Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.29 | 11.43 | 11.27 | 11.34 | 11.34 | 52,706 |
May 02, 2024 | 11.11 | 11.18 | 11.06 | 11.17 | 11.17 | 28,700 |
May 01, 2024 | 11.04 | 11.18 | 11.02 | 11.06 | 11.06 | 37,000 |
Apr 30, 2024 | 11.14 | 11.35 | 11.07 | 11.08 | 11.08 | 88,400 |
Apr 29, 2024 | 11.15 | 11.22 | 11.08 | 11.12 | 11.12 | 52,300 |
Apr 26, 2024 | 11.02 | 11.20 | 11.01 | 11.14 | 11.14 | 66,000 |
Apr 25, 2024 | 11.20 | 11.20 | 11.02 | 11.02 | 11.02 | 106,400 |
Apr 24, 2024 | 11.38 | 11.38 | 11.21 | 11.30 | 11.30 | 63,800 |
Apr 23, 2024 | 11.32 | 11.36 | 11.22 | 11.33 | 11.33 | 103,300 |
Apr 22, 2024 | 10.93 | 11.33 | 10.93 | 11.28 | 11.28 | 161,900 |
Apr 19, 2024 | 10.78 | 10.92 | 10.78 | 10.91 | 10.91 | 49,000 |
Apr 18, 2024 | 10.90 | 10.90 | 10.76 | 10.79 | 10.79 | 68,300 |
Apr 17, 2024 | 10.76 | 10.90 | 10.76 | 10.85 | 10.85 | 88,800 |
Apr 16, 2024 | 10.75 | 10.80 | 10.67 | 10.68 | 10.68 | 57,400 |
Apr 15, 2024 | 10.99 | 11.12 | 10.76 | 10.80 | 10.80 | 64,900 |
Apr 12, 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 10.99 | 56,400 |
Apr 11, 2024 | 11.21 | 11.27 | 11.11 | 11.19 | 11.19 | 71,900 |
Apr 10, 2024 | 11.45 | 11.47 | 11.20 | 11.21 | 11.21 | 99,900 |
Apr 09, 2024 | 11.53 | 11.59 | 11.53 | 11.58 | 11.58 | 48,900 |
Apr 09, 2024 | 0.08 Dividend | |||||
Apr 08, 2024 | 11.49 | 11.59 | 11.49 | 11.57 | 11.49 | 82,000 |
Apr 05, 2024 | 11.60 | 11.67 | 11.47 | 11.47 | 11.39 | 98,100 |
Apr 04, 2024 | 11.75 | 11.78 | 11.58 | 11.59 | 11.51 | 79,300 |
Apr 03, 2024 | 11.56 | 11.79 | 11.50 | 11.70 | 11.62 | 104,000 |
Apr 02, 2024 | 11.52 | 11.74 | 11.47 | 11.69 | 11.61 | 115,100 |
Apr 01, 2024 | 11.89 | 11.89 | 11.68 | 11.68 | 11.60 | 81,400 |
Mar 28, 2024 | 11.85 | 11.94 | 11.79 | 11.89 | 11.81 | 105,800 |
Mar 27, 2024 | 11.72 | 11.81 | 11.71 | 11.81 | 11.73 | 59,500 |
Mar 26, 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 11.61 | 58,700 |
Mar 25, 2024 | 11.64 | 11.69 | 11.61 | 11.64 | 11.56 | 54,200 |
Mar 22, 2024 | 11.73 | 11.77 | 11.65 | 11.66 | 11.58 | 88,400 |
Mar 21, 2024 | 11.75 | 11.83 | 11.71 | 11.73 | 11.65 | 58,700 |
Mar 20, 2024 | 11.67 | 11.74 | 11.63 | 11.73 | 11.65 | 45,600 |
Mar 19, 2024 | 11.74 | 11.74 | 11.59 | 11.67 | 11.59 | 76,400 |
Mar 18, 2024 | 11.71 | 11.76 | 11.65 | 11.68 | 11.60 | 40,500 |
Mar 15, 2024 | 11.63 | 11.73 | 11.63 | 11.67 | 11.59 | 46,900 |
Mar 14, 2024 | 11.82 | 11.92 | 11.56 | 11.76 | 11.68 | 115,500 |
Mar 13, 2024 | 11.90 | 11.94 | 11.83 | 11.84 | 11.76 | 81,400 |
Mar 12, 2024 | 11.93 | 11.96 | 11.90 | 11.95 | 11.87 | 81,600 |
Mar 12, 2024 | 0.08 Dividend | |||||
Mar 11, 2024 | 12.03 | 12.08 | 12.00 | 12.04 | 11.88 | 50,900 |
Mar 08, 2024 | 11.95 | 12.06 | 11.90 | 12.06 | 11.90 | 94,700 |
Mar 07, 2024 | 11.97 | 11.97 | 11.88 | 11.90 | 11.74 | 40,700 |
Mar 06, 2024 | 11.87 | 11.92 | 11.84 | 11.89 | 11.73 | 37,300 |
Mar 05, 2024 | 11.87 | 11.94 | 11.80 | 11.81 | 11.65 | 65,700 |
Mar 04, 2024 | 11.84 | 11.92 | 11.81 | 11.92 | 11.76 | 52,600 |
Mar 01, 2024 | 11.82 | 11.87 | 11.67 | 11.87 | 11.71 | 63,400 |
Feb 29, 2024 | 11.75 | 11.80 | 11.69 | 11.77 | 11.61 | 71,600 |
Feb 28, 2024 | 11.50 | 11.61 | 11.48 | 11.61 | 11.45 | 64,900 |
Feb 27, 2024 | 11.60 | 11.64 | 11.51 | 11.52 | 11.36 | 43,000 |
Feb 26, 2024 | 11.65 | 11.66 | 11.55 | 11.56 | 11.40 | 58,200 |
Feb 23, 2024 | 11.76 | 11.76 | 11.61 | 11.67 | 11.51 | 42,400 |
Feb 22, 2024 | 11.70 | 11.71 | 11.62 | 11.63 | 11.47 | 51,500 |
Feb 21, 2024 | 11.63 | 11.70 | 11.56 | 11.64 | 11.48 | 89,400 |
Feb 20, 2024 | 11.82 | 11.82 | 11.59 | 11.67 | 11.51 | 64,300 |
Feb 16, 2024 | 11.84 | 11.84 | 11.66 | 11.70 | 11.54 | 32,600 |
Feb 15, 2024 | 11.76 | 11.92 | 11.76 | 11.87 | 11.71 | 50,900 |
Feb 14, 2024 | 11.57 | 11.87 | 11.57 | 11.66 | 11.50 | 45,400 |
Feb 13, 2024 | 11.68 | 11.74 | 11.51 | 11.56 | 11.40 | 94,600 |
Feb 13, 2024 | 0.08 Dividend | |||||
Feb 12, 2024 | 12.00 | 12.03 | 11.90 | 11.90 | 11.66 | 37,600 |
Feb 09, 2024 | 11.87 | 11.93 | 11.80 | 11.89 | 11.65 | 71,000 |
Feb 08, 2024 | 11.95 | 11.95 | 11.83 | 11.86 | 11.62 | 50,900 |
Feb 07, 2024 | 11.91 | 11.91 | 11.81 | 11.83 | 11.59 | 56,000 |
Feb 06, 2024 | 11.88 | 11.91 | 11.79 | 11.88 | 11.64 | 70,800 |
Feb 05, 2024 | 12.00 | 12.00 | 11.71 | 11.75 | 11.51 | 98,400 |
Feb 02, 2024 | 12.05 | 12.06 | 11.95 | 12.01 | 11.77 | 43,000 |
Feb 01, 2024 | 11.85 | 12.18 | 11.85 | 12.15 | 11.91 | 90,500 |
Jan 31, 2024 | 12.10 | 12.14 | 11.76 | 11.81 | 11.57 | 118,000 |
Jan 30, 2024 | 12.06 | 12.12 | 12.03 | 12.08 | 11.84 | 70,300 |
Jan 29, 2024 | 12.06 | 12.14 | 12.02 | 12.14 | 11.90 | 57,800 |
Jan 26, 2024 | 12.03 | 12.05 | 11.95 | 11.98 | 11.74 | 43,300 |
Jan 25, 2024 | 12.09 | 12.09 | 11.97 | 12.01 | 11.77 | 50,000 |
Jan 24, 2024 | 12.26 | 12.26 | 11.93 | 11.98 | 11.74 | 63,800 |
Jan 23, 2024 | 12.19 | 12.22 | 11.93 | 12.04 | 11.80 | 59,100 |
Jan 22, 2024 | 12.10 | 12.26 | 11.89 | 12.26 | 12.01 | 114,800 |
Jan 19, 2024 | 11.89 | 12.02 | 11.76 | 11.97 | 11.73 | 80,500 |
Jan 18, 2024 | 11.74 | 11.92 | 11.68 | 11.91 | 11.67 | 92,800 |
Jan 17, 2024 | 11.92 | 11.94 | 11.65 | 11.73 | 11.49 | 80,600 |
Jan 16, 2024 | 12.09 | 12.09 | 11.94 | 12.00 | 11.76 | 55,500 |
Jan 16, 2024 | 0.08 Dividend | |||||
Jan 12, 2024 | 12.23 | 12.23 | 12.05 | 12.15 | 11.83 | 45,800 |
Jan 11, 2024 | 12.23 | 12.23 | 12.00 | 12.10 | 11.78 | 46,300 |
Jan 10, 2024 | 12.03 | 12.21 | 12.03 | 12.21 | 11.89 | 94,400 |
Jan 09, 2024 | 11.98 | 12.05 | 11.89 | 12.03 | 11.71 | 69,400 |
Jan 08, 2024 | 11.77 | 12.04 | 11.77 | 12.00 | 11.68 | 88,700 |
Jan 05, 2024 | 11.72 | 11.87 | 11.70 | 11.71 | 11.40 | 83,100 |
Jan 04, 2024 | 11.70 | 11.80 | 11.70 | 11.78 | 11.47 | 73,300 |
Jan 03, 2024 | 11.89 | 11.90 | 11.71 | 11.72 | 11.41 | 86,100 |
Jan 02, 2024 | 11.74 | 11.95 | 11.71 | 11.92 | 11.60 | 82,000 |
Dec 29, 2023 | 11.93 | 11.96 | 11.75 | 11.75 | 11.44 | 114,200 |
Dec 28, 2023 | 11.75 | 11.91 | 11.75 | 11.91 | 11.59 | 104,600 |
Dec 27, 2023 | 11.67 | 11.78 | 11.60 | 11.75 | 11.44 | 114,700 |
Dec 26, 2023 | 11.51 | 11.68 | 11.48 | 11.59 | 11.28 | 104,100 |
Dec 22, 2023 | 11.58 | 11.67 | 11.48 | 11.54 | 11.23 | 163,800 |
Dec 21, 2023 | 11.63 | 11.75 | 11.49 | 11.49 | 11.18 | 84,800 |
Dec 20, 2023 | 11.65 | 11.84 | 11.61 | 11.61 | 11.30 | 95,500 |
Dec 19, 2023 | 11.73 | 11.86 | 11.73 | 11.79 | 11.48 | 51,500 |
Dec 18, 2023 | 11.67 | 11.78 | 11.53 | 11.70 | 11.39 | 102,500 |
Dec 15, 2023 | 11.97 | 11.97 | 11.65 | 11.67 | 11.36 | 75,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |