Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.03 | 10.09 | 10.01 | 10.03 | 10.03 | 226,287 |
May 02, 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 40,200 |
May 01, 2024 | 9.96 | 10.01 | 9.93 | 9.95 | 9.95 | 117,500 |
Apr 30, 2024 | 9.93 | 9.99 | 9.90 | 9.92 | 9.92 | 50,700 |
Apr 29, 2024 | 9.98 | 10.00 | 9.94 | 9.95 | 9.95 | 51,900 |
Apr 26, 2024 | 9.97 | 9.98 | 9.93 | 9.95 | 9.95 | 66,200 |
Apr 25, 2024 | 9.95 | 9.95 | 9.92 | 9.94 | 9.94 | 40,700 |
Apr 24, 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | 69,200 |
Apr 23, 2024 | 9.98 | 10.03 | 9.95 | 10.02 | 10.02 | 101,800 |
Apr 22, 2024 | 9.95 | 9.98 | 9.92 | 9.93 | 9.93 | 98,700 |
Apr 19, 2024 | 9.95 | 10.00 | 9.94 | 9.96 | 9.96 | 58,100 |
Apr 18, 2024 | 9.99 | 10.00 | 9.93 | 9.95 | 9.95 | 71,500 |
Apr 17, 2024 | 9.95 | 10.01 | 9.95 | 9.99 | 9.99 | 84,300 |
Apr 16, 2024 | 9.88 | 9.96 | 9.87 | 9.94 | 9.94 | 79,200 |
Apr 15, 2024 | 9.99 | 9.99 | 9.93 | 9.94 | 9.94 | 62,100 |
Apr 12, 2024 | 10.03 | 10.07 | 10.01 | 10.02 | 10.02 | 59,600 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 11, 2024 | 10.06 | 10.09 | 10.03 | 10.07 | 10.02 | 56,800 |
Apr 10, 2024 | 10.17 | 10.17 | 10.05 | 10.06 | 10.01 | 51,700 |
Apr 09, 2024 | 10.22 | 10.23 | 10.19 | 10.21 | 10.16 | 56,500 |
Apr 08, 2024 | 10.19 | 10.24 | 10.15 | 10.19 | 10.14 | 98,100 |
Apr 05, 2024 | 10.18 | 10.18 | 10.13 | 10.15 | 10.10 | 31,100 |
Apr 04, 2024 | 10.21 | 10.28 | 10.18 | 10.19 | 10.14 | 92,500 |
Apr 03, 2024 | 10.18 | 10.26 | 10.17 | 10.18 | 10.13 | 116,900 |
Apr 02, 2024 | 10.20 | 10.25 | 10.15 | 10.23 | 10.18 | 109,900 |
Apr 01, 2024 | 10.30 | 10.33 | 10.21 | 10.25 | 10.20 | 95,700 |
Mar 28, 2024 | 10.27 | 10.34 | 10.26 | 10.33 | 10.28 | 126,400 |
Mar 27, 2024 | 10.25 | 10.31 | 10.25 | 10.31 | 10.26 | 118,000 |
Mar 26, 2024 | 10.21 | 10.28 | 10.21 | 10.25 | 10.20 | 72,700 |
Mar 25, 2024 | 10.29 | 10.33 | 10.23 | 10.25 | 10.20 | 128,200 |
Mar 22, 2024 | 10.35 | 10.37 | 10.28 | 10.31 | 10.26 | 126,200 |
Mar 21, 2024 | 10.37 | 10.37 | 10.32 | 10.32 | 10.27 | 46,500 |
Mar 20, 2024 | 10.37 | 10.38 | 10.31 | 10.35 | 10.30 | 86,200 |
Mar 19, 2024 | 10.42 | 10.44 | 10.36 | 10.37 | 10.32 | 40,300 |
Mar 18, 2024 | 10.39 | 10.43 | 10.35 | 10.42 | 10.37 | 108,300 |
Mar 15, 2024 | 10.31 | 10.35 | 10.27 | 10.34 | 10.29 | 42,600 |
Mar 14, 2024 | 10.36 | 10.39 | 10.27 | 10.31 | 10.26 | 110,500 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 10.46 | 10.48 | 10.37 | 10.41 | 10.31 | 113,900 |
Mar 12, 2024 | 10.46 | 10.46 | 10.41 | 10.43 | 10.33 | 115,700 |
Mar 11, 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.35 | 75,300 |
Mar 08, 2024 | 10.46 | 10.46 | 10.40 | 10.44 | 10.34 | 100,000 |
Mar 07, 2024 | 10.40 | 10.43 | 10.38 | 10.42 | 10.32 | 79,200 |
Mar 06, 2024 | 10.40 | 10.40 | 10.36 | 10.39 | 10.29 | 46,000 |
Mar 05, 2024 | 10.35 | 10.38 | 10.34 | 10.34 | 10.24 | 71,100 |
Mar 04, 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.25 | 50,300 |
Mar 01, 2024 | 10.34 | 10.39 | 10.28 | 10.36 | 10.26 | 86,800 |
Feb 29, 2024 | 10.31 | 10.34 | 10.26 | 10.28 | 10.18 | 98,600 |
Feb 28, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.20 | 63,700 |
Feb 27, 2024 | 10.27 | 10.31 | 10.19 | 10.23 | 10.13 | 120,000 |
Feb 26, 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 10.17 | 122,700 |
Feb 23, 2024 | 10.38 | 10.43 | 10.34 | 10.36 | 10.26 | 66,900 |
Feb 22, 2024 | 10.39 | 10.39 | 10.34 | 10.37 | 10.27 | 72,100 |
Feb 21, 2024 | 10.37 | 10.38 | 10.32 | 10.35 | 10.25 | 73,900 |
Feb 20, 2024 | 10.31 | 10.33 | 10.28 | 10.33 | 10.23 | 62,600 |
Feb 16, 2024 | 10.30 | 10.30 | 10.24 | 10.30 | 10.20 | 65,500 |
Feb 15, 2024 | 10.34 | 10.37 | 10.26 | 10.33 | 10.23 | 130,200 |
Feb 14, 2024 | 10.17 | 10.24 | 10.17 | 10.22 | 10.12 | 73,700 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 13, 2024 | 10.20 | 10.23 | 10.17 | 10.22 | 10.07 | 124,300 |
Feb 12, 2024 | 10.25 | 10.29 | 10.22 | 10.28 | 10.13 | 93,100 |
Feb 09, 2024 | 10.23 | 10.26 | 10.18 | 10.22 | 10.07 | 139,000 |
Feb 08, 2024 | 10.25 | 10.28 | 10.17 | 10.18 | 10.03 | 161,300 |
Feb 07, 2024 | 10.24 | 10.29 | 10.23 | 10.25 | 10.10 | 55,600 |
Feb 06, 2024 | 10.11 | 10.25 | 10.11 | 10.25 | 10.10 | 80,600 |
Feb 05, 2024 | 10.14 | 10.18 | 10.09 | 10.11 | 9.96 | 151,600 |
Feb 02, 2024 | 10.25 | 10.25 | 10.17 | 10.17 | 10.02 | 133,400 |
Feb 01, 2024 | 10.16 | 10.30 | 10.16 | 10.30 | 10.15 | 197,300 |
Jan 31, 2024 | 10.09 | 10.15 | 10.07 | 10.11 | 9.96 | 303,100 |
Jan 30, 2024 | 10.09 | 10.13 | 10.07 | 10.08 | 9.93 | 73,800 |
Jan 29, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.95 | 95,900 |
Jan 26, 2024 | 10.02 | 10.06 | 9.99 | 9.99 | 9.84 | 174,800 |
Jan 25, 2024 | 10.02 | 10.09 | 10.02 | 10.04 | 9.89 | 100,300 |
Jan 24, 2024 | 10.02 | 10.03 | 9.93 | 9.97 | 9.82 | 107,800 |
Jan 23, 2024 | 9.97 | 9.98 | 9.94 | 9.95 | 9.80 | 131,700 |
Jan 22, 2024 | 9.95 | 10.01 | 9.93 | 9.98 | 9.83 | 147,000 |
Jan 19, 2024 | 9.88 | 9.89 | 9.77 | 9.88 | 9.74 | 110,800 |
Jan 18, 2024 | 9.91 | 9.91 | 9.84 | 9.85 | 9.71 | 173,300 |
Jan 17, 2024 | 9.94 | 9.94 | 9.82 | 9.87 | 9.73 | 236,200 |
Jan 16, 2024 | 10.07 | 10.07 | 9.89 | 9.94 | 9.79 | 220,800 |
Jan 12, 2024 | 10.13 | 10.14 | 10.05 | 10.08 | 9.93 | 149,800 |
Jan 11, 2024 | 10.15 | 10.15 | 10.06 | 10.09 | 9.94 | 141,600 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 10, 2024 | 10.29 | 10.29 | 10.12 | 10.15 | 9.95 | 162,400 |
Jan 09, 2024 | 10.30 | 10.32 | 10.22 | 10.23 | 10.03 | 72,700 |
Jan 08, 2024 | 10.26 | 10.33 | 10.24 | 10.32 | 10.12 | 87,300 |
Jan 05, 2024 | 10.25 | 10.28 | 10.22 | 10.25 | 10.05 | 48,800 |
Jan 04, 2024 | 10.23 | 10.29 | 10.17 | 10.29 | 10.09 | 115,900 |
Jan 03, 2024 | 10.21 | 10.26 | 10.15 | 10.24 | 10.04 | 227,300 |
Jan 02, 2024 | 10.06 | 10.19 | 10.04 | 10.19 | 9.99 | 92,400 |
Dec 29, 2023 | 10.07 | 10.12 | 10.06 | 10.07 | 9.87 | 233,100 |
Dec 28, 2023 | 10.11 | 10.12 | 10.01 | 10.06 | 9.86 | 203,900 |
Dec 27, 2023 | 10.08 | 10.12 | 10.06 | 10.08 | 9.88 | 219,300 |
Dec 26, 2023 | 10.09 | 10.09 | 10.01 | 10.03 | 9.83 | 198,800 |
Dec 22, 2023 | 10.13 | 10.19 | 10.02 | 10.08 | 9.88 | 215,300 |
Dec 21, 2023 | 10.11 | 10.12 | 10.03 | 10.10 | 9.90 | 269,600 |
Dec 20, 2023 | 10.25 | 10.25 | 10.05 | 10.08 | 9.88 | 245,700 |
Dec 19, 2023 | 10.17 | 10.20 | 10.12 | 10.20 | 10.00 | 200,400 |
Dec 18, 2023 | 10.25 | 10.29 | 10.10 | 10.11 | 9.91 | 189,700 |
Dec 15, 2023 | 10.25 | 10.28 | 10.21 | 10.28 | 10.08 | 108,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |