Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 10.64 | 10.66 | 10.60 | 10.62 | 10.62 | 105,500 |
May 16, 2024 | 10.62 | 10.64 | 10.58 | 10.62 | 10.62 | 110,800 |
May 15, 2024 | 10.59 | 10.66 | 10.59 | 10.60 | 10.60 | 105,600 |
May 14, 2024 | 10.60 | 10.60 | 10.56 | 10.57 | 10.57 | 64,300 |
May 14, 2024 | 0.052 Dividend | |||||
May 13, 2024 | 10.63 | 10.67 | 10.63 | 10.64 | 10.59 | 93,500 |
May 10, 2024 | 10.66 | 10.66 | 10.60 | 10.62 | 10.57 | 51,200 |
May 09, 2024 | 10.70 | 10.70 | 10.66 | 10.67 | 10.62 | 43,900 |
May 08, 2024 | 10.64 | 10.70 | 10.64 | 10.67 | 10.62 | 75,300 |
May 07, 2024 | 10.65 | 10.69 | 10.63 | 10.64 | 10.59 | 67,400 |
May 06, 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.56 | 73,700 |
May 03, 2024 | 10.46 | 10.54 | 10.46 | 10.53 | 10.48 | 87,600 |
May 02, 2024 | 10.42 | 10.44 | 10.40 | 10.42 | 10.37 | 44,400 |
May 01, 2024 | 10.46 | 10.48 | 10.39 | 10.42 | 10.37 | 104,500 |
Apr 30, 2024 | 10.41 | 10.43 | 10.37 | 10.39 | 10.34 | 58,400 |
Apr 29, 2024 | 10.46 | 10.46 | 10.40 | 10.41 | 10.36 | 35,900 |
Apr 26, 2024 | 10.42 | 10.43 | 10.41 | 10.41 | 10.36 | 26,300 |
Apr 25, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.34 | 35,400 |
Apr 24, 2024 | 10.48 | 10.48 | 10.45 | 10.48 | 10.43 | 82,800 |
Apr 23, 2024 | 10.38 | 10.46 | 10.38 | 10.46 | 10.41 | 84,200 |
Apr 22, 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 10.33 | 115,900 |
Apr 19, 2024 | 10.42 | 10.42 | 10.35 | 10.35 | 10.30 | 42,100 |
Apr 18, 2024 | 10.38 | 10.41 | 10.38 | 10.38 | 10.33 | 28,100 |
Apr 17, 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.33 | 56,700 |
Apr 16, 2024 | 10.30 | 10.38 | 10.30 | 10.36 | 10.31 | 89,500 |
Apr 15, 2024 | 10.42 | 10.43 | 10.33 | 10.35 | 10.30 | 95,500 |
Apr 12, 2024 | 10.50 | 10.51 | 10.44 | 10.45 | 10.40 | 52,200 |
Apr 12, 2024 | 0.052 Dividend | |||||
Apr 11, 2024 | 10.59 | 10.59 | 10.50 | 10.52 | 10.42 | 84,300 |
Apr 10, 2024 | 10.58 | 10.58 | 10.50 | 10.50 | 10.40 | 54,800 |
Apr 09, 2024 | 10.65 | 10.66 | 10.62 | 10.63 | 10.53 | 63,600 |
Apr 08, 2024 | 10.61 | 10.68 | 10.59 | 10.63 | 10.53 | 99,400 |
Apr 05, 2024 | 10.57 | 10.58 | 10.54 | 10.58 | 10.48 | 61,600 |
Apr 04, 2024 | 10.62 | 10.66 | 10.57 | 10.58 | 10.48 | 69,200 |
Apr 03, 2024 | 10.65 | 10.67 | 10.57 | 10.60 | 10.50 | 122,800 |
Apr 02, 2024 | 10.63 | 10.68 | 10.59 | 10.68 | 10.58 | 125,600 |
Apr 01, 2024 | 10.82 | 10.82 | 10.66 | 10.68 | 10.58 | 113,000 |
Mar 28, 2024 | 10.78 | 10.86 | 10.73 | 10.86 | 10.75 | 136,600 |
Mar 27, 2024 | 10.80 | 10.81 | 10.76 | 10.81 | 10.70 | 93,100 |
Mar 26, 2024 | 10.81 | 10.81 | 10.77 | 10.80 | 10.69 | 56,400 |
Mar 25, 2024 | 10.82 | 10.82 | 10.76 | 10.79 | 10.68 | 67,300 |
Mar 22, 2024 | 10.81 | 10.86 | 10.80 | 10.82 | 10.71 | 109,500 |
Mar 21, 2024 | 10.87 | 10.88 | 10.79 | 10.79 | 10.68 | 76,000 |
Mar 20, 2024 | 10.90 | 10.90 | 10.84 | 10.85 | 10.74 | 81,700 |
Mar 19, 2024 | 10.90 | 10.90 | 10.87 | 10.88 | 10.77 | 67,000 |
Mar 18, 2024 | 10.81 | 10.89 | 10.81 | 10.88 | 10.77 | 125,200 |
Mar 15, 2024 | 10.78 | 10.82 | 10.73 | 10.81 | 10.70 | 69,300 |
Mar 14, 2024 | 10.79 | 10.82 | 10.74 | 10.75 | 10.64 | 133,900 |
Mar 14, 2024 | 0.052 Dividend | |||||
Mar 13, 2024 | 10.84 | 10.88 | 10.84 | 10.85 | 10.69 | 67,900 |
Mar 12, 2024 | 10.86 | 10.86 | 10.83 | 10.84 | 10.68 | 119,600 |
Mar 11, 2024 | 10.89 | 10.89 | 10.85 | 10.86 | 10.70 | 49,800 |
Mar 08, 2024 | 10.86 | 10.91 | 10.83 | 10.85 | 10.69 | 177,300 |
Mar 07, 2024 | 10.89 | 10.91 | 10.88 | 10.88 | 10.72 | 47,100 |
Mar 06, 2024 | 10.84 | 10.90 | 10.84 | 10.88 | 10.72 | 42,200 |
Mar 05, 2024 | 10.86 | 10.88 | 10.85 | 10.87 | 10.71 | 68,900 |
Mar 04, 2024 | 10.86 | 10.88 | 10.82 | 10.84 | 10.68 | 88,900 |
Mar 01, 2024 | 10.83 | 10.87 | 10.77 | 10.85 | 10.69 | 107,600 |
Feb 29, 2024 | 10.77 | 10.82 | 10.75 | 10.81 | 10.65 | 70,500 |
Feb 28, 2024 | 10.75 | 10.79 | 10.73 | 10.75 | 10.59 | 104,300 |
Feb 27, 2024 | 10.76 | 10.76 | 10.72 | 10.73 | 10.57 | 112,300 |
Feb 26, 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 10.59 | 136,900 |
Feb 23, 2024 | 10.77 | 10.79 | 10.76 | 10.79 | 10.63 | 42,300 |
Feb 22, 2024 | 10.75 | 10.78 | 10.72 | 10.74 | 10.58 | 83,800 |
Feb 21, 2024 | 10.77 | 10.79 | 10.71 | 10.71 | 10.55 | 136,800 |
Feb 20, 2024 | 10.72 | 10.77 | 10.72 | 10.73 | 10.57 | 125,400 |
Feb 16, 2024 | 10.76 | 10.78 | 10.72 | 10.77 | 10.61 | 80,800 |
Feb 15, 2024 | 10.79 | 10.81 | 10.77 | 10.78 | 10.62 | 58,600 |
Feb 14, 2024 | 10.64 | 10.73 | 10.62 | 10.72 | 10.56 | 90,100 |
Feb 14, 2024 | 0.052 Dividend | |||||
Feb 13, 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 10.48 | 149,200 |
Feb 12, 2024 | 10.77 | 10.83 | 10.74 | 10.81 | 10.60 | 106,700 |
Feb 09, 2024 | 10.73 | 10.77 | 10.73 | 10.74 | 10.53 | 139,200 |
Feb 08, 2024 | 10.71 | 10.73 | 10.66 | 10.71 | 10.50 | 95,000 |
Feb 07, 2024 | 10.74 | 10.78 | 10.70 | 10.71 | 10.50 | 76,000 |
Feb 06, 2024 | 10.70 | 10.75 | 10.67 | 10.75 | 10.54 | 93,500 |
Feb 05, 2024 | 10.67 | 10.68 | 10.64 | 10.67 | 10.46 | 122,700 |
Feb 02, 2024 | 10.75 | 10.81 | 10.72 | 10.72 | 10.51 | 155,100 |
Feb 01, 2024 | 10.78 | 10.84 | 10.76 | 10.81 | 10.60 | 93,300 |
Jan 31, 2024 | 10.62 | 10.69 | 10.61 | 10.66 | 10.45 | 84,200 |
Jan 30, 2024 | 10.61 | 10.62 | 10.56 | 10.58 | 10.38 | 61,900 |
Jan 29, 2024 | 10.49 | 10.58 | 10.49 | 10.58 | 10.38 | 105,000 |
Jan 26, 2024 | 10.53 | 10.53 | 10.46 | 10.47 | 10.27 | 193,500 |
Jan 25, 2024 | 10.48 | 10.53 | 10.48 | 10.53 | 10.33 | 46,100 |
Jan 24, 2024 | 10.50 | 10.50 | 10.41 | 10.44 | 10.24 | 119,200 |
Jan 23, 2024 | 10.44 | 10.46 | 10.40 | 10.41 | 10.21 | 121,000 |
Jan 22, 2024 | 10.45 | 10.49 | 10.44 | 10.46 | 10.26 | 191,100 |
Jan 19, 2024 | 10.40 | 10.40 | 10.27 | 10.40 | 10.20 | 114,600 |
Jan 18, 2024 | 10.44 | 10.44 | 10.35 | 10.37 | 10.17 | 96,700 |
Jan 17, 2024 | 10.48 | 10.49 | 10.38 | 10.41 | 10.21 | 297,400 |
Jan 16, 2024 | 10.64 | 10.66 | 10.53 | 10.53 | 10.33 | 97,500 |
Jan 12, 2024 | 10.65 | 10.71 | 10.65 | 10.65 | 10.44 | 135,300 |
Jan 11, 2024 | 10.66 | 10.71 | 10.65 | 10.67 | 10.46 | 66,700 |
Jan 11, 2024 | 0.052 Dividend | |||||
Jan 10, 2024 | 10.85 | 10.85 | 10.70 | 10.71 | 10.45 | 121,800 |
Jan 09, 2024 | 10.92 | 10.94 | 10.78 | 10.78 | 10.52 | 66,500 |
Jan 08, 2024 | 10.80 | 10.95 | 10.76 | 10.89 | 10.63 | 116,400 |
Jan 05, 2024 | 10.79 | 10.79 | 10.75 | 10.76 | 10.50 | 97,100 |
Jan 04, 2024 | 10.79 | 10.81 | 10.75 | 10.79 | 10.53 | 92,900 |
Jan 03, 2024 | 10.80 | 10.81 | 10.75 | 10.80 | 10.54 | 146,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |