Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.76 | 9.79 | 9.72 | 9.78 | 9.78 | 41,413 |
May 01, 2024 | 9.76 | 9.78 | 9.69 | 9.72 | 9.72 | 156,200 |
Apr 30, 2024 | 9.73 | 9.75 | 9.72 | 9.72 | 9.72 | 108,000 |
Apr 29, 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.73 | 76,100 |
Apr 26, 2024 | 9.76 | 9.82 | 9.74 | 9.75 | 9.75 | 53,900 |
Apr 25, 2024 | 9.77 | 9.77 | 9.72 | 9.76 | 9.76 | 20,200 |
Apr 24, 2024 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 58,100 |
Apr 23, 2024 | 9.77 | 9.84 | 9.77 | 9.82 | 9.82 | 54,600 |
Apr 23, 2024 | 0.035 Dividend | |||||
Apr 22, 2024 | 9.81 | 9.88 | 9.81 | 9.82 | 9.78 | 40,600 |
Apr 19, 2024 | 9.89 | 9.90 | 9.81 | 9.82 | 9.78 | 68,900 |
Apr 18, 2024 | 9.83 | 9.85 | 9.79 | 9.83 | 9.79 | 44,900 |
Apr 17, 2024 | 9.81 | 9.86 | 9.79 | 9.84 | 9.80 | 41,600 |
Apr 16, 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.76 | 34,600 |
Apr 15, 2024 | 9.83 | 9.83 | 9.78 | 9.78 | 9.75 | 54,700 |
Apr 12, 2024 | 9.85 | 9.88 | 9.84 | 9.86 | 9.82 | 68,400 |
Apr 11, 2024 | 9.87 | 9.87 | 9.79 | 9.84 | 9.80 | 80,000 |
Apr 10, 2024 | 9.90 | 9.92 | 9.76 | 9.80 | 9.77 | 117,900 |
Apr 09, 2024 | 9.91 | 9.95 | 9.90 | 9.94 | 9.90 | 89,000 |
Apr 08, 2024 | 9.88 | 9.96 | 9.88 | 9.90 | 9.86 | 44,300 |
Apr 05, 2024 | 9.86 | 9.94 | 9.86 | 9.91 | 9.87 | 135,100 |
Apr 04, 2024 | 9.94 | 9.97 | 9.89 | 9.91 | 9.87 | 126,100 |
Apr 03, 2024 | 9.99 | 10.01 | 9.92 | 9.96 | 9.92 | 158,700 |
Apr 02, 2024 | 10.04 | 10.07 | 10.01 | 10.03 | 9.99 | 52,400 |
Apr 01, 2024 | 10.18 | 10.27 | 10.08 | 10.10 | 10.06 | 80,600 |
Mar 28, 2024 | 10.28 | 10.29 | 10.16 | 10.16 | 10.12 | 75,600 |
Mar 27, 2024 | 10.28 | 10.34 | 10.27 | 10.30 | 10.26 | 77,200 |
Mar 26, 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.20 | 60,200 |
Mar 25, 2024 | 10.28 | 10.28 | 10.22 | 10.24 | 10.20 | 37,000 |
Mar 22, 2024 | 10.25 | 10.31 | 10.21 | 10.26 | 10.22 | 108,500 |
Mar 21, 2024 | 10.25 | 10.27 | 10.21 | 10.24 | 10.20 | 62,200 |
Mar 21, 2024 | 0.035 Dividend | |||||
Mar 20, 2024 | 10.26 | 10.28 | 10.22 | 10.22 | 10.15 | 76,800 |
Mar 19, 2024 | 10.34 | 10.34 | 10.22 | 10.25 | 10.18 | 75,300 |
Mar 18, 2024 | 10.22 | 10.33 | 10.22 | 10.25 | 10.18 | 89,600 |
Mar 15, 2024 | 10.23 | 10.27 | 10.20 | 10.27 | 10.20 | 38,100 |
Mar 14, 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 10.16 | 148,300 |
Mar 13, 2024 | 10.16 | 10.36 | 10.15 | 10.30 | 10.23 | 313,300 |
Mar 12, 2024 | 10.14 | 10.18 | 10.12 | 10.17 | 10.10 | 80,900 |
Mar 11, 2024 | 10.07 | 10.17 | 10.06 | 10.15 | 10.08 | 72,600 |
Mar 08, 2024 | 10.07 | 10.11 | 10.05 | 10.08 | 10.01 | 143,000 |
Mar 07, 2024 | 10.05 | 10.10 | 10.03 | 10.07 | 10.00 | 76,000 |
Mar 06, 2024 | 10.10 | 10.14 | 10.01 | 10.03 | 9.96 | 350,800 |
Mar 05, 2024 | 10.15 | 10.15 | 10.06 | 10.10 | 10.03 | 140,700 |
Mar 04, 2024 | 10.14 | 10.21 | 10.09 | 10.10 | 10.03 | 108,200 |
Mar 01, 2024 | 10.16 | 10.22 | 10.14 | 10.16 | 10.09 | 164,400 |
Feb 29, 2024 | 10.23 | 10.25 | 10.18 | 10.19 | 10.12 | 145,700 |
Feb 28, 2024 | 10.18 | 10.23 | 10.14 | 10.19 | 10.12 | 200,100 |
Feb 27, 2024 | 10.25 | 10.25 | 10.15 | 10.16 | 10.09 | 95,500 |
Feb 26, 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.13 | 138,900 |
Feb 23, 2024 | 10.40 | 10.42 | 10.37 | 10.40 | 10.33 | 64,400 |
Feb 22, 2024 | 10.49 | 10.52 | 10.40 | 10.40 | 10.33 | 90,700 |
Feb 22, 2024 | 0.035 Dividend | |||||
Feb 21, 2024 | 10.47 | 10.55 | 10.47 | 10.52 | 10.41 | 63,300 |
Feb 20, 2024 | 10.45 | 10.48 | 10.43 | 10.44 | 10.33 | 69,600 |
Feb 16, 2024 | 10.51 | 10.51 | 10.47 | 10.48 | 10.37 | 45,800 |
Feb 15, 2024 | 10.55 | 10.57 | 10.50 | 10.52 | 10.41 | 51,400 |
Feb 14, 2024 | 10.49 | 10.56 | 10.46 | 10.51 | 10.40 | 55,900 |
Feb 13, 2024 | 10.48 | 10.50 | 10.44 | 10.45 | 10.34 | 90,100 |
Feb 12, 2024 | 10.40 | 10.57 | 10.40 | 10.54 | 10.43 | 89,600 |
Feb 09, 2024 | 10.35 | 10.46 | 10.35 | 10.43 | 10.32 | 69,100 |
Feb 08, 2024 | 10.34 | 10.38 | 10.31 | 10.37 | 10.26 | 57,100 |
Feb 07, 2024 | 10.28 | 10.36 | 10.28 | 10.34 | 10.23 | 54,000 |
Feb 06, 2024 | 10.27 | 10.30 | 10.25 | 10.28 | 10.17 | 60,900 |
Feb 05, 2024 | 10.33 | 10.33 | 10.25 | 10.26 | 10.15 | 26,100 |
Feb 02, 2024 | 10.39 | 10.40 | 10.33 | 10.35 | 10.24 | 42,200 |
Feb 01, 2024 | 10.54 | 10.57 | 10.42 | 10.43 | 10.32 | 102,100 |
Jan 31, 2024 | 10.48 | 10.55 | 10.42 | 10.44 | 10.33 | 78,500 |
Jan 30, 2024 | 10.45 | 10.48 | 10.37 | 10.38 | 10.27 | 76,900 |
Jan 29, 2024 | 10.33 | 10.47 | 10.26 | 10.41 | 10.30 | 87,200 |
Jan 26, 2024 | 10.24 | 10.31 | 10.20 | 10.29 | 10.18 | 70,700 |
Jan 25, 2024 | 10.24 | 10.36 | 10.24 | 10.31 | 10.20 | 107,900 |
Jan 24, 2024 | 10.18 | 10.26 | 10.14 | 10.20 | 10.10 | 189,200 |
Jan 23, 2024 | 10.19 | 10.20 | 10.15 | 10.16 | 10.06 | 97,900 |
Jan 23, 2024 | 0.035 Dividend | |||||
Jan 22, 2024 | 10.20 | 10.27 | 10.16 | 10.22 | 10.08 | 62,200 |
Jan 19, 2024 | 10.18 | 10.18 | 10.05 | 10.18 | 10.04 | 89,900 |
Jan 18, 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 10.04 | 56,200 |
Jan 17, 2024 | 10.19 | 10.20 | 10.13 | 10.16 | 10.02 | 91,000 |
Jan 16, 2024 | 10.29 | 10.29 | 10.17 | 10.20 | 10.06 | 96,100 |
Jan 12, 2024 | 10.28 | 10.32 | 10.26 | 10.28 | 10.14 | 52,900 |
Jan 11, 2024 | 10.25 | 10.30 | 10.24 | 10.26 | 10.12 | 119,100 |
Jan 10, 2024 | 10.30 | 10.32 | 10.25 | 10.27 | 10.13 | 37,700 |
Jan 09, 2024 | 10.30 | 10.36 | 10.27 | 10.27 | 10.13 | 68,000 |
Jan 08, 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.20 | 36,200 |
Jan 05, 2024 | 10.28 | 10.32 | 10.22 | 10.24 | 10.10 | 80,300 |
Jan 04, 2024 | 10.27 | 10.35 | 10.24 | 10.28 | 10.14 | 103,900 |
Jan 03, 2024 | 10.30 | 10.40 | 10.30 | 10.36 | 10.22 | 83,100 |
Jan 02, 2024 | 10.28 | 10.33 | 10.25 | 10.30 | 10.16 | 81,400 |
Dec 29, 2023 | 10.22 | 10.29 | 10.22 | 10.23 | 10.09 | 143,800 |
Dec 28, 2023 | 10.19 | 10.32 | 10.19 | 10.22 | 10.08 | 189,500 |
Dec 27, 2023 | 10.26 | 10.35 | 10.23 | 10.27 | 10.13 | 129,800 |
Dec 26, 2023 | 10.31 | 10.35 | 10.23 | 10.25 | 10.11 | 149,500 |
Dec 22, 2023 | 10.27 | 10.35 | 10.26 | 10.29 | 10.15 | 122,600 |
Dec 21, 2023 | 10.41 | 10.43 | 10.25 | 10.27 | 10.13 | 107,000 |
Dec 21, 2023 | 0.035 Dividend | |||||
Dec 20, 2023 | 10.38 | 10.49 | 10.35 | 10.39 | 10.21 | 110,100 |
Dec 19, 2023 | 10.25 | 10.46 | 10.25 | 10.39 | 10.21 | 208,200 |
Dec 18, 2023 | 10.27 | 10.35 | 10.21 | 10.24 | 10.07 | 165,000 |
Dec 15, 2023 | 10.27 | 10.41 | 10.26 | 10.32 | 10.14 | 123,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |