Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 956 |
May 01, 2024 | 11.41 | 11.49 | 11.38 | 11.45 | 11.45 | 37,600 |
Apr 30, 2024 | 11.52 | 11.52 | 11.40 | 11.41 | 11.41 | 27,700 |
Apr 29, 2024 | 11.43 | 11.48 | 11.40 | 11.46 | 11.46 | 14,800 |
Apr 26, 2024 | 11.43 | 11.45 | 11.37 | 11.43 | 11.43 | 40,500 |
Apr 25, 2024 | 11.37 | 11.41 | 11.33 | 11.40 | 11.40 | 28,200 |
Apr 24, 2024 | 11.40 | 11.43 | 11.37 | 11.41 | 11.41 | 19,300 |
Apr 23, 2024 | 11.42 | 11.46 | 11.40 | 11.45 | 11.45 | 17,100 |
Apr 22, 2024 | 11.38 | 11.42 | 11.36 | 11.41 | 11.41 | 9,700 |
Apr 22, 2024 | 0.09 Dividend | |||||
Apr 19, 2024 | 11.35 | 11.48 | 11.35 | 11.40 | 11.31 | 36,100 |
Apr 18, 2024 | 11.38 | 11.43 | 11.34 | 11.35 | 11.26 | 23,900 |
Apr 17, 2024 | 11.28 | 11.50 | 11.25 | 11.40 | 11.31 | 29,000 |
Apr 16, 2024 | 11.35 | 11.35 | 11.29 | 11.29 | 11.20 | 14,300 |
Apr 15, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.26 | 22,700 |
Apr 12, 2024 | 11.55 | 11.67 | 11.52 | 11.52 | 11.43 | 12,000 |
Apr 11, 2024 | 11.62 | 11.64 | 11.56 | 11.61 | 11.52 | 23,600 |
Apr 10, 2024 | 11.73 | 11.73 | 11.60 | 11.62 | 11.53 | 37,800 |
Apr 09, 2024 | 11.77 | 11.81 | 11.73 | 11.74 | 11.65 | 25,100 |
Apr 08, 2024 | 11.78 | 11.83 | 11.76 | 11.79 | 11.70 | 15,800 |
Apr 05, 2024 | 11.76 | 11.83 | 11.70 | 11.80 | 11.71 | 32,300 |
Apr 04, 2024 | 11.81 | 11.89 | 11.75 | 11.76 | 11.67 | 15,300 |
Apr 03, 2024 | 11.76 | 11.81 | 11.75 | 11.80 | 11.71 | 16,200 |
Apr 02, 2024 | 11.81 | 11.86 | 11.77 | 11.80 | 11.71 | 24,900 |
Apr 01, 2024 | 11.90 | 11.98 | 11.81 | 11.83 | 11.74 | 38,200 |
Mar 28, 2024 | 11.91 | 11.91 | 11.81 | 11.81 | 11.72 | 38,400 |
Mar 27, 2024 | 11.79 | 11.97 | 11.78 | 11.84 | 11.75 | 45,800 |
Mar 26, 2024 | 11.73 | 11.78 | 11.72 | 11.76 | 11.67 | 41,200 |
Mar 25, 2024 | 11.75 | 11.76 | 11.73 | 11.76 | 11.67 | 13,400 |
Mar 22, 2024 | 11.71 | 11.75 | 11.70 | 11.75 | 11.66 | 17,300 |
Mar 21, 2024 | 11.74 | 11.78 | 11.66 | 11.74 | 11.65 | 41,500 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 11.61 | 32,100 |
Mar 19, 2024 | 11.61 | 11.75 | 11.60 | 11.71 | 11.53 | 67,300 |
Mar 18, 2024 | 11.60 | 11.76 | 11.54 | 11.63 | 11.45 | 55,800 |
Mar 15, 2024 | 11.56 | 11.59 | 11.49 | 11.58 | 11.40 | 32,700 |
Mar 14, 2024 | 11.57 | 11.62 | 11.51 | 11.58 | 11.40 | 39,300 |
Mar 13, 2024 | 11.50 | 11.66 | 11.49 | 11.62 | 11.44 | 133,700 |
Mar 12, 2024 | 11.43 | 11.49 | 11.43 | 11.49 | 11.31 | 28,900 |
Mar 11, 2024 | 11.45 | 11.48 | 11.43 | 11.46 | 11.28 | 28,400 |
Mar 08, 2024 | 11.50 | 11.50 | 11.42 | 11.45 | 11.28 | 42,300 |
Mar 07, 2024 | 11.41 | 11.48 | 11.40 | 11.45 | 11.28 | 40,500 |
Mar 06, 2024 | 11.34 | 11.46 | 11.32 | 11.42 | 11.24 | 40,900 |
Mar 05, 2024 | 11.35 | 11.36 | 11.31 | 11.33 | 11.15 | 69,200 |
Mar 04, 2024 | 11.38 | 11.42 | 11.28 | 11.35 | 11.17 | 46,000 |
Mar 01, 2024 | 11.35 | 11.39 | 11.34 | 11.34 | 11.16 | 41,000 |
Feb 29, 2024 | 11.41 | 11.41 | 11.31 | 11.32 | 11.14 | 19,700 |
Feb 28, 2024 | 11.28 | 11.30 | 11.25 | 11.25 | 11.08 | 17,900 |
Feb 27, 2024 | 11.34 | 11.34 | 11.29 | 11.30 | 11.13 | 27,100 |
Feb 26, 2024 | 11.33 | 11.54 | 11.25 | 11.27 | 11.09 | 34,600 |
Feb 23, 2024 | 11.33 | 11.37 | 11.33 | 11.34 | 11.16 | 19,800 |
Feb 22, 2024 | 11.35 | 11.37 | 11.31 | 11.33 | 11.15 | 30,200 |
Feb 21, 2024 | 11.31 | 11.36 | 11.28 | 11.31 | 11.13 | 25,200 |
Feb 21, 2024 | 0.09 Dividend | |||||
Feb 20, 2024 | 11.36 | 11.40 | 11.33 | 11.37 | 11.11 | 14,600 |
Feb 16, 2024 | 11.36 | 11.38 | 11.26 | 11.33 | 11.07 | 40,000 |
Feb 15, 2024 | 11.29 | 11.39 | 11.23 | 11.34 | 11.08 | 36,300 |
Feb 14, 2024 | 11.34 | 11.34 | 11.27 | 11.29 | 11.03 | 30,900 |
Feb 13, 2024 | 11.25 | 11.32 | 11.22 | 11.24 | 10.98 | 54,600 |
Feb 12, 2024 | 11.25 | 11.33 | 11.24 | 11.30 | 11.04 | 30,700 |
Feb 09, 2024 | 11.28 | 11.28 | 11.23 | 11.24 | 10.98 | 56,600 |
Feb 08, 2024 | 11.33 | 11.33 | 11.28 | 11.28 | 11.02 | 26,700 |
Feb 07, 2024 | 11.33 | 11.34 | 11.28 | 11.33 | 11.07 | 26,000 |
Feb 06, 2024 | 11.28 | 11.38 | 11.28 | 11.36 | 11.10 | 29,600 |
Feb 05, 2024 | 11.44 | 11.44 | 11.26 | 11.28 | 11.02 | 28,500 |
Feb 02, 2024 | 11.45 | 11.45 | 11.32 | 11.35 | 11.09 | 56,300 |
Feb 01, 2024 | 11.40 | 11.47 | 11.36 | 11.46 | 11.19 | 37,500 |
Jan 31, 2024 | 11.34 | 11.38 | 11.27 | 11.36 | 11.10 | 79,200 |
Jan 30, 2024 | 11.33 | 11.36 | 11.25 | 11.31 | 11.05 | 41,000 |
Jan 29, 2024 | 11.29 | 11.37 | 11.25 | 11.37 | 11.11 | 49,800 |
Jan 26, 2024 | 11.28 | 11.33 | 11.26 | 11.29 | 11.03 | 52,300 |
Jan 25, 2024 | 11.28 | 11.31 | 11.24 | 11.27 | 11.01 | 33,700 |
Jan 24, 2024 | 11.24 | 11.28 | 11.21 | 11.21 | 10.95 | 51,100 |
Jan 23, 2024 | 11.26 | 11.27 | 11.20 | 11.21 | 10.95 | 51,500 |
Jan 23, 2024 | 0.09 Dividend | |||||
Jan 22, 2024 | 11.30 | 11.39 | 11.30 | 11.30 | 10.95 | 85,300 |
Jan 19, 2024 | 11.34 | 11.35 | 11.28 | 11.30 | 10.95 | 61,000 |
Jan 18, 2024 | 11.40 | 11.40 | 11.28 | 11.32 | 10.97 | 67,200 |
Jan 17, 2024 | 11.31 | 11.34 | 11.26 | 11.32 | 10.97 | 43,600 |
Jan 16, 2024 | 11.38 | 11.48 | 11.31 | 11.32 | 10.97 | 127,800 |
Jan 12, 2024 | 11.59 | 11.63 | 11.35 | 11.47 | 11.11 | 242,300 |
Jan 11, 2024 | 11.70 | 11.70 | 11.46 | 11.55 | 11.19 | 237,800 |
Jan 10, 2024 | 11.76 | 11.78 | 11.65 | 11.67 | 11.31 | 148,600 |
Jan 09, 2024 | 11.74 | 11.75 | 11.67 | 11.68 | 11.32 | 43,300 |
Jan 08, 2024 | 11.73 | 11.81 | 11.72 | 11.74 | 11.38 | 78,800 |
Jan 05, 2024 | 11.78 | 11.89 | 11.71 | 11.75 | 11.39 | 90,500 |
Jan 04, 2024 | 11.71 | 11.85 | 11.71 | 11.81 | 11.44 | 89,700 |
Jan 03, 2024 | 11.69 | 11.78 | 11.68 | 11.78 | 11.41 | 29,200 |
Jan 02, 2024 | 11.64 | 11.76 | 11.63 | 11.71 | 11.35 | 24,700 |
Dec 29, 2023 | 11.73 | 11.79 | 11.68 | 11.71 | 11.35 | 74,600 |
Dec 28, 2023 | 11.72 | 11.81 | 11.65 | 11.68 | 11.32 | 105,400 |
Dec 27, 2023 | 11.74 | 11.84 | 11.70 | 11.73 | 11.37 | 61,900 |
Dec 26, 2023 | 11.71 | 11.83 | 11.70 | 11.78 | 11.42 | 49,700 |
Dec 22, 2023 | 11.76 | 11.78 | 11.68 | 11.72 | 11.36 | 40,200 |
Dec 21, 2023 | 11.75 | 11.80 | 11.69 | 11.70 | 11.34 | 41,600 |
Dec 21, 2023 | 0.09 Dividend | |||||
Dec 20, 2023 | 11.95 | 11.95 | 11.76 | 11.76 | 11.31 | 62,400 |
Dec 19, 2023 | 11.86 | 11.94 | 11.86 | 11.91 | 11.45 | 84,700 |
Dec 18, 2023 | 11.86 | 11.92 | 11.76 | 11.85 | 11.39 | 38,200 |
Dec 15, 2023 | 12.05 | 12.06 | 11.86 | 11.86 | 11.40 | 21,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |