Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.42 | 10.44 | 10.40 | 10.42 | 10.42 | 44,400 |
May 01, 2024 | 10.46 | 10.48 | 10.39 | 10.42 | 10.42 | 104,500 |
Apr 30, 2024 | 10.41 | 10.43 | 10.37 | 10.39 | 10.39 | 58,400 |
Apr 29, 2024 | 10.46 | 10.46 | 10.40 | 10.41 | 10.41 | 35,900 |
Apr 26, 2024 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | 26,300 |
Apr 25, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.39 | 35,400 |
Apr 24, 2024 | 10.48 | 10.48 | 10.45 | 10.48 | 10.48 | 82,800 |
Apr 23, 2024 | 10.38 | 10.46 | 10.38 | 10.46 | 10.46 | 84,200 |
Apr 22, 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 10.38 | 115,900 |
Apr 19, 2024 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | 42,100 |
Apr 18, 2024 | 10.38 | 10.41 | 10.38 | 10.38 | 10.38 | 28,100 |
Apr 17, 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.38 | 56,700 |
Apr 16, 2024 | 10.30 | 10.38 | 10.30 | 10.36 | 10.36 | 89,500 |
Apr 15, 2024 | 10.42 | 10.43 | 10.33 | 10.35 | 10.35 | 95,500 |
Apr 12, 2024 | 10.50 | 10.51 | 10.44 | 10.45 | 10.45 | 52,200 |
Apr 12, 2024 | 0.052 Dividend | |||||
Apr 11, 2024 | 10.59 | 10.59 | 10.50 | 10.52 | 10.47 | 84,300 |
Apr 10, 2024 | 10.58 | 10.58 | 10.50 | 10.50 | 10.45 | 54,800 |
Apr 09, 2024 | 10.65 | 10.66 | 10.62 | 10.63 | 10.58 | 63,600 |
Apr 08, 2024 | 10.61 | 10.68 | 10.59 | 10.63 | 10.58 | 99,400 |
Apr 05, 2024 | 10.57 | 10.58 | 10.54 | 10.58 | 10.53 | 61,600 |
Apr 04, 2024 | 10.62 | 10.66 | 10.57 | 10.58 | 10.53 | 69,200 |
Apr 03, 2024 | 10.65 | 10.67 | 10.57 | 10.60 | 10.55 | 122,800 |
Apr 02, 2024 | 10.63 | 10.68 | 10.59 | 10.68 | 10.63 | 125,600 |
Apr 01, 2024 | 10.82 | 10.82 | 10.66 | 10.68 | 10.63 | 113,000 |
Mar 28, 2024 | 10.78 | 10.86 | 10.73 | 10.86 | 10.81 | 136,600 |
Mar 27, 2024 | 10.80 | 10.81 | 10.76 | 10.81 | 10.76 | 93,100 |
Mar 26, 2024 | 10.81 | 10.81 | 10.77 | 10.80 | 10.75 | 56,400 |
Mar 25, 2024 | 10.82 | 10.82 | 10.76 | 10.79 | 10.74 | 67,300 |
Mar 22, 2024 | 10.81 | 10.86 | 10.80 | 10.82 | 10.77 | 109,500 |
Mar 21, 2024 | 10.87 | 10.88 | 10.79 | 10.79 | 10.74 | 76,000 |
Mar 20, 2024 | 10.90 | 10.90 | 10.84 | 10.85 | 10.80 | 81,700 |
Mar 19, 2024 | 10.90 | 10.90 | 10.87 | 10.88 | 10.83 | 67,000 |
Mar 18, 2024 | 10.81 | 10.89 | 10.81 | 10.88 | 10.83 | 125,200 |
Mar 15, 2024 | 10.78 | 10.82 | 10.73 | 10.81 | 10.76 | 69,300 |
Mar 14, 2024 | 10.79 | 10.82 | 10.74 | 10.75 | 10.70 | 133,900 |
Mar 14, 2024 | 0.052 Dividend | |||||
Mar 13, 2024 | 10.84 | 10.88 | 10.84 | 10.85 | 10.74 | 67,900 |
Mar 12, 2024 | 10.86 | 10.86 | 10.83 | 10.84 | 10.73 | 119,600 |
Mar 11, 2024 | 10.89 | 10.89 | 10.85 | 10.86 | 10.75 | 49,800 |
Mar 08, 2024 | 10.86 | 10.91 | 10.83 | 10.85 | 10.74 | 177,300 |
Mar 07, 2024 | 10.89 | 10.91 | 10.88 | 10.88 | 10.77 | 47,100 |
Mar 06, 2024 | 10.84 | 10.90 | 10.84 | 10.88 | 10.77 | 42,200 |
Mar 05, 2024 | 10.86 | 10.88 | 10.85 | 10.87 | 10.76 | 68,900 |
Mar 04, 2024 | 10.86 | 10.88 | 10.82 | 10.84 | 10.73 | 88,900 |
Mar 01, 2024 | 10.83 | 10.87 | 10.77 | 10.85 | 10.74 | 107,600 |
Feb 29, 2024 | 10.77 | 10.82 | 10.75 | 10.81 | 10.71 | 70,500 |
Feb 28, 2024 | 10.75 | 10.79 | 10.73 | 10.75 | 10.65 | 104,300 |
Feb 27, 2024 | 10.76 | 10.76 | 10.72 | 10.73 | 10.63 | 112,300 |
Feb 26, 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 10.65 | 136,900 |
Feb 23, 2024 | 10.77 | 10.79 | 10.76 | 10.79 | 10.69 | 42,300 |
Feb 22, 2024 | 10.75 | 10.78 | 10.72 | 10.74 | 10.64 | 83,800 |
Feb 21, 2024 | 10.77 | 10.79 | 10.71 | 10.71 | 10.61 | 136,800 |
Feb 20, 2024 | 10.72 | 10.77 | 10.72 | 10.73 | 10.63 | 125,400 |
Feb 16, 2024 | 10.76 | 10.78 | 10.72 | 10.77 | 10.67 | 80,800 |
Feb 15, 2024 | 10.79 | 10.81 | 10.77 | 10.78 | 10.68 | 58,600 |
Feb 14, 2024 | 10.64 | 10.73 | 10.62 | 10.72 | 10.62 | 90,100 |
Feb 14, 2024 | 0.052 Dividend | |||||
Feb 13, 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 10.53 | 149,200 |
Feb 12, 2024 | 10.77 | 10.83 | 10.74 | 10.81 | 10.65 | 106,700 |
Feb 09, 2024 | 10.73 | 10.77 | 10.73 | 10.74 | 10.58 | 139,200 |
Feb 08, 2024 | 10.71 | 10.73 | 10.66 | 10.71 | 10.55 | 95,000 |
Feb 07, 2024 | 10.74 | 10.78 | 10.70 | 10.71 | 10.55 | 76,000 |
Feb 06, 2024 | 10.70 | 10.75 | 10.67 | 10.75 | 10.59 | 93,500 |
Feb 05, 2024 | 10.67 | 10.68 | 10.64 | 10.67 | 10.51 | 122,700 |
Feb 02, 2024 | 10.75 | 10.81 | 10.72 | 10.72 | 10.56 | 155,100 |
Feb 01, 2024 | 10.78 | 10.84 | 10.76 | 10.81 | 10.65 | 93,300 |
Jan 31, 2024 | 10.62 | 10.69 | 10.61 | 10.66 | 10.51 | 84,200 |
Jan 30, 2024 | 10.61 | 10.62 | 10.56 | 10.58 | 10.43 | 61,900 |
Jan 29, 2024 | 10.49 | 10.58 | 10.49 | 10.58 | 10.43 | 105,000 |
Jan 26, 2024 | 10.53 | 10.53 | 10.46 | 10.47 | 10.32 | 193,500 |
Jan 25, 2024 | 10.48 | 10.53 | 10.48 | 10.53 | 10.38 | 46,100 |
Jan 24, 2024 | 10.50 | 10.50 | 10.41 | 10.44 | 10.29 | 119,200 |
Jan 23, 2024 | 10.44 | 10.46 | 10.40 | 10.41 | 10.26 | 121,000 |
Jan 22, 2024 | 10.45 | 10.49 | 10.44 | 10.46 | 10.31 | 191,100 |
Jan 19, 2024 | 10.40 | 10.40 | 10.27 | 10.40 | 10.25 | 114,600 |
Jan 18, 2024 | 10.44 | 10.44 | 10.35 | 10.37 | 10.22 | 96,700 |
Jan 17, 2024 | 10.48 | 10.49 | 10.38 | 10.41 | 10.26 | 297,400 |
Jan 16, 2024 | 10.64 | 10.66 | 10.53 | 10.53 | 10.38 | 97,500 |
Jan 12, 2024 | 10.65 | 10.71 | 10.65 | 10.65 | 10.50 | 135,300 |
Jan 11, 2024 | 10.66 | 10.71 | 10.65 | 10.67 | 10.51 | 66,700 |
Jan 11, 2024 | 0.052 Dividend | |||||
Jan 10, 2024 | 10.85 | 10.85 | 10.70 | 10.71 | 10.50 | 121,800 |
Jan 09, 2024 | 10.92 | 10.94 | 10.78 | 10.78 | 10.57 | 66,500 |
Jan 08, 2024 | 10.80 | 10.95 | 10.76 | 10.89 | 10.68 | 116,400 |
Jan 05, 2024 | 10.79 | 10.79 | 10.75 | 10.76 | 10.55 | 97,100 |
Jan 04, 2024 | 10.79 | 10.81 | 10.75 | 10.79 | 10.58 | 92,900 |
Jan 03, 2024 | 10.80 | 10.81 | 10.75 | 10.80 | 10.59 | 146,800 |
Jan 02, 2024 | 10.69 | 10.80 | 10.68 | 10.79 | 10.58 | 137,700 |
Dec 29, 2023 | 10.65 | 10.72 | 10.64 | 10.68 | 10.47 | 207,000 |
Dec 28, 2023 | 10.74 | 10.74 | 10.61 | 10.64 | 10.43 | 150,000 |
Dec 27, 2023 | 10.76 | 10.78 | 10.69 | 10.74 | 10.53 | 167,100 |
Dec 26, 2023 | 10.72 | 10.75 | 10.70 | 10.71 | 10.50 | 104,800 |
Dec 22, 2023 | 10.76 | 10.78 | 10.64 | 10.71 | 10.50 | 218,600 |
Dec 21, 2023 | 10.74 | 10.77 | 10.65 | 10.70 | 10.49 | 229,400 |
Dec 20, 2023 | 10.78 | 10.79 | 10.62 | 10.67 | 10.46 | 206,300 |
Dec 19, 2023 | 10.75 | 10.76 | 10.69 | 10.75 | 10.54 | 157,000 |
Dec 18, 2023 | 10.80 | 10.80 | 10.67 | 10.69 | 10.48 | 185,500 |
Dec 15, 2023 | 10.69 | 10.80 | 10.68 | 10.79 | 10.58 | 186,100 |
Dec 14, 2023 | 10.50 | 10.71 | 10.48 | 10.69 | 10.48 | 98,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |