Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.60 | 129,800 |
May 17, 2024 | 10.58 | 10.65 | 10.55 | 10.58 | 10.58 | 120,600 |
May 16, 2024 | 10.59 | 10.60 | 10.56 | 10.58 | 10.58 | 126,800 |
May 15, 2024 | 10.56 | 10.65 | 10.56 | 10.59 | 10.59 | 331,900 |
May 14, 2024 | 10.58 | 10.60 | 10.52 | 10.54 | 10.54 | 216,700 |
May 14, 2024 | 0.048 Dividend | |||||
May 13, 2024 | 10.71 | 10.71 | 10.57 | 10.58 | 10.53 | 121,600 |
May 10, 2024 | 10.72 | 10.74 | 10.61 | 10.65 | 10.60 | 162,300 |
May 09, 2024 | 10.82 | 10.83 | 10.65 | 10.70 | 10.65 | 236,400 |
May 08, 2024 | 10.66 | 10.78 | 10.64 | 10.76 | 10.71 | 191,700 |
May 07, 2024 | 10.60 | 10.67 | 10.54 | 10.65 | 10.60 | 190,700 |
May 06, 2024 | 10.49 | 10.54 | 10.47 | 10.54 | 10.49 | 213,700 |
May 03, 2024 | 10.42 | 10.47 | 10.40 | 10.43 | 10.38 | 241,300 |
May 02, 2024 | 10.32 | 10.37 | 10.29 | 10.37 | 10.32 | 188,300 |
May 01, 2024 | 10.34 | 10.39 | 10.28 | 10.31 | 10.26 | 364,300 |
Apr 30, 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.24 | 167,700 |
Apr 29, 2024 | 10.27 | 10.35 | 10.27 | 10.32 | 10.27 | 133,600 |
Apr 26, 2024 | 10.29 | 10.30 | 10.25 | 10.25 | 10.20 | 136,500 |
Apr 25, 2024 | 10.22 | 10.27 | 10.20 | 10.22 | 10.17 | 146,300 |
Apr 24, 2024 | 10.26 | 10.30 | 10.21 | 10.29 | 10.24 | 208,000 |
Apr 23, 2024 | 10.17 | 10.25 | 10.16 | 10.25 | 10.20 | 268,500 |
Apr 22, 2024 | 10.18 | 10.20 | 10.13 | 10.16 | 10.11 | 221,200 |
Apr 19, 2024 | 10.24 | 10.26 | 10.16 | 10.18 | 10.13 | 279,200 |
Apr 18, 2024 | 10.32 | 10.32 | 10.22 | 10.22 | 10.17 | 118,800 |
Apr 17, 2024 | 10.32 | 10.32 | 10.25 | 10.29 | 10.24 | 277,900 |
Apr 16, 2024 | 10.20 | 10.30 | 10.12 | 10.29 | 10.24 | 340,700 |
Apr 15, 2024 | 10.33 | 10.34 | 10.23 | 10.25 | 10.20 | 268,300 |
Apr 12, 2024 | 10.42 | 10.46 | 10.39 | 10.39 | 10.34 | 220,000 |
Apr 12, 2024 | 0.048 Dividend | |||||
Apr 11, 2024 | 10.45 | 10.45 | 10.36 | 10.42 | 10.32 | 358,800 |
Apr 10, 2024 | 10.41 | 10.44 | 10.37 | 10.41 | 10.32 | 601,400 |
Apr 09, 2024 | 10.53 | 10.54 | 10.46 | 10.48 | 10.38 | 182,400 |
Apr 08, 2024 | 10.48 | 10.52 | 10.47 | 10.48 | 10.38 | 247,400 |
Apr 05, 2024 | 10.41 | 10.47 | 10.38 | 10.45 | 10.35 | 182,400 |
Apr 04, 2024 | 10.48 | 10.52 | 10.43 | 10.43 | 10.33 | 230,500 |
Apr 03, 2024 | 10.40 | 10.45 | 10.38 | 10.44 | 10.34 | 403,000 |
Apr 02, 2024 | 10.37 | 10.49 | 10.36 | 10.44 | 10.34 | 460,900 |
Apr 01, 2024 | 10.55 | 10.56 | 10.42 | 10.45 | 10.35 | 358,700 |
Mar 28, 2024 | 10.60 | 10.61 | 10.55 | 10.56 | 10.46 | 381,500 |
Mar 27, 2024 | 10.58 | 10.60 | 10.51 | 10.60 | 10.50 | 236,800 |
Mar 26, 2024 | 10.54 | 10.56 | 10.51 | 10.56 | 10.46 | 183,300 |
Mar 25, 2024 | 10.53 | 10.53 | 10.49 | 10.51 | 10.41 | 158,700 |
Mar 22, 2024 | 10.58 | 10.59 | 10.50 | 10.56 | 10.46 | 345,000 |
Mar 21, 2024 | 10.55 | 10.60 | 10.53 | 10.53 | 10.43 | 188,100 |
Mar 20, 2024 | 10.55 | 10.57 | 10.46 | 10.54 | 10.44 | 238,200 |
Mar 19, 2024 | 10.57 | 10.58 | 10.52 | 10.55 | 10.45 | 192,800 |
Mar 18, 2024 | 10.50 | 10.58 | 10.50 | 10.54 | 10.44 | 219,700 |
Mar 15, 2024 | 10.38 | 10.49 | 10.35 | 10.47 | 10.37 | 235,000 |
Mar 14, 2024 | 10.42 | 10.44 | 10.35 | 10.37 | 10.28 | 383,100 |
Mar 14, 2024 | 0.048 Dividend | |||||
Mar 13, 2024 | 10.52 | 10.54 | 10.45 | 10.47 | 10.33 | 264,500 |
Mar 12, 2024 | 10.59 | 10.59 | 10.46 | 10.47 | 10.33 | 470,600 |
Mar 11, 2024 | 10.62 | 10.63 | 10.56 | 10.56 | 10.42 | 224,800 |
Mar 08, 2024 | 10.66 | 10.68 | 10.48 | 10.60 | 10.46 | 449,400 |
Mar 07, 2024 | 10.60 | 10.65 | 10.57 | 10.62 | 10.47 | 204,800 |
Mar 06, 2024 | 10.60 | 10.61 | 10.55 | 10.59 | 10.45 | 222,100 |
Mar 05, 2024 | 10.52 | 10.61 | 10.52 | 10.58 | 10.44 | 254,900 |
Mar 04, 2024 | 10.53 | 10.58 | 10.50 | 10.52 | 10.38 | 371,000 |
Mar 01, 2024 | 10.44 | 10.54 | 10.40 | 10.54 | 10.40 | 405,500 |
Feb 29, 2024 | 10.37 | 10.42 | 10.30 | 10.41 | 10.27 | 221,000 |
Feb 28, 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.20 | 295,100 |
Feb 27, 2024 | 10.30 | 10.34 | 10.22 | 10.25 | 10.11 | 250,200 |
Feb 26, 2024 | 10.40 | 10.41 | 10.31 | 10.31 | 10.17 | 217,600 |
Feb 23, 2024 | 10.35 | 10.40 | 10.34 | 10.40 | 10.26 | 212,100 |
Feb 22, 2024 | 10.31 | 10.38 | 10.29 | 10.33 | 10.19 | 310,900 |
Feb 21, 2024 | 10.30 | 10.32 | 10.26 | 10.29 | 10.15 | 231,400 |
Feb 20, 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.13 | 275,300 |
Feb 16, 2024 | 10.25 | 10.31 | 10.23 | 10.27 | 10.13 | 366,200 |
Feb 15, 2024 | 10.20 | 10.34 | 10.20 | 10.30 | 10.16 | 364,800 |
Feb 14, 2024 | 10.07 | 10.19 | 10.07 | 10.18 | 10.04 | 324,100 |
Feb 14, 2024 | 0.043 Dividend | |||||
Feb 13, 2024 | 10.12 | 10.13 | 10.07 | 10.11 | 9.93 | 360,300 |
Feb 12, 2024 | 10.13 | 10.19 | 10.10 | 10.19 | 10.01 | 300,400 |
Feb 09, 2024 | 10.06 | 10.13 | 10.03 | 10.07 | 9.89 | 317,500 |
Feb 08, 2024 | 10.00 | 10.04 | 9.98 | 10.04 | 9.86 | 320,400 |
Feb 07, 2024 | 10.00 | 10.08 | 9.96 | 10.01 | 9.83 | 298,900 |
Feb 06, 2024 | 9.94 | 10.01 | 9.91 | 9.98 | 9.80 | 309,800 |
Feb 05, 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.74 | 540,500 |
Feb 02, 2024 | 9.96 | 10.07 | 9.95 | 10.03 | 9.85 | 509,200 |
Feb 01, 2024 | 10.02 | 10.11 | 10.02 | 10.08 | 9.90 | 383,200 |
Jan 31, 2024 | 9.92 | 10.04 | 9.89 | 9.98 | 9.80 | 461,400 |
Jan 30, 2024 | 9.84 | 9.92 | 9.84 | 9.92 | 9.74 | 445,000 |
Jan 29, 2024 | 9.77 | 9.88 | 9.75 | 9.88 | 9.70 | 360,600 |
Jan 26, 2024 | 9.67 | 9.78 | 9.65 | 9.77 | 9.60 | 592,700 |
Jan 25, 2024 | 9.62 | 9.67 | 9.61 | 9.67 | 9.50 | 232,300 |
Jan 24, 2024 | 9.62 | 9.65 | 9.60 | 9.61 | 9.44 | 287,500 |
Jan 23, 2024 | 9.61 | 9.65 | 9.57 | 9.60 | 9.43 | 362,700 |
Jan 22, 2024 | 9.67 | 9.69 | 9.62 | 9.64 | 9.47 | 367,400 |
Jan 19, 2024 | 9.63 | 9.63 | 9.49 | 9.60 | 9.43 | 306,600 |
Jan 18, 2024 | 9.68 | 9.70 | 9.55 | 9.60 | 9.43 | 269,500 |
Jan 17, 2024 | 9.72 | 9.72 | 9.66 | 9.69 | 9.52 | 304,600 |
Jan 16, 2024 | 9.81 | 9.83 | 9.72 | 9.73 | 9.56 | 360,500 |
Jan 12, 2024 | 9.86 | 9.87 | 9.80 | 9.82 | 9.64 | 308,700 |
Jan 11, 2024 | 9.88 | 9.91 | 9.81 | 9.82 | 9.64 | 569,500 |
Jan 11, 2024 | 0.043 Dividend | |||||
Jan 10, 2024 | 9.96 | 9.96 | 9.85 | 9.92 | 9.70 | 272,500 |
Jan 09, 2024 | 9.94 | 9.95 | 9.89 | 9.92 | 9.70 | 165,000 |
Jan 08, 2024 | 9.89 | 9.95 | 9.88 | 9.95 | 9.73 | 354,300 |
Jan 05, 2024 | 9.89 | 9.93 | 9.82 | 9.85 | 9.63 | 410,100 |
Jan 04, 2024 | 9.94 | 9.94 | 9.89 | 9.89 | 9.67 | 380,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |