Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.63 | 10.57 | 10.55 | 10.57 | 10.57 | 17,480 |
Apr 24, 2024 | 10.67 | 10.70 | 10.64 | 10.70 | 10.70 | 94,100 |
Apr 23, 2024 | 10.61 | 10.72 | 10.61 | 10.69 | 10.69 | 101,400 |
Apr 22, 2024 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | 139,200 |
Apr 19, 2024 | 10.62 | 10.65 | 10.59 | 10.62 | 10.62 | 96,600 |
Apr 18, 2024 | 10.57 | 10.60 | 10.55 | 10.59 | 10.59 | 148,600 |
Apr 17, 2024 | 10.59 | 10.59 | 10.52 | 10.55 | 10.55 | 163,200 |
Apr 16, 2024 | 10.50 | 10.55 | 10.47 | 10.54 | 10.54 | 151,000 |
Apr 15, 2024 | 10.56 | 10.63 | 10.49 | 10.52 | 10.52 | 268,000 |
Apr 12, 2024 | 10.60 | 10.65 | 10.58 | 10.63 | 10.63 | 124,400 |
Apr 12, 2024 | 0.047 Dividend | |||||
Apr 11, 2024 | 10.75 | 10.75 | 10.64 | 10.65 | 10.60 | 126,300 |
Apr 10, 2024 | 10.69 | 10.72 | 10.66 | 10.67 | 10.62 | 130,600 |
Apr 09, 2024 | 10.76 | 10.82 | 10.76 | 10.81 | 10.76 | 98,600 |
Apr 08, 2024 | 10.77 | 10.80 | 10.76 | 10.78 | 10.73 | 100,400 |
Apr 05, 2024 | 10.76 | 10.80 | 10.73 | 10.75 | 10.70 | 88,000 |
Apr 04, 2024 | 10.82 | 10.82 | 10.78 | 10.79 | 10.74 | 102,700 |
Apr 03, 2024 | 10.72 | 10.76 | 10.71 | 10.74 | 10.69 | 137,100 |
Apr 02, 2024 | 10.60 | 10.77 | 10.60 | 10.77 | 10.72 | 99,000 |
Apr 01, 2024 | 10.87 | 10.89 | 10.78 | 10.79 | 10.74 | 170,200 |
Mar 28, 2024 | 10.86 | 10.89 | 10.84 | 10.87 | 10.82 | 62,800 |
Mar 27, 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 10.81 | 245,800 |
Mar 26, 2024 | 11.01 | 11.02 | 10.88 | 10.89 | 10.84 | 186,100 |
Mar 25, 2024 | 10.99 | 11.02 | 10.98 | 10.99 | 10.94 | 73,900 |
Mar 22, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 10.97 | 123,100 |
Mar 21, 2024 | 11.02 | 11.07 | 11.00 | 11.02 | 10.97 | 195,900 |
Mar 20, 2024 | 11.02 | 11.04 | 10.99 | 11.00 | 10.95 | 143,500 |
Mar 19, 2024 | 11.04 | 11.06 | 11.02 | 11.04 | 10.99 | 78,700 |
Mar 18, 2024 | 11.00 | 11.05 | 11.00 | 11.04 | 10.99 | 171,000 |
Mar 15, 2024 | 10.98 | 11.03 | 10.91 | 11.03 | 10.98 | 108,900 |
Mar 14, 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.88 | 129,900 |
Mar 14, 2024 | 0.047 Dividend | |||||
Mar 13, 2024 | 11.06 | 11.09 | 11.05 | 11.08 | 10.98 | 102,500 |
Mar 12, 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 10.97 | 231,500 |
Mar 11, 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 10.91 | 75,300 |
Mar 08, 2024 | 10.96 | 11.00 | 10.96 | 10.99 | 10.90 | 98,000 |
Mar 07, 2024 | 10.90 | 10.97 | 10.90 | 10.97 | 10.88 | 274,600 |
Mar 06, 2024 | 10.86 | 10.92 | 10.85 | 10.90 | 10.81 | 277,900 |
Mar 05, 2024 | 10.87 | 10.90 | 10.85 | 10.88 | 10.79 | 157,900 |
Mar 04, 2024 | 10.81 | 10.84 | 10.78 | 10.84 | 10.75 | 228,400 |
Mar 01, 2024 | 10.83 | 10.84 | 10.78 | 10.83 | 10.74 | 113,800 |
Feb 29, 2024 | 10.85 | 10.87 | 10.80 | 10.83 | 10.74 | 83,400 |
Feb 28, 2024 | 10.77 | 10.80 | 10.76 | 10.80 | 10.71 | 85,200 |
Feb 27, 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.67 | 133,700 |
Feb 26, 2024 | 10.84 | 10.84 | 10.76 | 10.80 | 10.71 | 121,200 |
Feb 23, 2024 | 10.80 | 10.85 | 10.75 | 10.84 | 10.75 | 209,300 |
Feb 22, 2024 | 10.78 | 10.86 | 10.74 | 10.76 | 10.67 | 220,000 |
Feb 21, 2024 | 10.72 | 10.82 | 10.72 | 10.76 | 10.67 | 225,400 |
Feb 20, 2024 | 10.68 | 10.73 | 10.68 | 10.71 | 10.62 | 176,100 |
Feb 16, 2024 | 10.68 | 10.73 | 10.67 | 10.72 | 10.63 | 110,400 |
Feb 15, 2024 | 10.72 | 10.77 | 10.72 | 10.74 | 10.65 | 128,700 |
Feb 14, 2024 | 10.68 | 10.75 | 10.68 | 10.70 | 10.61 | 151,700 |
Feb 14, 2024 | 0.041 Dividend | |||||
Feb 13, 2024 | 10.65 | 10.79 | 10.65 | 10.73 | 10.60 | 177,700 |
Feb 12, 2024 | 10.82 | 10.85 | 10.76 | 10.84 | 10.71 | 168,400 |
Feb 09, 2024 | 10.80 | 10.84 | 10.79 | 10.82 | 10.69 | 130,100 |
Feb 08, 2024 | 10.79 | 10.83 | 10.75 | 10.82 | 10.69 | 212,600 |
Feb 07, 2024 | 10.74 | 10.83 | 10.74 | 10.82 | 10.69 | 365,200 |
Feb 06, 2024 | 10.68 | 10.78 | 10.66 | 10.76 | 10.63 | 92,500 |
Feb 05, 2024 | 10.70 | 10.70 | 10.66 | 10.68 | 10.55 | 93,400 |
Feb 02, 2024 | 10.74 | 10.78 | 10.71 | 10.76 | 10.63 | 109,200 |
Feb 01, 2024 | 10.81 | 10.86 | 10.77 | 10.83 | 10.70 | 156,100 |
Jan 31, 2024 | 10.67 | 10.75 | 10.65 | 10.70 | 10.57 | 179,700 |
Jan 30, 2024 | 10.68 | 10.71 | 10.62 | 10.63 | 10.50 | 168,300 |
Jan 29, 2024 | 10.53 | 10.66 | 10.53 | 10.66 | 10.53 | 148,400 |
Jan 26, 2024 | 10.58 | 10.58 | 10.51 | 10.51 | 10.38 | 78,400 |
Jan 25, 2024 | 10.56 | 10.61 | 10.52 | 10.58 | 10.45 | 169,500 |
Jan 24, 2024 | 10.53 | 10.54 | 10.46 | 10.50 | 10.37 | 243,400 |
Jan 23, 2024 | 10.44 | 10.52 | 10.43 | 10.46 | 10.33 | 333,700 |
Jan 22, 2024 | 10.46 | 10.52 | 10.46 | 10.48 | 10.35 | 190,000 |
Jan 19, 2024 | 10.38 | 10.46 | 10.30 | 10.40 | 10.27 | 671,400 |
Jan 18, 2024 | 10.41 | 10.44 | 10.35 | 10.39 | 10.26 | 219,700 |
Jan 17, 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.28 | 152,000 |
Jan 16, 2024 | 10.50 | 10.55 | 10.44 | 10.46 | 10.33 | 203,500 |
Jan 12, 2024 | 10.55 | 10.58 | 10.53 | 10.53 | 10.40 | 142,800 |
Jan 11, 2024 | 10.48 | 10.54 | 10.47 | 10.51 | 10.38 | 153,000 |
Jan 11, 2024 | 0.041 Dividend | |||||
Jan 10, 2024 | 10.59 | 10.60 | 10.52 | 10.53 | 10.36 | 139,100 |
Jan 09, 2024 | 10.57 | 10.61 | 10.57 | 10.59 | 10.42 | 148,400 |
Jan 08, 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 10.45 | 239,500 |
Jan 05, 2024 | 10.53 | 10.57 | 10.52 | 10.55 | 10.38 | 147,600 |
Jan 04, 2024 | 10.55 | 10.58 | 10.52 | 10.58 | 10.41 | 164,600 |
Jan 03, 2024 | 10.55 | 10.57 | 10.54 | 10.57 | 10.40 | 192,700 |
Jan 02, 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.38 | 208,800 |
Dec 29, 2023 | 10.50 | 10.58 | 10.39 | 10.53 | 10.36 | 427,100 |
Dec 28, 2023 | 10.59 | 10.59 | 10.47 | 10.49 | 10.32 | 478,900 |
Dec 27, 2023 | 10.62 | 10.64 | 10.54 | 10.61 | 10.44 | 489,500 |
Dec 26, 2023 | 10.56 | 10.58 | 10.50 | 10.55 | 10.38 | 367,700 |
Dec 22, 2023 | 10.56 | 10.59 | 10.51 | 10.59 | 10.42 | 317,000 |
Dec 21, 2023 | 10.55 | 10.55 | 10.48 | 10.50 | 10.33 | 290,800 |
Dec 20, 2023 | 10.49 | 10.57 | 10.49 | 10.52 | 10.35 | 359,100 |
Dec 19, 2023 | 10.44 | 10.54 | 10.44 | 10.51 | 10.34 | 354,000 |
Dec 18, 2023 | 10.46 | 10.47 | 10.44 | 10.45 | 10.28 | 267,300 |
Dec 15, 2023 | 10.40 | 10.47 | 10.39 | 10.45 | 10.28 | 400,600 |
Dec 14, 2023 | 10.34 | 10.45 | 10.34 | 10.43 | 10.26 | 465,600 |
Dec 14, 2023 | 0.041 Dividend | |||||
Dec 13, 2023 | 10.22 | 10.32 | 10.20 | 10.32 | 10.11 | 265,200 |
Dec 12, 2023 | 10.24 | 10.28 | 10.22 | 10.24 | 10.03 | 124,300 |
Dec 11, 2023 | 10.26 | 10.28 | 10.21 | 10.25 | 10.04 | 247,300 |
Dec 08, 2023 | 10.23 | 10.28 | 10.18 | 10.26 | 10.05 | 299,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |