Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.44 | 10.48 | 10.42 | 10.43 | 10.43 | 6,628 |
May 01, 2024 | 10.39 | 10.44 | 10.38 | 10.42 | 10.42 | 17,200 |
Apr 30, 2024 | 10.36 | 10.44 | 10.34 | 10.37 | 10.37 | 20,500 |
Apr 29, 2024 | 10.38 | 10.42 | 10.36 | 10.38 | 10.38 | 9,900 |
Apr 26, 2024 | 10.35 | 10.41 | 10.29 | 10.35 | 10.35 | 496,600 |
Apr 25, 2024 | 10.40 | 10.43 | 10.32 | 10.34 | 10.34 | 21,700 |
Apr 24, 2024 | 10.44 | 10.51 | 10.44 | 10.46 | 10.46 | 23,100 |
Apr 23, 2024 | 10.42 | 10.49 | 10.42 | 10.45 | 10.45 | 40,700 |
Apr 22, 2024 | 10.41 | 10.45 | 10.41 | 10.42 | 10.42 | 40,000 |
Apr 19, 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 9,100 |
Apr 18, 2024 | 10.41 | 10.47 | 10.39 | 10.42 | 10.42 | 53,500 |
Apr 17, 2024 | 10.46 | 10.48 | 10.40 | 10.40 | 10.40 | 49,600 |
Apr 16, 2024 | 10.41 | 10.49 | 10.39 | 10.47 | 10.47 | 21,800 |
Apr 15, 2024 | 10.49 | 10.53 | 10.45 | 10.47 | 10.47 | 36,300 |
Apr 15, 2024 | 0.039 Dividend | |||||
Apr 12, 2024 | 10.60 | 10.62 | 10.56 | 10.57 | 10.53 | 47,900 |
Apr 11, 2024 | 10.60 | 10.60 | 10.51 | 10.55 | 10.51 | 14,200 |
Apr 10, 2024 | 10.60 | 10.60 | 10.53 | 10.55 | 10.51 | 41,400 |
Apr 09, 2024 | 10.62 | 10.67 | 10.61 | 10.66 | 10.62 | 14,700 |
Apr 08, 2024 | 10.66 | 10.68 | 10.63 | 10.67 | 10.63 | 15,300 |
Apr 05, 2024 | 10.63 | 10.70 | 10.63 | 10.63 | 10.59 | 20,700 |
Apr 04, 2024 | 10.67 | 10.70 | 10.65 | 10.65 | 10.61 | 9,700 |
Apr 03, 2024 | 10.67 | 10.68 | 10.61 | 10.62 | 10.58 | 12,800 |
Apr 02, 2024 | 10.70 | 10.72 | 10.69 | 10.72 | 10.68 | 10,800 |
Apr 01, 2024 | 10.77 | 10.82 | 10.69 | 10.74 | 10.70 | 19,200 |
Mar 28, 2024 | 10.80 | 10.84 | 10.75 | 10.75 | 10.71 | 40,100 |
Mar 27, 2024 | 10.81 | 10.83 | 10.79 | 10.80 | 10.76 | 41,400 |
Mar 26, 2024 | 10.79 | 10.82 | 10.79 | 10.81 | 10.77 | 28,900 |
Mar 25, 2024 | 10.78 | 10.78 | 10.71 | 10.76 | 10.72 | 12,700 |
Mar 22, 2024 | 10.74 | 10.80 | 10.74 | 10.78 | 10.74 | 40,200 |
Mar 21, 2024 | 10.74 | 10.75 | 10.70 | 10.74 | 10.70 | 57,200 |
Mar 20, 2024 | 10.76 | 10.76 | 10.68 | 10.73 | 10.69 | 41,500 |
Mar 19, 2024 | 10.76 | 10.76 | 10.70 | 10.75 | 10.71 | 22,900 |
Mar 18, 2024 | 10.70 | 10.72 | 10.64 | 10.72 | 10.68 | 16,000 |
Mar 15, 2024 | 10.65 | 10.66 | 10.64 | 10.65 | 10.61 | 42,600 |
Mar 14, 2024 | 10.69 | 10.71 | 10.61 | 10.64 | 10.60 | 11,700 |
Mar 14, 2024 | 0.039 Dividend | |||||
Mar 13, 2024 | 10.72 | 10.75 | 10.71 | 10.74 | 10.66 | 31,400 |
Mar 12, 2024 | 10.66 | 10.75 | 10.65 | 10.71 | 10.63 | 45,400 |
Mar 11, 2024 | 10.64 | 10.68 | 10.64 | 10.65 | 10.57 | 22,800 |
Mar 08, 2024 | 10.60 | 10.64 | 10.60 | 10.62 | 10.54 | 54,400 |
Mar 07, 2024 | 10.59 | 10.71 | 10.55 | 10.60 | 10.52 | 38,000 |
Mar 06, 2024 | 10.54 | 10.62 | 10.53 | 10.60 | 10.52 | 32,400 |
Mar 05, 2024 | 10.60 | 10.63 | 10.53 | 10.56 | 10.48 | 44,700 |
Mar 04, 2024 | 10.53 | 10.65 | 10.51 | 10.54 | 10.46 | 25,900 |
Mar 01, 2024 | 10.53 | 10.65 | 10.49 | 10.54 | 10.46 | 45,200 |
Feb 29, 2024 | 10.54 | 10.64 | 10.51 | 10.53 | 10.45 | 35,400 |
Feb 28, 2024 | 10.53 | 10.55 | 10.50 | 10.53 | 10.45 | 18,900 |
Feb 27, 2024 | 10.57 | 10.57 | 10.52 | 10.53 | 10.45 | 9,300 |
Feb 26, 2024 | 10.58 | 10.58 | 10.50 | 10.52 | 10.44 | 49,700 |
Feb 23, 2024 | 10.51 | 10.59 | 10.51 | 10.58 | 10.50 | 9,600 |
Feb 22, 2024 | 10.56 | 10.62 | 10.54 | 10.55 | 10.47 | 27,000 |
Feb 21, 2024 | 10.54 | 10.73 | 10.50 | 10.50 | 10.42 | 37,000 |
Feb 20, 2024 | 10.50 | 10.57 | 10.40 | 10.52 | 10.44 | 129,200 |
Feb 16, 2024 | 10.56 | 10.56 | 10.53 | 10.53 | 10.45 | 22,200 |
Feb 15, 2024 | 10.54 | 10.61 | 10.54 | 10.59 | 10.51 | 26,900 |
Feb 15, 2024 | 0.039 Dividend | |||||
Feb 14, 2024 | 10.53 | 10.60 | 10.53 | 10.58 | 10.46 | 23,300 |
Feb 13, 2024 | 10.48 | 10.58 | 10.48 | 10.54 | 10.42 | 46,900 |
Feb 12, 2024 | 10.71 | 10.71 | 10.65 | 10.66 | 10.54 | 16,800 |
Feb 09, 2024 | 10.65 | 10.65 | 10.63 | 10.65 | 10.53 | 18,600 |
Feb 08, 2024 | 10.58 | 10.66 | 10.58 | 10.65 | 10.53 | 92,800 |
Feb 07, 2024 | 10.62 | 10.64 | 10.59 | 10.63 | 10.51 | 104,500 |
Feb 06, 2024 | 10.52 | 10.67 | 10.52 | 10.62 | 10.50 | 63,200 |
Feb 05, 2024 | 10.51 | 10.55 | 10.44 | 10.55 | 10.43 | 47,600 |
Feb 02, 2024 | 10.56 | 10.58 | 10.53 | 10.58 | 10.46 | 36,500 |
Feb 01, 2024 | 10.62 | 10.66 | 10.60 | 10.66 | 10.54 | 18,700 |
Jan 31, 2024 | 10.47 | 10.56 | 10.45 | 10.56 | 10.44 | 36,200 |
Jan 30, 2024 | 10.50 | 10.54 | 10.45 | 10.47 | 10.36 | 26,000 |
Jan 29, 2024 | 10.43 | 10.47 | 10.41 | 10.47 | 10.36 | 30,300 |
Jan 26, 2024 | 10.40 | 10.43 | 10.38 | 10.39 | 10.28 | 9,800 |
Jan 25, 2024 | 10.41 | 10.48 | 10.40 | 10.43 | 10.32 | 15,200 |
Jan 24, 2024 | 10.38 | 10.39 | 10.31 | 10.34 | 10.23 | 37,900 |
Jan 23, 2024 | 10.32 | 10.36 | 10.31 | 10.34 | 10.23 | 11,400 |
Jan 22, 2024 | 10.36 | 10.39 | 10.32 | 10.35 | 10.24 | 20,700 |
Jan 19, 2024 | 10.28 | 10.31 | 10.15 | 10.31 | 10.20 | 101,300 |
Jan 18, 2024 | 10.35 | 10.35 | 10.27 | 10.27 | 10.16 | 52,100 |
Jan 17, 2024 | 10.34 | 10.37 | 10.31 | 10.33 | 10.22 | 70,100 |
Jan 16, 2024 | 10.48 | 10.49 | 10.36 | 10.36 | 10.25 | 83,600 |
Jan 16, 2024 | 0.032 Dividend | |||||
Jan 12, 2024 | 10.52 | 10.54 | 10.50 | 10.53 | 10.38 | 25,700 |
Jan 11, 2024 | 10.43 | 10.51 | 10.43 | 10.49 | 10.34 | 46,200 |
Jan 10, 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.33 | 57,500 |
Jan 09, 2024 | 10.48 | 10.53 | 10.46 | 10.46 | 10.31 | 53,000 |
Jan 08, 2024 | 10.51 | 10.55 | 10.49 | 10.53 | 10.38 | 12,700 |
Jan 05, 2024 | 10.45 | 10.50 | 10.45 | 10.48 | 10.33 | 53,300 |
Jan 04, 2024 | 10.42 | 10.47 | 10.42 | 10.47 | 10.32 | 41,000 |
Jan 03, 2024 | 10.39 | 10.45 | 10.39 | 10.45 | 10.30 | 22,800 |
Jan 02, 2024 | 10.32 | 10.40 | 10.32 | 10.40 | 10.25 | 41,600 |
Dec 29, 2023 | 10.39 | 10.41 | 10.27 | 10.41 | 10.26 | 88,900 |
Dec 28, 2023 | 10.34 | 10.43 | 10.33 | 10.33 | 10.19 | 111,100 |
Dec 27, 2023 | 10.41 | 10.49 | 10.40 | 10.40 | 10.25 | 74,400 |
Dec 26, 2023 | 10.46 | 10.51 | 10.37 | 10.41 | 10.26 | 50,200 |
Dec 22, 2023 | 10.44 | 10.49 | 10.41 | 10.41 | 10.26 | 74,300 |
Dec 21, 2023 | 10.50 | 10.51 | 10.42 | 10.45 | 10.30 | 40,200 |
Dec 20, 2023 | 10.41 | 10.51 | 10.41 | 10.45 | 10.30 | 66,600 |
Dec 19, 2023 | 10.50 | 10.50 | 10.36 | 10.42 | 10.27 | 129,500 |
Dec 18, 2023 | 10.35 | 10.46 | 10.35 | 10.43 | 10.28 | 52,100 |
Dec 15, 2023 | 10.40 | 10.47 | 10.39 | 10.41 | 10.26 | 28,000 |
Dec 14, 2023 | 10.35 | 10.42 | 10.35 | 10.42 | 10.27 | 27,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |