Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.70 | 10.71 | 10.63 | 10.69 | 10.69 | 73,930 |
Apr 25, 2024 | 10.64 | 10.67 | 10.50 | 10.64 | 10.64 | 175,200 |
Apr 24, 2024 | 10.72 | 10.72 | 10.55 | 10.67 | 10.67 | 162,500 |
Apr 23, 2024 | 10.70 | 10.72 | 10.66 | 10.70 | 10.70 | 84,000 |
Apr 22, 2024 | 10.60 | 10.66 | 10.56 | 10.65 | 10.65 | 117,200 |
Apr 19, 2024 | 10.59 | 10.59 | 10.49 | 10.53 | 10.53 | 145,000 |
Apr 18, 2024 | 10.56 | 10.57 | 10.52 | 10.54 | 10.54 | 125,800 |
Apr 17, 2024 | 10.45 | 10.54 | 10.42 | 10.54 | 10.54 | 156,900 |
Apr 16, 2024 | 10.22 | 10.39 | 10.22 | 10.39 | 10.39 | 220,400 |
Apr 15, 2024 | 10.58 | 10.63 | 10.11 | 10.26 | 10.26 | 548,100 |
Apr 12, 2024 | 10.76 | 10.77 | 10.55 | 10.55 | 10.55 | 199,400 |
Apr 12, 2024 | 0.099 Dividend | |||||
Apr 11, 2024 | 10.88 | 10.88 | 10.82 | 10.86 | 10.76 | 134,600 |
Apr 10, 2024 | 10.90 | 10.92 | 10.80 | 10.83 | 10.73 | 160,400 |
Apr 09, 2024 | 10.88 | 10.93 | 10.82 | 10.92 | 10.82 | 144,700 |
Apr 08, 2024 | 10.84 | 10.88 | 10.81 | 10.83 | 10.73 | 141,400 |
Apr 05, 2024 | 10.88 | 10.94 | 10.80 | 10.81 | 10.71 | 150,000 |
Apr 04, 2024 | 11.04 | 11.08 | 10.81 | 10.82 | 10.72 | 245,700 |
Apr 03, 2024 | 11.01 | 11.03 | 10.97 | 10.98 | 10.88 | 106,100 |
Apr 02, 2024 | 11.03 | 11.05 | 10.98 | 10.99 | 10.89 | 94,000 |
Apr 01, 2024 | 11.12 | 11.12 | 11.04 | 11.06 | 10.96 | 182,000 |
Mar 28, 2024 | 11.20 | 11.20 | 11.03 | 11.06 | 10.96 | 467,900 |
Mar 27, 2024 | 11.19 | 11.20 | 11.08 | 11.14 | 11.04 | 168,700 |
Mar 26, 2024 | 11.12 | 11.19 | 11.11 | 11.19 | 11.09 | 97,600 |
Mar 25, 2024 | 11.12 | 11.14 | 11.06 | 11.08 | 10.98 | 80,000 |
Mar 22, 2024 | 11.14 | 11.14 | 11.09 | 11.09 | 10.99 | 85,400 |
Mar 21, 2024 | 11.16 | 11.16 | 11.06 | 11.11 | 11.01 | 122,200 |
Mar 20, 2024 | 11.14 | 11.16 | 11.08 | 11.11 | 11.01 | 129,800 |
Mar 19, 2024 | 11.14 | 11.18 | 11.10 | 11.15 | 11.05 | 114,500 |
Mar 18, 2024 | 11.16 | 11.20 | 11.10 | 11.13 | 11.03 | 108,800 |
Mar 15, 2024 | 11.20 | 11.27 | 11.10 | 11.10 | 11.00 | 128,000 |
Mar 14, 2024 | 11.28 | 11.30 | 11.21 | 11.24 | 11.14 | 104,000 |
Mar 14, 2024 | 0.099 Dividend | |||||
Mar 13, 2024 | 11.34 | 11.40 | 11.32 | 11.36 | 11.16 | 243,200 |
Mar 12, 2024 | 11.15 | 11.32 | 11.14 | 11.32 | 11.12 | 180,300 |
Mar 11, 2024 | 11.14 | 11.19 | 11.12 | 11.14 | 10.94 | 121,400 |
Mar 08, 2024 | 11.14 | 11.21 | 11.13 | 11.19 | 10.99 | 129,100 |
Mar 07, 2024 | 11.16 | 11.21 | 11.15 | 11.16 | 10.96 | 130,700 |
Mar 06, 2024 | 11.11 | 11.20 | 11.10 | 11.18 | 10.98 | 136,900 |
Mar 05, 2024 | 11.08 | 11.13 | 11.06 | 11.11 | 10.91 | 124,700 |
Mar 04, 2024 | 11.06 | 11.12 | 11.05 | 11.11 | 10.91 | 154,000 |
Mar 01, 2024 | 11.03 | 11.13 | 11.02 | 11.12 | 10.92 | 123,600 |
Feb 29, 2024 | 11.08 | 11.14 | 11.01 | 11.04 | 10.84 | 160,700 |
Feb 28, 2024 | 11.02 | 11.09 | 10.97 | 11.01 | 10.81 | 180,300 |
Feb 27, 2024 | 11.02 | 11.09 | 11.01 | 11.02 | 10.82 | 101,900 |
Feb 26, 2024 | 11.02 | 11.05 | 11.00 | 11.02 | 10.82 | 132,000 |
Feb 23, 2024 | 11.09 | 11.10 | 11.01 | 11.04 | 10.84 | 84,000 |
Feb 22, 2024 | 11.06 | 11.11 | 11.03 | 11.05 | 10.85 | 114,200 |
Feb 21, 2024 | 10.98 | 11.05 | 10.97 | 11.04 | 10.84 | 140,700 |
Feb 20, 2024 | 11.03 | 11.15 | 10.92 | 10.94 | 10.75 | 350,400 |
Feb 16, 2024 | 11.13 | 11.18 | 11.10 | 11.10 | 10.90 | 102,900 |
Feb 15, 2024 | 11.14 | 11.18 | 11.12 | 11.17 | 10.97 | 114,200 |
Feb 14, 2024 | 11.12 | 11.19 | 11.12 | 11.13 | 10.93 | 112,100 |
Feb 14, 2024 | 0.099 Dividend | |||||
Feb 13, 2024 | 11.23 | 11.29 | 11.14 | 11.19 | 10.89 | 224,100 |
Feb 12, 2024 | 11.24 | 11.29 | 11.23 | 11.27 | 10.97 | 105,600 |
Feb 09, 2024 | 11.25 | 11.28 | 11.22 | 11.26 | 10.96 | 132,100 |
Feb 08, 2024 | 11.25 | 11.30 | 11.24 | 11.24 | 10.94 | 153,300 |
Feb 07, 2024 | 11.24 | 11.25 | 11.21 | 11.25 | 10.95 | 92,100 |
Feb 06, 2024 | 11.11 | 11.22 | 11.11 | 11.22 | 10.92 | 130,500 |
Feb 05, 2024 | 11.04 | 11.09 | 10.99 | 11.09 | 10.80 | 133,800 |
Feb 02, 2024 | 11.08 | 11.24 | 11.04 | 11.06 | 10.77 | 238,600 |
Feb 01, 2024 | 11.07 | 11.13 | 11.06 | 11.11 | 10.82 | 128,000 |
Jan 31, 2024 | 11.05 | 11.06 | 11.00 | 11.05 | 10.76 | 159,100 |
Jan 30, 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.73 | 184,100 |
Jan 29, 2024 | 10.89 | 10.95 | 10.86 | 10.95 | 10.66 | 139,100 |
Jan 26, 2024 | 10.90 | 10.90 | 10.86 | 10.88 | 10.59 | 47,300 |
Jan 25, 2024 | 10.88 | 10.89 | 10.85 | 10.89 | 10.60 | 111,500 |
Jan 24, 2024 | 10.86 | 10.87 | 10.80 | 10.87 | 10.58 | 150,200 |
Jan 23, 2024 | 10.73 | 10.79 | 10.72 | 10.79 | 10.50 | 155,000 |
Jan 22, 2024 | 10.65 | 10.72 | 10.62 | 10.69 | 10.41 | 142,000 |
Jan 19, 2024 | 10.70 | 10.70 | 10.58 | 10.58 | 10.30 | 129,300 |
Jan 18, 2024 | 10.69 | 10.70 | 10.63 | 10.67 | 10.39 | 140,900 |
Jan 17, 2024 | 10.69 | 10.74 | 10.63 | 10.66 | 10.38 | 154,200 |
Jan 16, 2024 | 10.68 | 10.74 | 10.67 | 10.69 | 10.41 | 117,700 |
Jan 12, 2024 | 10.70 | 10.73 | 10.67 | 10.67 | 10.39 | 113,100 |
Jan 11, 2024 | 10.66 | 10.76 | 10.66 | 10.75 | 10.47 | 160,300 |
Jan 11, 2024 | 0.099 Dividend | |||||
Jan 10, 2024 | 10.69 | 10.82 | 10.69 | 10.80 | 10.42 | 212,100 |
Jan 09, 2024 | 10.65 | 10.74 | 10.65 | 10.73 | 10.35 | 165,700 |
Jan 08, 2024 | 10.67 | 10.75 | 10.67 | 10.72 | 10.34 | 201,400 |
Jan 05, 2024 | 10.64 | 10.74 | 10.64 | 10.73 | 10.35 | 146,200 |
Jan 04, 2024 | 10.62 | 10.74 | 10.56 | 10.71 | 10.33 | 190,200 |
Jan 03, 2024 | 10.64 | 10.72 | 10.62 | 10.68 | 10.30 | 194,100 |
Jan 02, 2024 | 10.73 | 10.79 | 10.71 | 10.72 | 10.34 | 246,000 |
Dec 29, 2023 | 10.85 | 10.89 | 10.78 | 10.79 | 10.41 | 298,100 |
Dec 28, 2023 | 10.79 | 10.88 | 10.79 | 10.85 | 10.47 | 165,000 |
Dec 27, 2023 | 10.75 | 10.85 | 10.73 | 10.84 | 10.46 | 101,000 |
Dec 26, 2023 | 10.77 | 10.80 | 10.72 | 10.77 | 10.39 | 150,200 |
Dec 22, 2023 | 10.80 | 10.86 | 10.75 | 10.80 | 10.42 | 193,500 |
Dec 21, 2023 | 10.80 | 10.80 | 10.73 | 10.75 | 10.37 | 161,200 |
Dec 20, 2023 | 10.77 | 10.80 | 10.66 | 10.71 | 10.33 | 204,800 |
Dec 19, 2023 | 10.74 | 10.82 | 10.68 | 10.70 | 10.32 | 174,800 |
Dec 18, 2023 | 10.72 | 10.95 | 10.68 | 10.68 | 10.30 | 223,500 |
Dec 15, 2023 | 10.74 | 10.80 | 10.71 | 10.71 | 10.33 | 104,900 |
Dec 14, 2023 | 10.67 | 10.73 | 10.65 | 10.70 | 10.32 | 111,500 |
Dec 14, 2023 | 0.099 Dividend | |||||
Dec 13, 2023 | 10.60 | 10.69 | 10.58 | 10.69 | 10.22 | 141,600 |
Dec 12, 2023 | 10.65 | 10.66 | 10.53 | 10.56 | 10.09 | 160,900 |
Dec 11, 2023 | 10.61 | 10.67 | 10.61 | 10.63 | 10.16 | 110,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |