Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 10.46 | 10.48 | 10.41 | 10.41 | 10.41 | 90,800 |
May 07, 2024 | 10.34 | 10.45 | 10.31 | 10.42 | 10.42 | 250,700 |
May 06, 2024 | 10.34 | 10.34 | 10.25 | 10.33 | 10.33 | 110,800 |
May 03, 2024 | 10.31 | 10.33 | 10.23 | 10.29 | 10.29 | 98,700 |
May 02, 2024 | 10.24 | 10.33 | 10.17 | 10.31 | 10.31 | 126,400 |
May 01, 2024 | 10.25 | 10.31 | 10.18 | 10.25 | 10.25 | 137,500 |
May 01, 2024 | 0.097 Dividend | |||||
Apr 30, 2024 | 10.31 | 10.35 | 10.28 | 10.33 | 10.23 | 109,800 |
Apr 29, 2024 | 10.33 | 10.35 | 10.24 | 10.35 | 10.25 | 101,600 |
Apr 26, 2024 | 10.31 | 10.35 | 10.30 | 10.33 | 10.23 | 63,300 |
Apr 25, 2024 | 10.34 | 10.34 | 10.26 | 10.32 | 10.22 | 112,600 |
Apr 24, 2024 | 10.38 | 10.40 | 10.29 | 10.36 | 10.26 | 146,800 |
Apr 23, 2024 | 10.29 | 10.38 | 10.26 | 10.36 | 10.26 | 65,300 |
Apr 22, 2024 | 10.26 | 10.33 | 10.25 | 10.27 | 10.17 | 81,100 |
Apr 19, 2024 | 10.26 | 10.28 | 10.20 | 10.20 | 10.10 | 65,300 |
Apr 18, 2024 | 10.29 | 10.29 | 10.22 | 10.23 | 10.13 | 51,500 |
Apr 17, 2024 | 10.23 | 10.31 | 10.23 | 10.25 | 10.15 | 148,300 |
Apr 16, 2024 | 10.11 | 10.20 | 10.03 | 10.20 | 10.10 | 115,200 |
Apr 15, 2024 | 10.22 | 10.25 | 10.06 | 10.08 | 9.99 | 158,000 |
Apr 12, 2024 | 10.28 | 10.31 | 10.17 | 10.18 | 10.08 | 98,900 |
Apr 11, 2024 | 10.27 | 10.32 | 10.25 | 10.30 | 10.20 | 160,900 |
Apr 10, 2024 | 10.21 | 10.29 | 10.15 | 10.22 | 10.12 | 242,100 |
Apr 09, 2024 | 10.26 | 10.28 | 10.22 | 10.23 | 10.13 | 137,700 |
Apr 08, 2024 | 10.25 | 10.25 | 10.19 | 10.25 | 10.15 | 134,700 |
Apr 05, 2024 | 10.17 | 10.20 | 10.15 | 10.18 | 10.08 | 198,700 |
Apr 04, 2024 | 10.18 | 10.21 | 10.15 | 10.18 | 10.08 | 110,800 |
Apr 03, 2024 | 10.15 | 10.22 | 10.15 | 10.18 | 10.08 | 79,700 |
Apr 02, 2024 | 10.22 | 10.25 | 10.19 | 10.20 | 10.10 | 193,200 |
Apr 01, 2024 | 10.26 | 10.34 | 10.24 | 10.24 | 10.14 | 89,400 |
Apr 01, 2024 | 0.097 Dividend | |||||
Mar 28, 2024 | 10.31 | 10.39 | 10.31 | 10.35 | 10.16 | 119,400 |
Mar 27, 2024 | 10.35 | 10.38 | 10.33 | 10.34 | 10.15 | 62,700 |
Mar 26, 2024 | 10.33 | 10.37 | 10.30 | 10.30 | 10.11 | 58,300 |
Mar 25, 2024 | 10.28 | 10.35 | 10.27 | 10.30 | 10.11 | 69,900 |
Mar 22, 2024 | 10.35 | 10.38 | 10.25 | 10.27 | 10.08 | 88,600 |
Mar 21, 2024 | 10.36 | 10.42 | 10.34 | 10.34 | 10.15 | 141,300 |
Mar 20, 2024 | 10.31 | 10.38 | 10.29 | 10.37 | 10.18 | 174,500 |
Mar 19, 2024 | 10.22 | 10.34 | 10.22 | 10.29 | 10.10 | 127,200 |
Mar 18, 2024 | 10.15 | 10.28 | 10.15 | 10.25 | 10.06 | 123,400 |
Mar 15, 2024 | 10.16 | 10.18 | 10.13 | 10.13 | 9.94 | 77,400 |
Mar 14, 2024 | 10.17 | 10.19 | 10.10 | 10.14 | 9.95 | 111,200 |
Mar 13, 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 9.99 | 102,700 |
Mar 12, 2024 | 10.08 | 10.14 | 10.07 | 10.09 | 9.90 | 115,400 |
Mar 11, 2024 | 10.07 | 10.10 | 10.06 | 10.07 | 9.88 | 42,500 |
Mar 08, 2024 | 10.09 | 10.11 | 10.05 | 10.09 | 9.90 | 100,800 |
Mar 07, 2024 | 10.10 | 10.15 | 10.08 | 10.10 | 9.91 | 62,800 |
Mar 06, 2024 | 10.11 | 10.17 | 10.09 | 10.09 | 9.90 | 112,100 |
Mar 05, 2024 | 10.07 | 10.15 | 10.07 | 10.13 | 9.94 | 147,000 |
Mar 04, 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 9.89 | 73,600 |
Mar 01, 2024 | 10.13 | 10.18 | 10.11 | 10.14 | 9.95 | 159,800 |
Mar 01, 2024 | 0.097 Dividend | |||||
Feb 29, 2024 | 10.16 | 10.24 | 10.15 | 10.23 | 9.94 | 107,800 |
Feb 28, 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 9.87 | 76,300 |
Feb 27, 2024 | 10.11 | 10.16 | 10.11 | 10.14 | 9.86 | 82,200 |
Feb 26, 2024 | 10.11 | 10.14 | 10.08 | 10.11 | 9.83 | 76,200 |
Feb 23, 2024 | 10.15 | 10.20 | 10.11 | 10.12 | 9.84 | 86,200 |
Feb 22, 2024 | 10.15 | 10.19 | 10.13 | 10.13 | 9.85 | 71,000 |
Feb 21, 2024 | 10.08 | 10.18 | 10.08 | 10.17 | 9.89 | 82,200 |
Feb 20, 2024 | 10.00 | 10.13 | 10.00 | 10.05 | 9.77 | 101,500 |
Feb 16, 2024 | 10.12 | 10.14 | 10.05 | 10.07 | 9.79 | 97,500 |
Feb 15, 2024 | 10.10 | 10.14 | 10.03 | 10.12 | 9.84 | 133,300 |
Feb 14, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 9.78 | 61,600 |
Feb 13, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.71 | 55,500 |
Feb 12, 2024 | 9.97 | 10.05 | 9.97 | 10.03 | 9.75 | 39,900 |
Feb 09, 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 9.72 | 57,900 |
Feb 08, 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 9.72 | 57,300 |
Feb 07, 2024 | 10.02 | 10.03 | 9.98 | 10.00 | 9.72 | 44,800 |
Feb 06, 2024 | 9.93 | 9.98 | 9.93 | 9.98 | 9.70 | 63,400 |
Feb 05, 2024 | 9.92 | 9.93 | 9.89 | 9.92 | 9.64 | 66,800 |
Feb 02, 2024 | 9.91 | 9.95 | 9.91 | 9.92 | 9.64 | 80,900 |
Feb 01, 2024 | 9.94 | 9.99 | 9.94 | 9.96 | 9.68 | 88,300 |
Feb 01, 2024 | 0.097 Dividend | |||||
Jan 31, 2024 | 9.97 | 10.07 | 9.97 | 10.04 | 9.66 | 139,700 |
Jan 30, 2024 | 9.92 | 10.01 | 9.92 | 9.99 | 9.62 | 100,300 |
Jan 29, 2024 | 9.90 | 9.97 | 9.89 | 9.96 | 9.59 | 62,500 |
Jan 26, 2024 | 9.91 | 9.93 | 9.89 | 9.90 | 9.53 | 54,100 |
Jan 25, 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.57 | 73,100 |
Jan 24, 2024 | 9.86 | 9.89 | 9.81 | 9.88 | 9.51 | 78,300 |
Jan 23, 2024 | 9.84 | 9.89 | 9.80 | 9.84 | 9.47 | 125,300 |
Jan 22, 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.48 | 66,400 |
Jan 19, 2024 | 9.80 | 9.84 | 9.74 | 9.81 | 9.44 | 112,500 |
Jan 18, 2024 | 9.76 | 9.81 | 9.76 | 9.81 | 9.44 | 115,300 |
Jan 17, 2024 | 9.84 | 9.86 | 9.74 | 9.75 | 9.39 | 162,100 |
Jan 16, 2024 | 9.82 | 9.86 | 9.80 | 9.83 | 9.46 | 99,500 |
Jan 12, 2024 | 9.81 | 9.84 | 9.80 | 9.82 | 9.45 | 134,800 |
Jan 11, 2024 | 9.80 | 9.86 | 9.79 | 9.85 | 9.48 | 191,800 |
Jan 10, 2024 | 9.82 | 9.87 | 9.78 | 9.86 | 9.49 | 220,600 |
Jan 09, 2024 | 9.80 | 9.88 | 9.80 | 9.85 | 9.48 | 166,800 |
Jan 08, 2024 | 9.77 | 9.85 | 9.76 | 9.85 | 9.48 | 99,500 |
Jan 05, 2024 | 9.73 | 9.78 | 9.73 | 9.78 | 9.41 | 171,000 |
Jan 04, 2024 | 9.71 | 9.79 | 9.70 | 9.76 | 9.40 | 132,600 |
Jan 03, 2024 | 9.80 | 9.85 | 9.73 | 9.74 | 9.38 | 151,100 |
Jan 02, 2024 | 9.91 | 10.00 | 9.87 | 9.87 | 9.50 | 130,100 |
Jan 02, 2024 | 0.097 Dividend | |||||
Dec 29, 2023 | 9.87 | 10.09 | 9.87 | 10.09 | 9.62 | 234,200 |
Dec 28, 2023 | 9.84 | 9.91 | 9.83 | 9.91 | 9.45 | 134,700 |
Dec 27, 2023 | 9.90 | 9.92 | 9.84 | 9.84 | 9.38 | 128,800 |
Dec 26, 2023 | 9.84 | 9.91 | 9.84 | 9.90 | 9.44 | 122,600 |
Dec 22, 2023 | 9.84 | 9.88 | 9.80 | 9.86 | 9.40 | 109,500 |
Dec 21, 2023 | 9.83 | 9.87 | 9.79 | 9.81 | 9.35 | 127,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |