Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.92 | 9.94 | 9.85 | 9.91 | 9.91 | 33,800 |
Apr 30, 2024 | 9.92 | 9.95 | 9.90 | 9.93 | 9.93 | 15,600 |
Apr 29, 2024 | 9.94 | 9.94 | 9.89 | 9.93 | 9.93 | 29,600 |
Apr 26, 2024 | 9.90 | 9.96 | 9.87 | 9.91 | 9.91 | 22,600 |
Apr 25, 2024 | 9.90 | 9.90 | 9.84 | 9.88 | 9.88 | 31,300 |
Apr 24, 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 39,300 |
Apr 23, 2024 | 9.88 | 9.93 | 9.85 | 9.93 | 9.93 | 33,300 |
Apr 22, 2024 | 9.84 | 9.91 | 9.84 | 9.89 | 9.89 | 25,100 |
Apr 22, 2024 | 0.045 Dividend | |||||
Apr 19, 2024 | 9.97 | 9.97 | 9.90 | 9.90 | 9.85 | 36,500 |
Apr 18, 2024 | 9.96 | 9.96 | 9.88 | 9.89 | 9.85 | 25,300 |
Apr 17, 2024 | 9.90 | 9.91 | 9.87 | 9.91 | 9.86 | 30,000 |
Apr 16, 2024 | 9.89 | 9.90 | 9.86 | 9.89 | 9.85 | 44,700 |
Apr 15, 2024 | 9.97 | 9.98 | 9.89 | 9.89 | 9.85 | 20,400 |
Apr 12, 2024 | 9.96 | 10.01 | 9.92 | 9.97 | 9.92 | 27,700 |
Apr 11, 2024 | 9.98 | 9.98 | 9.90 | 9.94 | 9.89 | 32,600 |
Apr 10, 2024 | 10.05 | 10.05 | 9.91 | 9.93 | 9.88 | 43,900 |
Apr 09, 2024 | 10.04 | 10.06 | 10.03 | 10.03 | 9.98 | 24,200 |
Apr 08, 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 9.99 | 30,200 |
Apr 05, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.00 | 40,700 |
Apr 04, 2024 | 10.12 | 10.12 | 10.04 | 10.04 | 9.99 | 22,200 |
Apr 03, 2024 | 10.02 | 10.08 | 10.01 | 10.07 | 10.02 | 41,100 |
Apr 02, 2024 | 10.21 | 10.21 | 10.13 | 10.13 | 10.08 | 45,900 |
Apr 01, 2024 | 10.33 | 10.33 | 10.22 | 10.23 | 10.18 | 26,900 |
Mar 28, 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 10.31 | 41,900 |
Mar 27, 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.24 | 10,700 |
Mar 26, 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.23 | 12,900 |
Mar 25, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.25 | 14,700 |
Mar 22, 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.30 | 4,300 |
Mar 21, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.25 | 12,000 |
Mar 20, 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.28 | 4,800 |
Mar 20, 2024 | 0.038 Dividend | |||||
Mar 19, 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 10.28 | 14,300 |
Mar 18, 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 10.30 | 13,100 |
Mar 15, 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 10.28 | 19,800 |
Mar 14, 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 10.26 | 62,400 |
Mar 13, 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 10.31 | 12,600 |
Mar 12, 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.27 | 20,200 |
Mar 11, 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.30 | 19,300 |
Mar 08, 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.32 | 8,100 |
Mar 07, 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.28 | 23,100 |
Mar 06, 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 10.25 | 18,800 |
Mar 05, 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10.22 | 10,900 |
Mar 04, 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10.19 | 10,900 |
Mar 01, 2024 | 10.23 | 10.31 | 10.23 | 10.28 | 10.20 | 19,800 |
Feb 29, 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 10.19 | 37,900 |
Feb 28, 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.17 | 22,300 |
Feb 27, 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 10.14 | 17,300 |
Feb 26, 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.18 | 37,900 |
Feb 23, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.22 | 26,900 |
Feb 22, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 10.15 | 51,300 |
Feb 21, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 10.10 | 15,600 |
Feb 21, 2024 | 0.038 Dividend | |||||
Feb 20, 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 10.08 | 103,100 |
Feb 16, 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 10.09 | 138,500 |
Feb 15, 2024 | 10.39 | 10.45 | 10.37 | 10.42 | 10.30 | 69,300 |
Feb 14, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.18 | 26,400 |
Feb 13, 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 10.16 | 89,700 |
Feb 12, 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 10.30 | 174,800 |
Feb 09, 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.10 | 23,200 |
Feb 08, 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 10.07 | 21,300 |
Feb 07, 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 10.03 | 36,900 |
Feb 06, 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 10.08 | 63,600 |
Feb 05, 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.00 | 34,300 |
Feb 02, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 10.12 | 29,800 |
Feb 01, 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 10.19 | 86,600 |
Jan 31, 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 10.03 | 99,700 |
Jan 30, 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 9.95 | 26,000 |
Jan 29, 2024 | 9.96 | 10.05 | 9.95 | 10.03 | 9.91 | 37,300 |
Jan 26, 2024 | 9.92 | 10.07 | 9.92 | 9.95 | 9.83 | 43,200 |
Jan 25, 2024 | 9.98 | 10.04 | 9.98 | 10.00 | 9.88 | 58,300 |
Jan 24, 2024 | 10.04 | 10.04 | 9.93 | 9.94 | 9.82 | 30,000 |
Jan 23, 2024 | 9.99 | 10.03 | 9.95 | 9.95 | 9.83 | 23,100 |
Jan 23, 2024 | 0.038 Dividend | |||||
Jan 22, 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 9.91 | 28,200 |
Jan 19, 2024 | 10.09 | 10.09 | 9.99 | 10.03 | 9.87 | 21,300 |
Jan 18, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.93 | 12,400 |
Jan 17, 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 10.03 | 84,100 |
Jan 16, 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 10.13 | 55,600 |
Jan 12, 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.17 | 12,400 |
Jan 11, 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 10.14 | 21,200 |
Jan 10, 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 10.16 | 25,900 |
Jan 09, 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 10.15 | 39,900 |
Jan 08, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.25 | 27,900 |
Jan 05, 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 10.07 | 24,700 |
Jan 04, 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.15 | 28,900 |
Jan 03, 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 10.24 | 44,300 |
Jan 02, 2024 | 10.20 | 10.32 | 10.15 | 10.31 | 10.15 | 20,000 |
Dec 29, 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 10.05 | 42,800 |
Dec 28, 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 10.01 | 74,200 |
Dec 28, 2023 | 0.033 Dividend | |||||
Dec 27, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.05 | 43,700 |
Dec 26, 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 10.01 | 29,800 |
Dec 22, 2023 | 10.26 | 10.29 | 10.21 | 10.26 | 10.07 | 39,600 |
Dec 21, 2023 | 10.23 | 10.26 | 10.20 | 10.23 | 10.04 | 36,600 |
Dec 20, 2023 | 10.18 | 10.23 | 10.16 | 10.22 | 10.03 | 56,500 |
Dec 19, 2023 | 10.18 | 10.18 | 10.13 | 10.18 | 9.99 | 59,800 |
Dec 18, 2023 | 10.11 | 10.16 | 10.10 | 10.13 | 9.94 | 48,800 |
Dec 15, 2023 | 10.04 | 10.16 | 10.04 | 10.16 | 9.97 | 51,700 |
Dec 14, 2023 | 9.78 | 10.04 | 9.78 | 10.00 | 9.81 | 77,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |