Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.47 | 10.51 | 10.47 | 10.50 | 10.50 | 17,700 |
Apr 17, 2024 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 5,500 |
Apr 16, 2024 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | 7,500 |
Apr 15, 2024 | 10.53 | 10.54 | 10.46 | 10.49 | 10.49 | 12,000 |
Apr 12, 2024 | 10.58 | 10.60 | 10.54 | 10.58 | 10.58 | 4,900 |
Apr 12, 2024 | 0.042 Dividend | |||||
Apr 11, 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 10.54 | 8,200 |
Apr 10, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 10.56 | 7,800 |
Apr 09, 2024 | 10.66 | 10.72 | 10.66 | 10.68 | 10.64 | 9,900 |
Apr 08, 2024 | 10.66 | 10.75 | 10.65 | 10.68 | 10.64 | 8,500 |
Apr 05, 2024 | 10.77 | 10.77 | 10.70 | 10.70 | 10.66 | 27,800 |
Apr 04, 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.76 | 7,400 |
Apr 03, 2024 | 10.78 | 10.83 | 10.78 | 10.81 | 10.77 | 27,500 |
Apr 02, 2024 | 10.81 | 10.85 | 10.75 | 10.85 | 10.81 | 17,600 |
Apr 01, 2024 | 10.95 | 10.95 | 10.83 | 10.83 | 10.79 | 17,300 |
Mar 28, 2024 | 10.89 | 10.92 | 10.87 | 10.92 | 10.88 | 22,800 |
Mar 27, 2024 | 10.86 | 10.89 | 10.86 | 10.87 | 10.83 | 7,200 |
Mar 26, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.81 | 32,800 |
Mar 25, 2024 | 10.83 | 10.85 | 10.83 | 10.83 | 10.79 | 7,900 |
Mar 22, 2024 | 10.88 | 10.93 | 10.84 | 10.85 | 10.81 | 10,900 |
Mar 21, 2024 | 10.83 | 10.86 | 10.82 | 10.84 | 10.80 | 19,700 |
Mar 20, 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.80 | 18,700 |
Mar 19, 2024 | 10.85 | 10.86 | 10.82 | 10.85 | 10.81 | 9,700 |
Mar 18, 2024 | 10.75 | 10.86 | 10.75 | 10.83 | 10.79 | 8,800 |
Mar 15, 2024 | 10.77 | 10.86 | 10.73 | 10.81 | 10.77 | 56,200 |
Mar 14, 2024 | 10.75 | 10.81 | 10.70 | 10.80 | 10.76 | 93,000 |
Mar 14, 2024 | 0.042 Dividend | |||||
Mar 13, 2024 | 10.82 | 10.82 | 10.79 | 10.81 | 10.73 | 29,100 |
Mar 12, 2024 | 10.80 | 10.82 | 10.79 | 10.81 | 10.73 | 31,600 |
Mar 11, 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.73 | 13,100 |
Mar 08, 2024 | 10.76 | 10.79 | 10.76 | 10.78 | 10.70 | 29,800 |
Mar 07, 2024 | 10.70 | 10.74 | 10.69 | 10.74 | 10.66 | 10,400 |
Mar 06, 2024 | 10.65 | 10.72 | 10.65 | 10.69 | 10.61 | 5,100 |
Mar 05, 2024 | 10.66 | 10.68 | 10.65 | 10.68 | 10.60 | 20,800 |
Mar 04, 2024 | 10.62 | 10.65 | 10.60 | 10.61 | 10.53 | 25,400 |
Mar 01, 2024 | 10.60 | 10.62 | 10.59 | 10.60 | 10.52 | 19,300 |
Feb 29, 2024 | 10.58 | 10.64 | 10.58 | 10.60 | 10.52 | 19,700 |
Feb 28, 2024 | 10.55 | 10.58 | 10.53 | 10.58 | 10.50 | 33,200 |
Feb 27, 2024 | 10.60 | 10.61 | 10.56 | 10.56 | 10.48 | 12,100 |
Feb 26, 2024 | 10.67 | 10.67 | 10.58 | 10.59 | 10.51 | 8,700 |
Feb 23, 2024 | 10.67 | 10.67 | 10.64 | 10.67 | 10.59 | 3,600 |
Feb 22, 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.56 | 13,600 |
Feb 21, 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 10.55 | 8,300 |
Feb 20, 2024 | 10.60 | 10.61 | 10.58 | 10.61 | 10.53 | 9,900 |
Feb 16, 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 10.48 | 3,600 |
Feb 15, 2024 | 10.61 | 10.63 | 10.58 | 10.61 | 10.53 | 19,300 |
Feb 14, 2024 | 10.52 | 10.60 | 10.48 | 10.57 | 10.49 | 21,900 |
Feb 14, 2024 | 0.031 Dividend | |||||
Feb 13, 2024 | 10.55 | 10.55 | 10.51 | 10.53 | 10.42 | 14,300 |
Feb 12, 2024 | 10.64 | 10.64 | 10.61 | 10.62 | 10.51 | 3,700 |
Feb 09, 2024 | 10.66 | 10.66 | 10.56 | 10.58 | 10.47 | 47,400 |
Feb 08, 2024 | 10.65 | 10.65 | 10.60 | 10.63 | 10.52 | 7,100 |
Feb 07, 2024 | 10.61 | 10.66 | 10.60 | 10.63 | 10.52 | 7,800 |
Feb 06, 2024 | 10.61 | 10.65 | 10.61 | 10.64 | 10.53 | 11,800 |
Feb 05, 2024 | 10.64 | 10.64 | 10.54 | 10.59 | 10.48 | 6,500 |
Feb 02, 2024 | 10.72 | 10.72 | 10.61 | 10.66 | 10.55 | 11,900 |
Feb 01, 2024 | 10.68 | 10.77 | 10.68 | 10.75 | 10.63 | 15,800 |
Jan 31, 2024 | 10.70 | 10.70 | 10.63 | 10.66 | 10.55 | 13,200 |
Jan 30, 2024 | 10.60 | 10.61 | 10.56 | 10.61 | 10.50 | 4,500 |
Jan 29, 2024 | 10.49 | 10.54 | 10.49 | 10.53 | 10.42 | 3,300 |
Jan 26, 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.33 | 1,100 |
Jan 25, 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.40 | 7,200 |
Jan 24, 2024 | 10.52 | 10.52 | 10.44 | 10.47 | 10.36 | 24,100 |
Jan 23, 2024 | 10.45 | 10.47 | 10.43 | 10.47 | 10.36 | 13,800 |
Jan 22, 2024 | 10.45 | 10.54 | 10.45 | 10.46 | 10.35 | 18,400 |
Jan 19, 2024 | 10.44 | 10.44 | 10.36 | 10.40 | 10.29 | 30,000 |
Jan 18, 2024 | 10.45 | 10.50 | 10.44 | 10.46 | 10.35 | 9,500 |
Jan 17, 2024 | 10.58 | 10.58 | 10.49 | 10.49 | 10.38 | 5,100 |
Jan 16, 2024 | 10.66 | 10.67 | 10.57 | 10.61 | 10.50 | 20,700 |
Jan 12, 2024 | 10.70 | 10.70 | 10.64 | 10.70 | 10.58 | 10,300 |
Jan 11, 2024 | 10.64 | 10.67 | 10.62 | 10.64 | 10.53 | 12,400 |
Jan 11, 2024 | 0.031 Dividend | |||||
Jan 10, 2024 | 10.64 | 10.68 | 10.62 | 10.66 | 10.51 | 13,400 |
Jan 09, 2024 | 10.63 | 10.68 | 10.63 | 10.67 | 10.52 | 4,100 |
Jan 08, 2024 | 10.61 | 10.69 | 10.61 | 10.69 | 10.54 | 14,700 |
Jan 05, 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 32,300 |
Jan 04, 2024 | 10.51 | 10.63 | 10.51 | 10.61 | 10.47 | 11,700 |
Jan 03, 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 14,600 |
Jan 02, 2024 | 10.44 | 10.56 | 10.44 | 10.52 | 10.38 | 15,900 |
Dec 29, 2023 | 10.49 | 10.52 | 10.48 | 10.51 | 10.37 | 43,700 |
Dec 28, 2023 | 10.48 | 10.54 | 10.48 | 10.49 | 10.35 | 40,600 |
Dec 27, 2023 | 10.52 | 10.60 | 10.52 | 10.54 | 10.40 | 74,400 |
Dec 26, 2023 | 10.50 | 10.57 | 10.50 | 10.52 | 10.38 | 43,700 |
Dec 22, 2023 | 10.54 | 10.63 | 10.52 | 10.53 | 10.39 | 10,200 |
Dec 21, 2023 | 10.50 | 10.57 | 10.50 | 10.54 | 10.40 | 24,700 |
Dec 20, 2023 | 10.51 | 10.54 | 10.48 | 10.54 | 10.40 | 28,500 |
Dec 19, 2023 | 10.50 | 10.52 | 10.50 | 10.51 | 10.37 | 24,700 |
Dec 18, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 10.35 | 23,200 |
Dec 15, 2023 | 10.47 | 10.54 | 10.44 | 10.48 | 10.34 | 28,100 |
Dec 14, 2023 | 10.40 | 10.52 | 10.40 | 10.49 | 10.35 | 24,500 |
Dec 14, 2023 | 0.031 Dividend | |||||
Dec 13, 2023 | 10.33 | 10.38 | 10.28 | 10.38 | 10.21 | 20,100 |
Dec 12, 2023 | 10.29 | 10.37 | 10.29 | 10.29 | 10.12 | 16,500 |
Dec 11, 2023 | 10.35 | 10.35 | 10.33 | 10.34 | 10.17 | 7,600 |
Dec 08, 2023 | 10.35 | 10.37 | 10.33 | 10.34 | 10.17 | 21,200 |
Dec 07, 2023 | 10.32 | 10.39 | 10.26 | 10.37 | 10.20 | 67,400 |
Dec 06, 2023 | 10.28 | 10.38 | 10.28 | 10.31 | 10.14 | 47,200 |
Dec 05, 2023 | 10.36 | 10.39 | 10.31 | 10.34 | 10.17 | 19,800 |
Dec 04, 2023 | 10.33 | 10.35 | 10.29 | 10.32 | 10.15 | 15,000 |
Dec 01, 2023 | 10.29 | 10.38 | 10.28 | 10.38 | 10.21 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |