Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.46 | 10.48 | 10.45 | 10.47 | 10.47 | 163,585 |
May 02, 2024 | 10.40 | 10.44 | 10.39 | 10.43 | 10.43 | 107,500 |
May 02, 2024 | 0.066 Dividend | |||||
May 01, 2024 | 10.40 | 10.48 | 10.38 | 10.46 | 10.39 | 236,700 |
Apr 30, 2024 | 10.39 | 10.44 | 10.38 | 10.40 | 10.33 | 199,900 |
Apr 29, 2024 | 10.37 | 10.43 | 10.36 | 10.41 | 10.34 | 219,100 |
Apr 26, 2024 | 10.34 | 10.37 | 10.31 | 10.34 | 10.27 | 91,900 |
Apr 25, 2024 | 10.24 | 10.29 | 10.21 | 10.27 | 10.21 | 272,700 |
Apr 24, 2024 | 10.35 | 10.37 | 10.27 | 10.28 | 10.22 | 277,200 |
Apr 23, 2024 | 10.23 | 10.32 | 10.19 | 10.32 | 10.25 | 218,100 |
Apr 22, 2024 | 10.08 | 10.21 | 10.07 | 10.21 | 10.15 | 253,900 |
Apr 19, 2024 | 10.07 | 10.12 | 10.01 | 10.05 | 9.99 | 200,700 |
Apr 18, 2024 | 10.09 | 10.10 | 10.01 | 10.03 | 9.97 | 238,800 |
Apr 17, 2024 | 10.03 | 10.13 | 10.03 | 10.08 | 10.02 | 295,100 |
Apr 16, 2024 | 10.03 | 10.04 | 9.97 | 9.98 | 9.92 | 224,400 |
Apr 15, 2024 | 10.18 | 10.20 | 9.97 | 10.02 | 9.96 | 337,200 |
Apr 12, 2024 | 10.28 | 10.28 | 10.16 | 10.18 | 10.12 | 150,700 |
Apr 11, 2024 | 10.40 | 10.40 | 10.24 | 10.28 | 10.22 | 279,200 |
Apr 10, 2024 | 10.46 | 10.46 | 10.36 | 10.38 | 10.31 | 170,900 |
Apr 09, 2024 | 10.49 | 10.51 | 10.45 | 10.50 | 10.43 | 80,500 |
Apr 08, 2024 | 10.51 | 10.56 | 10.45 | 10.47 | 10.40 | 231,500 |
Apr 05, 2024 | 10.51 | 10.56 | 10.49 | 10.51 | 10.44 | 140,600 |
Apr 04, 2024 | 10.60 | 10.61 | 10.46 | 10.52 | 10.45 | 254,600 |
Apr 04, 2024 | 0.066 Dividend | |||||
Apr 03, 2024 | 10.61 | 10.64 | 10.60 | 10.60 | 10.47 | 127,000 |
Apr 02, 2024 | 10.63 | 10.64 | 10.58 | 10.61 | 10.48 | 164,500 |
Apr 01, 2024 | 10.63 | 10.71 | 10.63 | 10.65 | 10.52 | 324,200 |
Mar 28, 2024 | 10.67 | 10.69 | 10.62 | 10.62 | 10.49 | 239,300 |
Mar 27, 2024 | 10.66 | 10.67 | 10.62 | 10.65 | 10.52 | 181,700 |
Mar 26, 2024 | 10.61 | 10.67 | 10.59 | 10.60 | 10.47 | 208,100 |
Mar 25, 2024 | 10.59 | 10.65 | 10.56 | 10.56 | 10.43 | 225,700 |
Mar 22, 2024 | 10.63 | 10.67 | 10.59 | 10.59 | 10.46 | 191,400 |
Mar 21, 2024 | 10.58 | 10.62 | 10.54 | 10.61 | 10.48 | 265,200 |
Mar 20, 2024 | 10.47 | 10.56 | 10.46 | 10.53 | 10.40 | 301,500 |
Mar 19, 2024 | 10.46 | 10.49 | 10.43 | 10.44 | 10.31 | 166,200 |
Mar 18, 2024 | 10.48 | 10.49 | 10.40 | 10.43 | 10.30 | 176,100 |
Mar 15, 2024 | 10.43 | 10.46 | 10.35 | 10.45 | 10.32 | 144,300 |
Mar 14, 2024 | 10.50 | 10.51 | 10.43 | 10.44 | 10.31 | 198,400 |
Mar 13, 2024 | 10.48 | 10.51 | 10.46 | 10.50 | 10.37 | 206,900 |
Mar 12, 2024 | 10.38 | 10.48 | 10.36 | 10.47 | 10.34 | 172,100 |
Mar 11, 2024 | 10.37 | 10.38 | 10.31 | 10.37 | 10.24 | 159,000 |
Mar 08, 2024 | 10.36 | 10.44 | 10.36 | 10.37 | 10.24 | 206,100 |
Mar 07, 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 10.25 | 151,900 |
Mar 07, 2024 | 0.066 Dividend | |||||
Mar 06, 2024 | 10.42 | 10.44 | 10.39 | 10.41 | 10.21 | 145,300 |
Mar 05, 2024 | 10.45 | 10.50 | 10.40 | 10.40 | 10.20 | 144,700 |
Mar 04, 2024 | 10.49 | 10.50 | 10.47 | 10.48 | 10.28 | 138,400 |
Mar 01, 2024 | 10.43 | 10.53 | 10.42 | 10.52 | 10.32 | 191,400 |
Feb 29, 2024 | 10.41 | 10.46 | 10.40 | 10.42 | 10.22 | 138,100 |
Feb 28, 2024 | 10.38 | 10.41 | 10.37 | 10.39 | 10.20 | 105,700 |
Feb 27, 2024 | 10.36 | 10.41 | 10.36 | 10.37 | 10.18 | 105,300 |
Feb 26, 2024 | 10.40 | 10.43 | 10.36 | 10.36 | 10.17 | 159,900 |
Feb 23, 2024 | 10.38 | 10.47 | 10.38 | 10.40 | 10.20 | 100,400 |
Feb 22, 2024 | 10.44 | 10.46 | 10.38 | 10.38 | 10.19 | 153,200 |
Feb 21, 2024 | 10.45 | 10.47 | 10.39 | 10.39 | 10.20 | 154,300 |
Feb 20, 2024 | 10.40 | 10.48 | 10.39 | 10.42 | 10.22 | 199,000 |
Feb 16, 2024 | 10.42 | 10.44 | 10.39 | 10.39 | 10.20 | 137,200 |
Feb 15, 2024 | 10.42 | 10.46 | 10.39 | 10.42 | 10.22 | 172,200 |
Feb 14, 2024 | 10.38 | 10.44 | 10.32 | 10.43 | 10.23 | 273,100 |
Feb 13, 2024 | 10.34 | 10.37 | 10.31 | 10.32 | 10.13 | 167,800 |
Feb 12, 2024 | 10.40 | 10.44 | 10.36 | 10.39 | 10.20 | 191,600 |
Feb 09, 2024 | 10.39 | 10.41 | 10.33 | 10.38 | 10.19 | 221,900 |
Feb 08, 2024 | 10.44 | 10.45 | 10.36 | 10.39 | 10.20 | 148,000 |
Feb 07, 2024 | 10.40 | 10.45 | 10.39 | 10.42 | 10.22 | 159,300 |
Feb 06, 2024 | 10.29 | 10.39 | 10.28 | 10.39 | 10.20 | 157,000 |
Feb 05, 2024 | 10.33 | 10.35 | 10.27 | 10.30 | 10.11 | 202,900 |
Feb 02, 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.16 | 172,000 |
Feb 01, 2024 | 10.42 | 10.50 | 10.42 | 10.43 | 10.23 | 234,200 |
Feb 01, 2024 | 0.066 Dividend | |||||
Jan 31, 2024 | 10.47 | 10.54 | 10.45 | 10.47 | 10.21 | 205,100 |
Jan 30, 2024 | 10.46 | 10.52 | 10.45 | 10.47 | 10.21 | 184,400 |
Jan 29, 2024 | 10.43 | 10.47 | 10.42 | 10.44 | 10.18 | 127,400 |
Jan 26, 2024 | 10.40 | 10.43 | 10.40 | 10.42 | 10.16 | 142,600 |
Jan 25, 2024 | 10.35 | 10.43 | 10.35 | 10.38 | 10.12 | 117,500 |
Jan 24, 2024 | 10.32 | 10.39 | 10.32 | 10.34 | 10.08 | 121,700 |
Jan 23, 2024 | 10.33 | 10.35 | 10.28 | 10.33 | 10.07 | 137,100 |
Jan 22, 2024 | 10.22 | 10.33 | 10.19 | 10.32 | 10.06 | 352,800 |
Jan 19, 2024 | 10.20 | 10.24 | 10.07 | 10.23 | 9.97 | 717,400 |
Jan 18, 2024 | 10.18 | 10.20 | 10.12 | 10.17 | 9.92 | 201,300 |
Jan 17, 2024 | 10.20 | 10.22 | 10.12 | 10.15 | 9.90 | 282,200 |
Jan 16, 2024 | 10.20 | 10.27 | 10.18 | 10.22 | 9.97 | 356,700 |
Jan 12, 2024 | 10.21 | 10.25 | 10.18 | 10.21 | 9.96 | 139,400 |
Jan 11, 2024 | 10.27 | 10.29 | 10.21 | 10.23 | 9.97 | 196,200 |
Jan 10, 2024 | 10.25 | 10.28 | 10.20 | 10.26 | 10.00 | 183,200 |
Jan 09, 2024 | 10.23 | 10.26 | 10.19 | 10.25 | 9.99 | 233,700 |
Jan 08, 2024 | 10.17 | 10.23 | 10.16 | 10.22 | 9.97 | 176,600 |
Jan 05, 2024 | 10.15 | 10.18 | 10.10 | 10.15 | 9.90 | 138,800 |
Jan 04, 2024 | 10.11 | 10.16 | 10.10 | 10.15 | 9.90 | 221,100 |
Jan 04, 2024 | 0.066 Dividend | |||||
Jan 03, 2024 | 10.16 | 10.19 | 10.13 | 10.16 | 9.84 | 134,900 |
Jan 02, 2024 | 10.06 | 10.19 | 10.06 | 10.19 | 9.87 | 196,900 |
Dec 29, 2023 | 10.12 | 10.17 | 10.12 | 10.12 | 9.80 | 146,900 |
Dec 28, 2023 | 10.13 | 10.16 | 10.12 | 10.15 | 9.83 | 195,700 |
Dec 27, 2023 | 10.14 | 10.16 | 10.11 | 10.14 | 9.82 | 144,000 |
Dec 26, 2023 | 10.08 | 10.14 | 10.08 | 10.14 | 9.82 | 219,400 |
Dec 22, 2023 | 10.09 | 10.12 | 10.06 | 10.09 | 9.77 | 209,100 |
Dec 21, 2023 | 10.04 | 10.04 | 9.99 | 10.04 | 9.73 | 163,800 |
Dec 20, 2023 | 10.07 | 10.13 | 9.96 | 9.97 | 9.66 | 244,200 |
Dec 19, 2023 | 10.09 | 10.14 | 10.04 | 10.05 | 9.74 | 246,100 |
Dec 18, 2023 | 10.07 | 10.10 | 10.03 | 10.05 | 9.74 | 253,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |