Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 10.80 | 10.82 | 10.77 | 10.81 | 10.81 | 22,470 |
May 07, 2024 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | 94,500 |
May 06, 2024 | 10.54 | 10.66 | 10.54 | 10.65 | 10.65 | 46,300 |
May 03, 2024 | 10.51 | 10.56 | 10.48 | 10.54 | 10.54 | 30,300 |
May 02, 2024 | 10.40 | 10.47 | 10.37 | 10.45 | 10.45 | 37,500 |
May 01, 2024 | 10.38 | 10.45 | 10.35 | 10.41 | 10.41 | 39,600 |
Apr 30, 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.39 | 48,700 |
Apr 29, 2024 | 10.39 | 10.42 | 10.38 | 10.40 | 10.40 | 27,900 |
Apr 26, 2024 | 10.36 | 10.41 | 10.36 | 10.38 | 10.38 | 32,300 |
Apr 25, 2024 | 10.40 | 10.43 | 10.33 | 10.36 | 10.36 | 63,400 |
Apr 24, 2024 | 10.49 | 10.49 | 10.42 | 10.44 | 10.44 | 72,500 |
Apr 23, 2024 | 10.44 | 10.49 | 10.44 | 10.48 | 10.48 | 27,300 |
Apr 22, 2024 | 10.40 | 10.44 | 10.40 | 10.41 | 10.41 | 13,800 |
Apr 19, 2024 | 10.44 | 10.48 | 10.41 | 10.41 | 10.41 | 29,300 |
Apr 18, 2024 | 10.45 | 10.45 | 10.41 | 10.43 | 10.43 | 41,000 |
Apr 17, 2024 | 10.48 | 10.49 | 10.44 | 10.45 | 10.45 | 19,400 |
Apr 16, 2024 | 10.45 | 10.49 | 10.41 | 10.43 | 10.43 | 45,900 |
Apr 15, 2024 | 10.54 | 10.54 | 10.42 | 10.43 | 10.43 | 33,000 |
Apr 12, 2024 | 10.58 | 10.60 | 10.55 | 10.55 | 10.55 | 15,300 |
Apr 12, 2024 | 0.051 Dividend | |||||
Apr 11, 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.55 | 48,600 |
Apr 10, 2024 | 10.70 | 10.70 | 10.55 | 10.58 | 10.53 | 66,300 |
Apr 09, 2024 | 10.75 | 10.75 | 10.70 | 10.72 | 10.67 | 46,200 |
Apr 08, 2024 | 10.69 | 10.75 | 10.65 | 10.66 | 10.61 | 68,900 |
Apr 05, 2024 | 10.70 | 10.70 | 10.62 | 10.64 | 10.59 | 43,600 |
Apr 04, 2024 | 10.74 | 10.77 | 10.67 | 10.70 | 10.65 | 53,600 |
Apr 03, 2024 | 10.65 | 10.71 | 10.65 | 10.68 | 10.63 | 79,400 |
Apr 02, 2024 | 10.73 | 10.76 | 10.68 | 10.73 | 10.68 | 67,100 |
Apr 01, 2024 | 10.87 | 10.90 | 10.74 | 10.75 | 10.70 | 64,400 |
Mar 28, 2024 | 10.86 | 10.91 | 10.83 | 10.91 | 10.86 | 48,700 |
Mar 27, 2024 | 10.85 | 10.88 | 10.83 | 10.88 | 10.83 | 21,900 |
Mar 26, 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 10.82 | 15,700 |
Mar 25, 2024 | 10.93 | 10.93 | 10.85 | 10.86 | 10.81 | 9,200 |
Mar 22, 2024 | 10.89 | 10.95 | 10.89 | 10.95 | 10.90 | 19,700 |
Mar 21, 2024 | 10.91 | 10.93 | 10.84 | 10.86 | 10.81 | 31,500 |
Mar 20, 2024 | 10.97 | 10.97 | 10.88 | 10.91 | 10.86 | 23,000 |
Mar 19, 2024 | 10.99 | 10.99 | 10.91 | 10.92 | 10.87 | 51,000 |
Mar 18, 2024 | 10.94 | 10.97 | 10.89 | 10.96 | 10.91 | 62,600 |
Mar 15, 2024 | 10.81 | 10.88 | 10.79 | 10.88 | 10.83 | 37,800 |
Mar 14, 2024 | 10.93 | 10.93 | 10.80 | 10.81 | 10.76 | 48,000 |
Mar 14, 2024 | 0.051 Dividend | |||||
Mar 13, 2024 | 10.98 | 11.00 | 10.91 | 10.96 | 10.86 | 24,700 |
Mar 12, 2024 | 11.17 | 11.17 | 10.90 | 10.93 | 10.83 | 66,800 |
Mar 11, 2024 | 11.03 | 11.03 | 10.88 | 10.98 | 10.88 | 57,600 |
Mar 08, 2024 | 10.93 | 10.97 | 10.93 | 10.94 | 10.84 | 38,400 |
Mar 07, 2024 | 10.94 | 10.95 | 10.90 | 10.95 | 10.85 | 24,100 |
Mar 06, 2024 | 10.95 | 10.95 | 10.88 | 10.92 | 10.82 | 18,700 |
Mar 05, 2024 | 10.86 | 10.93 | 10.86 | 10.86 | 10.76 | 30,900 |
Mar 04, 2024 | 10.95 | 10.95 | 10.86 | 10.88 | 10.78 | 63,700 |
Mar 01, 2024 | 10.88 | 10.90 | 10.81 | 10.88 | 10.78 | 35,600 |
Feb 29, 2024 | 10.84 | 10.87 | 10.82 | 10.84 | 10.74 | 33,500 |
Feb 28, 2024 | 10.75 | 10.83 | 10.75 | 10.81 | 10.71 | 54,300 |
Feb 27, 2024 | 10.78 | 10.78 | 10.73 | 10.75 | 10.65 | 25,900 |
Feb 26, 2024 | 10.85 | 10.86 | 10.75 | 10.78 | 10.68 | 34,300 |
Feb 23, 2024 | 10.88 | 10.89 | 10.81 | 10.82 | 10.72 | 15,300 |
Feb 22, 2024 | 10.83 | 10.86 | 10.81 | 10.82 | 10.72 | 44,600 |
Feb 21, 2024 | 10.88 | 10.88 | 10.80 | 10.81 | 10.71 | 44,500 |
Feb 20, 2024 | 10.83 | 10.85 | 10.79 | 10.83 | 10.73 | 35,400 |
Feb 16, 2024 | 10.78 | 10.83 | 10.77 | 10.81 | 10.71 | 39,200 |
Feb 15, 2024 | 10.81 | 10.89 | 10.81 | 10.85 | 10.75 | 40,700 |
Feb 14, 2024 | 10.74 | 10.78 | 10.68 | 10.76 | 10.66 | 13,300 |
Feb 14, 2024 | 0.051 Dividend | |||||
Feb 13, 2024 | 10.72 | 10.76 | 10.71 | 10.76 | 10.61 | 21,000 |
Feb 12, 2024 | 10.76 | 10.88 | 10.76 | 10.81 | 10.66 | 89,300 |
Feb 09, 2024 | 10.81 | 10.83 | 10.75 | 10.76 | 10.61 | 75,800 |
Feb 08, 2024 | 10.84 | 10.85 | 10.76 | 10.77 | 10.62 | 70,700 |
Feb 07, 2024 | 10.71 | 10.86 | 10.71 | 10.81 | 10.66 | 82,200 |
Feb 06, 2024 | 10.73 | 10.78 | 10.72 | 10.76 | 10.61 | 20,200 |
Feb 05, 2024 | 10.74 | 10.77 | 10.66 | 10.71 | 10.56 | 64,900 |
Feb 02, 2024 | 10.75 | 10.84 | 10.74 | 10.76 | 10.61 | 71,000 |
Feb 01, 2024 | 10.77 | 10.87 | 10.77 | 10.86 | 10.71 | 22,800 |
Jan 31, 2024 | 10.68 | 10.77 | 10.68 | 10.73 | 10.58 | 80,100 |
Jan 30, 2024 | 10.62 | 10.70 | 10.62 | 10.68 | 10.53 | 26,800 |
Jan 29, 2024 | 10.59 | 10.66 | 10.59 | 10.66 | 10.51 | 48,400 |
Jan 26, 2024 | 10.58 | 10.62 | 10.54 | 10.59 | 10.44 | 65,400 |
Jan 25, 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 10.49 | 129,600 |
Jan 24, 2024 | 10.55 | 10.60 | 10.53 | 10.56 | 10.41 | 63,100 |
Jan 23, 2024 | 10.59 | 10.60 | 10.53 | 10.55 | 10.40 | 53,800 |
Jan 22, 2024 | 10.65 | 10.65 | 10.56 | 10.59 | 10.44 | 20,500 |
Jan 19, 2024 | 10.59 | 10.59 | 10.44 | 10.53 | 10.38 | 50,700 |
Jan 18, 2024 | 10.63 | 10.63 | 10.53 | 10.54 | 10.39 | 45,200 |
Jan 17, 2024 | 10.70 | 10.70 | 10.53 | 10.59 | 10.44 | 44,400 |
Jan 16, 2024 | 10.78 | 10.82 | 10.65 | 10.66 | 10.51 | 40,200 |
Jan 12, 2024 | 10.82 | 10.86 | 10.78 | 10.78 | 10.63 | 21,700 |
Jan 11, 2024 | 10.74 | 10.80 | 10.74 | 10.77 | 10.62 | 56,400 |
Jan 11, 2024 | 0.051 Dividend | |||||
Jan 10, 2024 | 10.83 | 10.83 | 10.76 | 10.77 | 10.57 | 66,400 |
Jan 09, 2024 | 10.87 | 10.88 | 10.77 | 10.83 | 10.63 | 48,100 |
Jan 08, 2024 | 10.82 | 10.90 | 10.73 | 10.89 | 10.69 | 66,900 |
Jan 05, 2024 | 10.72 | 10.78 | 10.70 | 10.70 | 10.50 | 43,600 |
Jan 04, 2024 | 10.73 | 10.77 | 10.71 | 10.75 | 10.55 | 54,300 |
Jan 03, 2024 | 10.80 | 10.80 | 10.71 | 10.77 | 10.57 | 43,200 |
Jan 02, 2024 | 10.78 | 10.86 | 10.70 | 10.71 | 10.51 | 165,700 |
Dec 29, 2023 | 10.83 | 10.86 | 10.77 | 10.77 | 10.57 | 68,700 |
Dec 28, 2023 | 10.86 | 10.86 | 10.77 | 10.81 | 10.61 | 51,900 |
Dec 27, 2023 | 10.88 | 10.95 | 10.83 | 10.83 | 10.63 | 74,600 |
Dec 26, 2023 | 10.90 | 10.96 | 10.82 | 10.91 | 10.70 | 37,400 |
Dec 22, 2023 | 10.88 | 10.95 | 10.86 | 10.86 | 10.66 | 12,900 |
Dec 21, 2023 | 10.87 | 10.89 | 10.82 | 10.85 | 10.65 | 54,100 |
Dec 20, 2023 | 10.81 | 10.91 | 10.81 | 10.82 | 10.62 | 45,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |