Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 10.54 | 10.57 | 10.51 | 10.55 | 10.55 | 125,000 |
Jun 24, 2024 | 10.55 | 10.57 | 10.50 | 10.52 | 10.52 | 258,600 |
Jun 21, 2024 | 10.55 | 10.56 | 10.50 | 10.54 | 10.54 | 168,800 |
Jun 21, 2024 | 0.047 Dividend | |||||
Jun 20, 2024 | 10.64 | 10.69 | 10.54 | 10.60 | 10.55 | 206,800 |
Jun 18, 2024 | 10.64 | 10.71 | 10.61 | 10.65 | 10.60 | 94,400 |
Jun 17, 2024 | 10.56 | 10.65 | 10.56 | 10.62 | 10.57 | 125,200 |
Jun 14, 2024 | 10.65 | 10.67 | 10.58 | 10.61 | 10.56 | 101,500 |
Jun 13, 2024 | 10.56 | 10.65 | 10.54 | 10.65 | 10.60 | 113,600 |
Jun 12, 2024 | 10.62 | 10.64 | 10.52 | 10.53 | 10.48 | 94,700 |
Jun 11, 2024 | 10.51 | 10.56 | 10.49 | 10.56 | 10.51 | 88,400 |
Jun 10, 2024 | 10.42 | 10.53 | 10.42 | 10.51 | 10.46 | 120,500 |
Jun 07, 2024 | 10.39 | 10.43 | 10.34 | 10.39 | 10.34 | 152,700 |
Jun 06, 2024 | 10.44 | 10.48 | 10.44 | 10.48 | 10.43 | 76,100 |
Jun 05, 2024 | 10.39 | 10.44 | 10.36 | 10.44 | 10.39 | 163,700 |
Jun 04, 2024 | 10.36 | 10.40 | 10.32 | 10.40 | 10.35 | 155,200 |
Jun 03, 2024 | 10.32 | 10.35 | 10.29 | 10.31 | 10.26 | 123,700 |
May 31, 2024 | 10.31 | 10.37 | 10.26 | 10.30 | 10.25 | 183,800 |
May 30, 2024 | 10.23 | 10.30 | 10.23 | 10.25 | 10.20 | 88,800 |
May 29, 2024 | 10.23 | 10.25 | 10.18 | 10.21 | 10.16 | 158,600 |
May 28, 2024 | 10.36 | 10.43 | 10.23 | 10.23 | 10.18 | 118,900 |
May 24, 2024 | 10.32 | 10.41 | 10.32 | 10.39 | 10.34 | 84,900 |
May 23, 2024 | 10.39 | 10.39 | 10.31 | 10.32 | 10.27 | 131,700 |
May 23, 2024 | 0.047 Dividend | |||||
May 22, 2024 | 10.51 | 10.53 | 10.42 | 10.44 | 10.35 | 245,400 |
May 21, 2024 | 10.67 | 10.68 | 10.53 | 10.53 | 10.44 | 152,100 |
May 20, 2024 | 10.63 | 10.69 | 10.62 | 10.63 | 10.54 | 75,400 |
May 17, 2024 | 10.58 | 10.71 | 10.58 | 10.59 | 10.50 | 158,700 |
May 16, 2024 | 10.57 | 10.61 | 10.55 | 10.55 | 10.46 | 102,300 |
May 15, 2024 | 10.59 | 10.62 | 10.55 | 10.57 | 10.48 | 80,400 |
May 14, 2024 | 10.54 | 10.57 | 10.53 | 10.55 | 10.46 | 111,900 |
May 13, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 10.42 | 96,300 |
May 10, 2024 | 10.50 | 10.50 | 10.45 | 10.50 | 10.41 | 129,300 |
May 09, 2024 | 10.51 | 10.55 | 10.51 | 10.51 | 10.42 | 167,200 |
May 08, 2024 | 10.54 | 10.65 | 10.48 | 10.52 | 10.43 | 371,400 |
May 07, 2024 | 10.29 | 10.54 | 10.29 | 10.51 | 10.42 | 393,600 |
May 06, 2024 | 10.05 | 10.12 | 10.05 | 10.11 | 10.02 | 151,600 |
May 03, 2024 | 10.00 | 10.08 | 10.00 | 10.08 | 9.99 | 112,900 |
May 02, 2024 | 9.93 | 9.98 | 9.93 | 9.97 | 9.88 | 83,800 |
May 01, 2024 | 9.91 | 9.99 | 9.91 | 9.96 | 9.87 | 148,800 |
Apr 30, 2024 | 9.94 | 9.99 | 9.89 | 9.94 | 9.85 | 120,700 |
Apr 29, 2024 | 9.94 | 9.96 | 9.93 | 9.96 | 9.87 | 90,600 |
Apr 26, 2024 | 9.98 | 10.00 | 9.93 | 9.94 | 9.85 | 166,900 |
Apr 25, 2024 | 10.00 | 10.02 | 9.97 | 9.98 | 9.89 | 63,900 |
Apr 24, 2024 | 10.06 | 10.07 | 10.05 | 10.07 | 9.98 | 54,100 |
Apr 23, 2024 | 10.04 | 10.10 | 10.00 | 10.10 | 10.01 | 110,800 |
Apr 22, 2024 | 9.99 | 10.03 | 9.99 | 10.03 | 9.94 | 109,800 |
Apr 22, 2024 | 0.047 Dividend | |||||
Apr 19, 2024 | 10.04 | 10.07 | 10.03 | 10.04 | 9.90 | 54,500 |
Apr 18, 2024 | 10.06 | 10.07 | 10.01 | 10.01 | 9.87 | 85,900 |
Apr 17, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 9.95 | 46,700 |
Apr 16, 2024 | 9.99 | 10.08 | 9.96 | 10.05 | 9.91 | 163,600 |
Apr 15, 2024 | 10.05 | 10.07 | 9.99 | 10.02 | 9.88 | 155,400 |
Apr 12, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 9.95 | 63,400 |
Apr 11, 2024 | 10.03 | 10.07 | 10.03 | 10.05 | 9.91 | 130,800 |
Apr 10, 2024 | 10.13 | 10.13 | 10.05 | 10.06 | 9.92 | 170,700 |
Apr 09, 2024 | 10.12 | 10.19 | 10.11 | 10.16 | 10.02 | 84,800 |
Apr 08, 2024 | 10.08 | 10.15 | 10.08 | 10.13 | 9.99 | 172,000 |
Apr 05, 2024 | 10.08 | 10.10 | 10.05 | 10.07 | 9.93 | 101,600 |
Apr 04, 2024 | 10.09 | 10.12 | 10.09 | 10.11 | 9.97 | 115,500 |
Apr 03, 2024 | 10.05 | 10.09 | 10.05 | 10.08 | 9.94 | 189,500 |
Apr 02, 2024 | 10.12 | 10.15 | 10.07 | 10.10 | 9.96 | 199,900 |
Apr 01, 2024 | 10.29 | 10.31 | 10.15 | 10.17 | 10.03 | 259,800 |
Mar 28, 2024 | 10.30 | 10.36 | 10.25 | 10.35 | 10.21 | 278,500 |
Mar 27, 2024 | 10.33 | 10.36 | 10.27 | 10.32 | 10.18 | 168,400 |
Mar 26, 2024 | 10.37 | 10.37 | 10.32 | 10.35 | 10.21 | 130,100 |
Mar 25, 2024 | 10.31 | 10.35 | 10.31 | 10.35 | 10.21 | 116,000 |
Mar 22, 2024 | 10.31 | 10.34 | 10.30 | 10.33 | 10.19 | 103,200 |
Mar 21, 2024 | 10.33 | 10.33 | 10.30 | 10.31 | 10.17 | 91,600 |
Mar 20, 2024 | 10.33 | 10.37 | 10.28 | 10.31 | 10.17 | 138,400 |
Mar 20, 2024 | 0.047 Dividend | |||||
Mar 19, 2024 | 10.40 | 10.41 | 10.37 | 10.37 | 10.18 | 77,100 |
Mar 18, 2024 | 10.33 | 10.39 | 10.32 | 10.38 | 10.19 | 58,200 |
Mar 15, 2024 | 10.29 | 10.32 | 10.25 | 10.32 | 10.13 | 63,700 |
Mar 14, 2024 | 10.37 | 10.37 | 10.28 | 10.29 | 10.10 | 218,800 |
Mar 13, 2024 | 10.35 | 10.38 | 10.34 | 10.37 | 10.18 | 286,800 |
Mar 12, 2024 | 10.41 | 10.41 | 10.33 | 10.36 | 10.17 | 230,400 |
Mar 11, 2024 | 10.43 | 10.43 | 10.40 | 10.40 | 10.21 | 74,700 |
Mar 08, 2024 | 10.43 | 10.46 | 10.39 | 10.39 | 10.20 | 141,400 |
Mar 07, 2024 | 10.41 | 10.44 | 10.40 | 10.41 | 10.22 | 67,800 |
Mar 06, 2024 | 10.38 | 10.44 | 10.37 | 10.37 | 10.18 | 1,064,200 |
Mar 05, 2024 | 10.35 | 10.43 | 10.35 | 10.38 | 10.19 | 2,398,300 |
Mar 04, 2024 | 10.41 | 10.42 | 10.34 | 10.35 | 10.16 | 123,000 |
Mar 01, 2024 | 10.40 | 10.41 | 10.37 | 10.41 | 10.22 | 81,500 |
Feb 29, 2024 | 10.36 | 10.40 | 10.33 | 10.38 | 10.19 | 94,400 |
Feb 28, 2024 | 10.30 | 10.33 | 10.27 | 10.33 | 10.14 | 178,700 |
Feb 27, 2024 | 10.30 | 10.32 | 10.28 | 10.31 | 10.12 | 170,100 |
Feb 26, 2024 | 10.38 | 10.40 | 10.26 | 10.33 | 10.14 | 127,400 |
Feb 23, 2024 | 10.41 | 10.41 | 10.34 | 10.37 | 10.18 | 90,700 |
Feb 22, 2024 | 10.41 | 10.43 | 10.34 | 10.36 | 10.17 | 89,000 |
Feb 21, 2024 | 10.40 | 10.44 | 10.37 | 10.38 | 10.19 | 63,300 |
Feb 21, 2024 | 0.047 Dividend | |||||
Feb 20, 2024 | 10.39 | 10.44 | 10.39 | 10.42 | 10.19 | 79,600 |
Feb 16, 2024 | 10.39 | 10.40 | 10.36 | 10.38 | 10.15 | 62,900 |
Feb 15, 2024 | 10.37 | 10.42 | 10.37 | 10.40 | 10.17 | 100,600 |
Feb 14, 2024 | 10.29 | 10.36 | 10.29 | 10.32 | 10.09 | 191,800 |
Feb 13, 2024 | 10.30 | 10.32 | 10.25 | 10.27 | 10.04 | 213,700 |
Feb 12, 2024 | 10.37 | 10.37 | 10.32 | 10.34 | 10.11 | 96,900 |
Feb 09, 2024 | 10.32 | 10.36 | 10.32 | 10.34 | 10.11 | 162,900 |
Feb 08, 2024 | 10.30 | 10.31 | 10.25 | 10.31 | 10.08 | 386,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |