Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 10.81 | 10.89 | 10.78 | 10.80 | 10.80 | 18,600 |
May 09, 2024 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 27,700 |
May 08, 2024 | 10.85 | 10.85 | 10.83 | 10.84 | 10.84 | 17,700 |
May 07, 2024 | 10.84 | 10.85 | 10.82 | 10.83 | 10.83 | 27,800 |
May 06, 2024 | 10.81 | 10.83 | 10.81 | 10.82 | 10.82 | 11,200 |
May 03, 2024 | 10.80 | 10.83 | 10.75 | 10.80 | 10.80 | 39,700 |
May 02, 2024 | 10.80 | 10.80 | 10.73 | 10.74 | 10.74 | 9,700 |
May 01, 2024 | 10.75 | 10.78 | 10.73 | 10.73 | 10.73 | 16,200 |
Apr 30, 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 32,200 |
Apr 29, 2024 | 10.73 | 10.75 | 10.72 | 10.72 | 10.72 | 10,300 |
Apr 26, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 10.70 | 21,600 |
Apr 25, 2024 | 10.69 | 10.70 | 10.56 | 10.68 | 10.68 | 34,700 |
Apr 24, 2024 | 10.74 | 10.74 | 10.63 | 10.72 | 10.72 | 45,200 |
Apr 23, 2024 | 10.62 | 10.70 | 10.62 | 10.67 | 10.67 | 30,100 |
Apr 22, 2024 | 10.55 | 10.65 | 10.54 | 10.63 | 10.63 | 55,400 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 19, 2024 | 10.65 | 10.65 | 10.54 | 10.58 | 10.51 | 64,900 |
Apr 18, 2024 | 10.58 | 10.61 | 10.56 | 10.59 | 10.52 | 32,800 |
Apr 17, 2024 | 10.54 | 10.57 | 10.48 | 10.53 | 10.46 | 49,400 |
Apr 16, 2024 | 10.57 | 10.59 | 10.44 | 10.49 | 10.42 | 45,400 |
Apr 15, 2024 | 10.65 | 10.65 | 10.46 | 10.49 | 10.42 | 32,600 |
Apr 12, 2024 | 10.63 | 10.64 | 10.60 | 10.61 | 10.54 | 48,000 |
Apr 11, 2024 | 10.64 | 10.64 | 10.54 | 10.62 | 10.55 | 53,100 |
Apr 10, 2024 | 10.72 | 10.72 | 10.59 | 10.59 | 10.52 | 82,200 |
Apr 09, 2024 | 10.78 | 10.78 | 10.74 | 10.78 | 10.71 | 53,900 |
Apr 08, 2024 | 10.66 | 10.73 | 10.64 | 10.72 | 10.65 | 62,000 |
Apr 05, 2024 | 10.66 | 10.69 | 10.63 | 10.63 | 10.56 | 18,400 |
Apr 04, 2024 | 10.58 | 10.73 | 10.58 | 10.69 | 10.62 | 100,300 |
Apr 03, 2024 | 10.56 | 10.61 | 10.55 | 10.61 | 10.54 | 41,000 |
Apr 02, 2024 | 10.53 | 10.60 | 10.50 | 10.58 | 10.51 | 113,500 |
Apr 01, 2024 | 10.64 | 10.64 | 10.55 | 10.58 | 10.51 | 59,100 |
Mar 28, 2024 | 10.55 | 10.65 | 10.55 | 10.64 | 10.57 | 98,800 |
Mar 27, 2024 | 10.55 | 10.59 | 10.53 | 10.59 | 10.52 | 70,800 |
Mar 26, 2024 | 10.48 | 10.55 | 10.48 | 10.52 | 10.45 | 53,200 |
Mar 25, 2024 | 10.51 | 10.53 | 10.46 | 10.50 | 10.43 | 54,000 |
Mar 22, 2024 | 10.52 | 10.56 | 10.49 | 10.51 | 10.44 | 99,300 |
Mar 21, 2024 | 10.60 | 10.60 | 10.47 | 10.49 | 10.42 | 87,500 |
Mar 20, 2024 | 10.53 | 10.57 | 10.47 | 10.56 | 10.49 | 87,000 |
Mar 20, 2024 | 0.07 Dividend | |||||
Mar 19, 2024 | 10.69 | 10.70 | 10.59 | 10.63 | 10.49 | 127,800 |
Mar 18, 2024 | 10.57 | 10.69 | 10.57 | 10.66 | 10.52 | 91,500 |
Mar 15, 2024 | 10.56 | 10.59 | 10.53 | 10.55 | 10.41 | 43,000 |
Mar 14, 2024 | 10.61 | 10.61 | 10.52 | 10.53 | 10.39 | 37,300 |
Mar 13, 2024 | 10.61 | 10.62 | 10.55 | 10.59 | 10.45 | 100,600 |
Mar 12, 2024 | 10.63 | 10.66 | 10.56 | 10.61 | 10.47 | 80,500 |
Mar 11, 2024 | 10.68 | 10.70 | 10.61 | 10.65 | 10.51 | 144,500 |
Mar 08, 2024 | 10.73 | 10.74 | 10.65 | 10.68 | 10.54 | 134,300 |
Mar 07, 2024 | 10.76 | 10.80 | 10.71 | 10.73 | 10.59 | 42,000 |
Mar 06, 2024 | 10.81 | 10.84 | 10.75 | 10.76 | 10.62 | 78,500 |
Mar 05, 2024 | 10.86 | 10.89 | 10.78 | 10.78 | 10.64 | 63,300 |
Mar 04, 2024 | 10.94 | 10.94 | 10.84 | 10.86 | 10.72 | 49,200 |
Mar 01, 2024 | 11.00 | 11.06 | 10.92 | 10.94 | 10.80 | 41,000 |
Feb 29, 2024 | 10.94 | 11.01 | 10.94 | 11.00 | 10.86 | 30,600 |
Feb 28, 2024 | 10.98 | 10.99 | 10.93 | 10.93 | 10.79 | 20,500 |
Feb 27, 2024 | 10.96 | 10.98 | 10.92 | 10.98 | 10.84 | 27,500 |
Feb 26, 2024 | 10.99 | 10.99 | 10.90 | 10.93 | 10.79 | 22,000 |
Feb 23, 2024 | 11.01 | 11.03 | 10.92 | 10.97 | 10.83 | 36,800 |
Feb 22, 2024 | 11.17 | 11.20 | 10.94 | 10.96 | 10.82 | 50,100 |
Feb 21, 2024 | 11.21 | 11.23 | 11.08 | 11.15 | 11.00 | 56,000 |
Feb 21, 2024 | 0.07 Dividend | |||||
Feb 20, 2024 | 11.21 | 11.29 | 11.19 | 11.25 | 11.03 | 16,300 |
Feb 16, 2024 | 11.24 | 11.24 | 11.07 | 11.21 | 10.99 | 31,500 |
Feb 15, 2024 | 11.01 | 11.26 | 10.99 | 11.18 | 10.96 | 51,500 |
Feb 14, 2024 | 10.98 | 10.98 | 10.89 | 10.94 | 10.73 | 27,700 |
Feb 13, 2024 | 11.02 | 11.02 | 10.88 | 10.90 | 10.69 | 40,200 |
Feb 12, 2024 | 11.08 | 11.11 | 11.01 | 11.04 | 10.83 | 29,400 |
Feb 09, 2024 | 11.12 | 11.13 | 10.97 | 11.00 | 10.79 | 56,200 |
Feb 08, 2024 | 11.13 | 11.13 | 11.05 | 11.10 | 10.89 | 24,200 |
Feb 07, 2024 | 11.17 | 11.21 | 11.08 | 11.11 | 10.90 | 28,800 |
Feb 06, 2024 | 11.17 | 11.17 | 11.07 | 11.13 | 10.92 | 28,600 |
Feb 05, 2024 | 11.17 | 11.17 | 11.07 | 11.11 | 10.90 | 21,100 |
Feb 02, 2024 | 11.25 | 11.27 | 11.10 | 11.17 | 10.95 | 37,500 |
Feb 01, 2024 | 11.23 | 11.29 | 11.17 | 11.27 | 11.05 | 24,400 |
Jan 31, 2024 | 11.18 | 11.20 | 11.09 | 11.11 | 10.90 | 34,200 |
Jan 30, 2024 | 11.23 | 11.27 | 11.14 | 11.19 | 10.97 | 27,000 |
Jan 29, 2024 | 11.14 | 11.21 | 11.11 | 11.20 | 10.98 | 7,100 |
Jan 26, 2024 | 11.18 | 11.19 | 11.09 | 11.13 | 10.92 | 21,000 |
Jan 25, 2024 | 11.16 | 11.17 | 11.08 | 11.13 | 10.92 | 24,400 |
Jan 24, 2024 | 11.14 | 11.14 | 11.03 | 11.09 | 10.88 | 26,000 |
Jan 23, 2024 | 11.04 | 11.14 | 10.98 | 11.10 | 10.89 | 34,400 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 22, 2024 | 10.98 | 11.11 | 10.87 | 11.08 | 10.80 | 47,500 |
Jan 19, 2024 | 11.03 | 11.05 | 10.86 | 10.86 | 10.58 | 33,000 |
Jan 18, 2024 | 11.03 | 11.07 | 11.00 | 11.03 | 10.75 | 6,400 |
Jan 17, 2024 | 11.14 | 11.15 | 10.92 | 11.00 | 10.72 | 24,100 |
Jan 16, 2024 | 11.24 | 11.24 | 11.10 | 11.19 | 10.90 | 28,800 |
Jan 12, 2024 | 11.25 | 11.26 | 11.12 | 11.23 | 10.94 | 17,700 |
Jan 11, 2024 | 11.14 | 11.17 | 10.94 | 11.17 | 10.89 | 30,700 |
Jan 10, 2024 | 11.22 | 11.22 | 11.07 | 11.08 | 10.80 | 22,600 |
Jan 09, 2024 | 11.22 | 11.22 | 11.13 | 11.14 | 10.86 | 31,600 |
Jan 08, 2024 | 11.17 | 11.17 | 11.10 | 11.16 | 10.88 | 26,600 |
Jan 05, 2024 | 10.94 | 11.18 | 10.81 | 11.08 | 10.80 | 155,600 |
Jan 04, 2024 | 10.99 | 10.99 | 10.85 | 10.87 | 10.59 | 41,800 |
Jan 03, 2024 | 10.81 | 10.94 | 10.77 | 10.91 | 10.63 | 31,800 |
Jan 02, 2024 | 10.72 | 10.89 | 10.72 | 10.76 | 10.49 | 24,000 |
Dec 29, 2023 | 10.70 | 10.84 | 10.64 | 10.80 | 10.52 | 45,300 |
Dec 28, 2023 | 10.94 | 10.94 | 10.73 | 10.78 | 10.51 | 28,800 |
Dec 27, 2023 | 10.96 | 10.96 | 10.85 | 10.88 | 10.60 | 25,900 |
Dec 26, 2023 | 10.99 | 10.99 | 10.82 | 10.89 | 10.61 | 45,100 |
Dec 22, 2023 | 10.85 | 11.10 | 10.78 | 10.99 | 10.71 | 61,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |