Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.25 | 10.25 | 10.19 | 10.20 | 10.20 | 18,768 |
May 02, 2024 | 10.20 | 10.33 | 10.18 | 10.24 | 10.24 | 15,400 |
May 01, 2024 | 10.25 | 10.26 | 10.12 | 10.17 | 10.17 | 24,200 |
Apr 30, 2024 | 10.54 | 10.54 | 10.30 | 10.30 | 10.30 | 10,400 |
Apr 29, 2024 | 11.00 | 11.00 | 10.50 | 10.54 | 10.54 | 17,100 |
Apr 29, 2024 | 0.066 Dividend | |||||
Apr 26, 2024 | 10.48 | 10.55 | 10.45 | 10.55 | 10.48 | 8,700 |
Apr 25, 2024 | 10.32 | 10.43 | 10.30 | 10.43 | 10.36 | 5,000 |
Apr 24, 2024 | 10.50 | 10.50 | 10.34 | 10.37 | 10.31 | 6,900 |
Apr 23, 2024 | 10.35 | 10.50 | 10.35 | 10.44 | 10.37 | 10,500 |
Apr 22, 2024 | 10.01 | 10.45 | 10.01 | 10.34 | 10.28 | 24,000 |
Apr 19, 2024 | 10.34 | 10.50 | 10.34 | 10.41 | 10.34 | 22,400 |
Apr 18, 2024 | 10.35 | 10.40 | 10.26 | 10.31 | 10.25 | 18,800 |
Apr 17, 2024 | 10.35 | 10.41 | 10.28 | 10.34 | 10.28 | 27,900 |
Apr 16, 2024 | 10.00 | 10.38 | 10.00 | 10.35 | 10.29 | 12,500 |
Apr 15, 2024 | 10.53 | 10.73 | 10.35 | 10.35 | 10.29 | 12,500 |
Apr 12, 2024 | 10.48 | 10.97 | 10.48 | 10.51 | 10.44 | 25,800 |
Apr 11, 2024 | 10.67 | 10.73 | 10.59 | 10.67 | 10.60 | 8,000 |
Apr 10, 2024 | 10.52 | 10.64 | 10.47 | 10.64 | 10.57 | 16,700 |
Apr 09, 2024 | 10.73 | 10.73 | 10.52 | 10.54 | 10.47 | 26,500 |
Apr 08, 2024 | 10.83 | 10.88 | 10.55 | 10.76 | 10.69 | 32,500 |
Apr 05, 2024 | 10.90 | 10.95 | 10.82 | 10.85 | 10.78 | 18,700 |
Apr 04, 2024 | 10.98 | 10.98 | 10.89 | 10.91 | 10.84 | 17,600 |
Apr 03, 2024 | 10.86 | 10.95 | 10.82 | 10.91 | 10.84 | 51,000 |
Apr 02, 2024 | 10.75 | 10.88 | 10.74 | 10.82 | 10.75 | 35,200 |
Apr 01, 2024 | 10.55 | 10.80 | 10.55 | 10.76 | 10.69 | 17,200 |
Mar 28, 2024 | 10.82 | 10.83 | 10.76 | 10.78 | 10.71 | 15,800 |
Mar 27, 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 10.74 | 5,300 |
Mar 27, 2024 | 0.066 Dividend | |||||
Mar 26, 2024 | 10.75 | 10.77 | 10.70 | 10.77 | 10.64 | 15,400 |
Mar 25, 2024 | 10.60 | 10.80 | 10.60 | 10.74 | 10.61 | 29,100 |
Mar 22, 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 10.52 | 21,300 |
Mar 21, 2024 | 10.85 | 10.88 | 10.80 | 10.80 | 10.67 | 10,600 |
Mar 20, 2024 | 10.71 | 10.85 | 10.71 | 10.85 | 10.72 | 9,500 |
Mar 19, 2024 | 10.64 | 10.81 | 10.60 | 10.78 | 10.65 | 25,100 |
Mar 18, 2024 | 10.93 | 10.93 | 10.58 | 10.68 | 10.55 | 18,200 |
Mar 15, 2024 | 10.55 | 10.76 | 10.55 | 10.66 | 10.53 | 7,000 |
Mar 14, 2024 | 10.60 | 10.68 | 10.58 | 10.60 | 10.47 | 4,800 |
Mar 13, 2024 | 10.53 | 10.60 | 10.51 | 10.60 | 10.47 | 7,400 |
Mar 12, 2024 | 10.33 | 10.45 | 10.33 | 10.42 | 10.29 | 11,400 |
Mar 11, 2024 | 10.32 | 10.47 | 10.30 | 10.43 | 10.30 | 19,700 |
Mar 08, 2024 | 10.18 | 10.40 | 10.18 | 10.39 | 10.26 | 18,200 |
Mar 07, 2024 | 10.20 | 10.40 | 10.20 | 10.36 | 10.23 | 12,400 |
Mar 06, 2024 | 10.00 | 10.31 | 10.00 | 10.18 | 10.05 | 9,700 |
Mar 05, 2024 | 10.02 | 10.17 | 10.02 | 10.05 | 9.93 | 14,500 |
Mar 04, 2024 | 9.70 | 10.27 | 9.67 | 10.10 | 9.98 | 14,000 |
Mar 01, 2024 | 10.17 | 10.31 | 10.17 | 10.21 | 10.08 | 15,600 |
Feb 29, 2024 | 10.35 | 10.35 | 10.14 | 10.15 | 10.02 | 22,000 |
Feb 28, 2024 | 10.54 | 10.54 | 10.43 | 10.43 | 10.30 | 9,200 |
Feb 28, 2024 | 0.067 Dividend | |||||
Feb 27, 2024 | 10.50 | 10.54 | 10.44 | 10.51 | 10.31 | 2,200 |
Feb 26, 2024 | 10.39 | 10.45 | 10.35 | 10.44 | 10.25 | 26,400 |
Feb 23, 2024 | 10.41 | 10.47 | 10.40 | 10.40 | 10.21 | 15,800 |
Feb 22, 2024 | 10.40 | 10.55 | 10.37 | 10.53 | 10.33 | 38,600 |
Feb 21, 2024 | 10.26 | 10.36 | 10.26 | 10.31 | 10.12 | 8,100 |
Feb 20, 2024 | 10.31 | 10.32 | 10.06 | 10.11 | 9.92 | 13,000 |
Feb 16, 2024 | 10.20 | 10.34 | 10.16 | 10.32 | 10.13 | 15,400 |
Feb 15, 2024 | 9.98 | 10.18 | 9.98 | 10.18 | 9.99 | 26,200 |
Feb 14, 2024 | 10.04 | 10.09 | 9.98 | 10.00 | 9.81 | 23,500 |
Feb 13, 2024 | 9.97 | 10.08 | 9.94 | 10.04 | 9.85 | 19,500 |
Feb 12, 2024 | 10.12 | 10.19 | 10.09 | 10.09 | 9.90 | 43,400 |
Feb 09, 2024 | 10.16 | 10.20 | 10.10 | 10.11 | 9.92 | 10,900 |
Feb 08, 2024 | 9.51 | 10.20 | 9.51 | 10.20 | 10.01 | 36,500 |
Feb 07, 2024 | 10.12 | 10.12 | 10.04 | 10.07 | 9.88 | 8,400 |
Feb 06, 2024 | 10.02 | 10.07 | 10.00 | 10.04 | 9.85 | 30,800 |
Feb 05, 2024 | 10.08 | 10.10 | 9.98 | 10.00 | 9.81 | 27,500 |
Feb 02, 2024 | 10.35 | 10.35 | 10.14 | 10.14 | 9.95 | 37,700 |
Feb 01, 2024 | 10.49 | 10.49 | 10.29 | 10.30 | 10.11 | 29,800 |
Jan 31, 2024 | 10.41 | 10.49 | 10.41 | 10.44 | 10.25 | 36,900 |
Jan 30, 2024 | 10.37 | 10.57 | 10.32 | 10.57 | 10.37 | 8,100 |
Jan 30, 2024 | 0.067 Dividend | |||||
Jan 29, 2024 | 10.40 | 10.43 | 10.34 | 10.43 | 10.17 | 13,300 |
Jan 26, 2024 | 10.42 | 10.43 | 10.36 | 10.43 | 10.17 | 7,500 |
Jan 25, 2024 | 10.42 | 10.45 | 10.39 | 10.41 | 10.15 | 74,600 |
Jan 24, 2024 | 10.46 | 10.46 | 10.37 | 10.37 | 10.11 | 48,300 |
Jan 23, 2024 | 10.20 | 10.41 | 10.18 | 10.38 | 10.12 | 26,800 |
Jan 22, 2024 | 10.16 | 10.25 | 10.12 | 10.23 | 9.97 | 27,000 |
Jan 19, 2024 | 10.09 | 10.18 | 10.06 | 10.18 | 9.93 | 34,200 |
Jan 18, 2024 | 10.13 | 10.16 | 10.04 | 10.11 | 9.86 | 10,700 |
Jan 17, 2024 | 10.17 | 10.23 | 9.99 | 10.10 | 9.85 | 19,200 |
Jan 16, 2024 | 10.50 | 10.57 | 10.21 | 10.22 | 9.97 | 7,400 |
Jan 12, 2024 | 10.95 | 10.95 | 10.50 | 10.60 | 10.34 | 8,400 |
Jan 11, 2024 | 10.40 | 10.56 | 10.37 | 10.56 | 10.30 | 8,400 |
Jan 10, 2024 | 10.37 | 10.43 | 10.32 | 10.43 | 10.17 | 4,400 |
Jan 09, 2024 | 10.31 | 10.42 | 10.27 | 10.41 | 10.15 | 7,000 |
Jan 08, 2024 | 10.35 | 10.35 | 10.13 | 10.29 | 10.03 | 25,300 |
Jan 05, 2024 | 10.37 | 10.39 | 10.31 | 10.35 | 10.09 | 14,500 |
Jan 04, 2024 | 10.53 | 10.53 | 10.29 | 10.32 | 10.06 | 2,900 |
Jan 03, 2024 | 10.26 | 10.46 | 10.26 | 10.43 | 10.17 | 12,300 |
Jan 02, 2024 | 9.67 | 10.41 | 9.67 | 10.31 | 10.05 | 42,200 |
Dec 29, 2023 | 10.37 | 10.42 | 10.35 | 10.35 | 10.09 | 23,600 |
Dec 28, 2023 | 10.50 | 10.50 | 10.35 | 10.35 | 10.09 | 15,200 |
Dec 28, 2023 | 0.068 Dividend | |||||
Dec 27, 2023 | 10.67 | 10.68 | 10.52 | 10.52 | 10.19 | 20,700 |
Dec 26, 2023 | 10.51 | 10.83 | 10.08 | 10.76 | 10.42 | 26,400 |
Dec 22, 2023 | 10.69 | 10.71 | 10.62 | 10.65 | 10.32 | 18,700 |
Dec 21, 2023 | 10.45 | 10.66 | 10.45 | 10.66 | 10.33 | 23,200 |
Dec 20, 2023 | 10.12 | 10.62 | 10.12 | 10.44 | 10.11 | 46,500 |
Dec 19, 2023 | 10.12 | 10.44 | 10.12 | 10.44 | 10.11 | 14,900 |
Dec 18, 2023 | 9.95 | 10.21 | 9.95 | 10.20 | 9.88 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |