Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 10.72 | 6,500 |
Apr 24, 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 10.74 | 3,700 |
Apr 23, 2024 | 10.68 | 10.75 | 10.68 | 10.74 | 10.74 | 7,000 |
Apr 22, 2024 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | 3,600 |
Apr 19, 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 10.69 | 16,200 |
Apr 18, 2024 | 10.68 | 10.68 | 10.65 | 10.67 | 10.67 | 5,200 |
Apr 17, 2024 | 10.68 | 10.72 | 10.66 | 10.66 | 10.66 | 4,200 |
Apr 16, 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 7,000 |
Apr 15, 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 10.64 | 12,000 |
Apr 12, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 10.70 | 6,800 |
Apr 12, 2024 | 0.033 Dividend | |||||
Apr 11, 2024 | 10.67 | 10.73 | 10.67 | 10.71 | 10.68 | 12,100 |
Apr 10, 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.64 | 22,800 |
Apr 09, 2024 | 10.71 | 10.78 | 10.71 | 10.75 | 10.72 | 24,200 |
Apr 08, 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.72 | 24,400 |
Apr 05, 2024 | 10.77 | 10.77 | 10.68 | 10.70 | 10.67 | 9,400 |
Apr 04, 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.67 | 21,100 |
Apr 03, 2024 | 10.73 | 10.75 | 10.71 | 10.74 | 10.71 | 11,900 |
Apr 02, 2024 | 10.73 | 10.73 | 10.69 | 10.72 | 10.69 | 6,700 |
Apr 01, 2024 | 10.73 | 10.75 | 10.69 | 10.74 | 10.71 | 19,100 |
Mar 28, 2024 | 10.80 | 10.84 | 10.69 | 10.75 | 10.72 | 66,600 |
Mar 27, 2024 | 10.74 | 10.78 | 10.71 | 10.78 | 10.75 | 44,000 |
Mar 26, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.70 | 40,800 |
Mar 25, 2024 | 10.77 | 10.78 | 10.71 | 10.71 | 10.68 | 37,100 |
Mar 22, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.71 | 4,700 |
Mar 21, 2024 | 10.73 | 10.78 | 10.73 | 10.73 | 10.70 | 6,100 |
Mar 20, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.72 | 17,500 |
Mar 19, 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.76 | 13,700 |
Mar 18, 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.75 | 10,000 |
Mar 15, 2024 | 10.73 | 10.74 | 10.71 | 10.74 | 10.71 | 2,600 |
Mar 14, 2024 | 10.67 | 10.72 | 10.65 | 10.72 | 10.69 | 32,100 |
Mar 14, 2024 | 0.033 Dividend | |||||
Mar 13, 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.70 | 42,700 |
Mar 12, 2024 | 10.74 | 10.75 | 10.67 | 10.67 | 10.60 | 36,000 |
Mar 11, 2024 | 10.77 | 10.79 | 10.74 | 10.74 | 10.67 | 11,800 |
Mar 08, 2024 | 10.77 | 10.79 | 10.75 | 10.76 | 10.69 | 37,400 |
Mar 07, 2024 | 10.79 | 10.81 | 10.77 | 10.77 | 10.70 | 13,300 |
Mar 06, 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.71 | 7,300 |
Mar 05, 2024 | 10.79 | 10.81 | 10.78 | 10.78 | 10.71 | 17,300 |
Mar 04, 2024 | 10.84 | 10.85 | 10.77 | 10.77 | 10.70 | 30,300 |
Mar 01, 2024 | 10.81 | 10.85 | 10.79 | 10.83 | 10.76 | 44,800 |
Feb 29, 2024 | 10.84 | 10.86 | 10.82 | 10.82 | 10.75 | 34,000 |
Feb 28, 2024 | 10.86 | 10.90 | 10.83 | 10.85 | 10.78 | 21,100 |
Feb 27, 2024 | 10.88 | 10.93 | 10.84 | 10.84 | 10.77 | 17,800 |
Feb 26, 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 10.83 | 37,600 |
Feb 23, 2024 | 10.95 | 10.95 | 10.92 | 10.94 | 10.87 | 54,800 |
Feb 22, 2024 | 10.96 | 10.97 | 10.92 | 10.92 | 10.85 | 3,800 |
Feb 21, 2024 | 10.99 | 10.99 | 10.95 | 10.95 | 10.88 | 800 |
Feb 20, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.87 | 5,600 |
Feb 16, 2024 | 11.00 | 11.00 | 10.90 | 10.93 | 10.86 | 9,100 |
Feb 15, 2024 | 10.99 | 11.04 | 10.98 | 11.04 | 10.97 | 13,000 |
Feb 14, 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.87 | 21,300 |
Feb 14, 2024 | 0.033 Dividend | |||||
Feb 13, 2024 | 10.91 | 10.95 | 10.89 | 10.92 | 10.82 | 35,700 |
Feb 12, 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.85 | 19,500 |
Feb 09, 2024 | 10.84 | 10.88 | 10.80 | 10.85 | 10.75 | 16,500 |
Feb 08, 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.71 | 31,800 |
Feb 07, 2024 | 10.90 | 10.90 | 10.81 | 10.85 | 10.75 | 26,900 |
Feb 06, 2024 | 10.78 | 10.90 | 10.78 | 10.88 | 10.78 | 39,700 |
Feb 05, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.70 | 5,700 |
Feb 02, 2024 | 10.92 | 10.92 | 10.81 | 10.83 | 10.73 | 20,800 |
Feb 01, 2024 | 10.87 | 10.90 | 10.86 | 10.86 | 10.76 | 11,500 |
Jan 31, 2024 | 10.90 | 10.90 | 10.83 | 10.85 | 10.75 | 15,700 |
Jan 30, 2024 | 10.84 | 10.88 | 10.81 | 10.85 | 10.75 | 7,600 |
Jan 29, 2024 | 10.85 | 10.85 | 10.80 | 10.84 | 10.74 | 6,000 |
Jan 26, 2024 | 10.75 | 10.81 | 10.75 | 10.78 | 10.68 | 18,900 |
Jan 25, 2024 | 10.75 | 10.88 | 10.75 | 10.79 | 10.69 | 8,300 |
Jan 24, 2024 | 10.78 | 10.83 | 10.72 | 10.72 | 10.62 | 4,300 |
Jan 23, 2024 | 10.76 | 10.83 | 10.73 | 10.73 | 10.63 | 11,100 |
Jan 22, 2024 | 10.69 | 10.84 | 10.69 | 10.82 | 10.72 | 23,100 |
Jan 19, 2024 | 10.70 | 10.70 | 10.65 | 10.68 | 10.58 | 9,600 |
Jan 18, 2024 | 10.71 | 10.75 | 10.68 | 10.68 | 10.58 | 24,500 |
Jan 17, 2024 | 10.77 | 10.77 | 10.68 | 10.73 | 10.63 | 40,600 |
Jan 16, 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.71 | 9,000 |
Jan 12, 2024 | 10.77 | 10.83 | 10.71 | 10.82 | 10.72 | 40,400 |
Jan 12, 2024 | 0.033 Dividend | |||||
Jan 11, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.67 | 18,000 |
Jan 10, 2024 | 10.80 | 10.81 | 10.76 | 10.78 | 10.65 | 20,100 |
Jan 09, 2024 | 10.80 | 10.82 | 10.77 | 10.77 | 10.64 | 4,100 |
Jan 08, 2024 | 10.84 | 10.86 | 10.81 | 10.83 | 10.70 | 14,500 |
Jan 05, 2024 | 10.82 | 10.83 | 10.78 | 10.79 | 10.66 | 6,200 |
Jan 04, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.67 | 4,500 |
Jan 03, 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.70 | 18,700 |
Jan 02, 2024 | 10.72 | 10.79 | 10.71 | 10.79 | 10.66 | 11,100 |
Dec 29, 2023 | 10.73 | 10.75 | 10.71 | 10.75 | 10.62 | 30,800 |
Dec 28, 2023 | 10.72 | 10.79 | 10.69 | 10.74 | 10.61 | 115,500 |
Dec 27, 2023 | 10.72 | 10.75 | 10.69 | 10.71 | 10.58 | 9,800 |
Dec 26, 2023 | 10.76 | 10.76 | 10.70 | 10.70 | 10.57 | 57,600 |
Dec 22, 2023 | 10.68 | 10.76 | 10.67 | 10.70 | 10.57 | 330,500 |
Dec 21, 2023 | 10.71 | 10.79 | 10.67 | 10.68 | 10.55 | 109,800 |
Dec 20, 2023 | 10.74 | 10.77 | 10.70 | 10.70 | 10.57 | 92,300 |
Dec 19, 2023 | 10.78 | 10.80 | 10.68 | 10.73 | 10.60 | 65,500 |
Dec 18, 2023 | 10.80 | 10.83 | 10.68 | 10.72 | 10.59 | 56,100 |
Dec 15, 2023 | 10.84 | 10.84 | 10.74 | 10.74 | 10.61 | 70,800 |
Dec 14, 2023 | 10.78 | 10.88 | 10.77 | 10.80 | 10.67 | 122,700 |
Dec 14, 2023 | 0.033 Dividend | |||||
Dec 13, 2023 | 10.69 | 10.76 | 10.63 | 10.73 | 10.57 | 211,900 |
Dec 12, 2023 | 10.67 | 10.70 | 10.62 | 10.66 | 10.50 | 174,900 |
Dec 11, 2023 | 10.67 | 10.73 | 10.63 | 10.65 | 10.49 | 80,100 |
Dec 08, 2023 | 10.78 | 10.78 | 10.67 | 10.68 | 10.52 | 65,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |