18 | 10.77 | 12,900 |
Jan 12, 2024 | 11.12 | 11.13 | 11.08 | 11.12 | 10.71 | 9,000 |
Jan 11, 2024 | 11.13 | 11.13 | 11.06 | 11.11 | 10.70 | 23,800 |
Jan 10, 2024 | 11.02 | 11.08 | 11.02 | 11.08 | 10.68 | 10,400 |
Jan 09, 2024 | 10.94 | 11.05 | 10.94 | 11.03 | 10.63 | 23,200 |
Jan 08, 2024 | 10.88 | 10.98 | 10.88 | 10.98 | 10.58 | 6,000 |
Jan 05, 2024 | 10.77 | 10.82 | 10.77 | 10.77 | 10.38 | 13,400 |
Jan 04, 2024 | 10.81 | 10.86 | 10.79 | 10.79 | 10.40 | 16,600 |
Jan 03, 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.43 | 12,700 |
Jan 02, 2024 | 11.04 | 11.04 | 10.85 | 10.89 | 10.49 | 26,500 |
Dec 29, 2023 | 11.07 | 11.07 | 10.90 | 10.94 | 10.54 | 7,000 |
Dec 28, 2023 | 11.03 | 11.03 | 10.94 | 10.97 | 10.57 | 11,100 |
Dec 28, 2023 | 0.108 Dividend | |||||
Dec 27, 2023 | 11.02 | 11.12 | 11.02 | 11.06 | 10.55 | 32,000 |
Dec 22, 2023 | 11.02 | 11.07 | 11.02 | 11.02 | 10.51 | 82,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |