Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 4,000 |
Apr 25, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4,000 |
Apr 24, 2024 | 10.54 | 10.54 | 10.51 | 10.54 | 10.54 | 6,800 |
Apr 24, 2024 | 0.04 Dividend | |||||
Apr 23, 2024 | 10.52 | 10.57 | 10.52 | 10.55 | 10.51 | 19,300 |
Apr 22, 2024 | 10.50 | 10.54 | 10.50 | 10.53 | 10.49 | 30,800 |
Apr 19, 2024 | 10.42 | 10.51 | 10.42 | 10.51 | 10.47 | 52,000 |
Apr 18, 2024 | 10.43 | 10.46 | 10.43 | 10.45 | 10.41 | 3,700 |
Apr 17, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.40 | 10,600 |
Apr 16, 2024 | 10.45 | 10.46 | 10.44 | 10.44 | 10.40 | 10,700 |
Apr 15, 2024 | 10.52 | 10.52 | 10.46 | 10.46 | 10.42 | 4,500 |
Apr 12, 2024 | 10.58 | 10.60 | 10.53 | 10.53 | 10.49 | 20,000 |
Apr 11, 2024 | 10.58 | 10.58 | 10.56 | 10.57 | 10.53 | 3,300 |
Apr 10, 2024 | 10.61 | 10.61 | 10.58 | 10.59 | 10.55 | 16,700 |
Apr 09, 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.62 | 8,700 |
Apr 08, 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 10.59 | 6,300 |
Apr 05, 2024 | 10.61 | 10.64 | 10.61 | 10.62 | 10.58 | 20,300 |
Apr 04, 2024 | 10.64 | 10.65 | 10.60 | 10.60 | 10.56 | 15,200 |
Apr 03, 2024 | 10.63 | 10.63 | 10.61 | 10.62 | 10.58 | 13,700 |
Apr 02, 2024 | 10.64 | 10.64 | 10.61 | 10.62 | 10.58 | 8,100 |
Apr 01, 2024 | 10.65 | 10.67 | 10.63 | 10.65 | 10.61 | 18,600 |
Mar 28, 2024 | 10.61 | 10.69 | 10.61 | 10.67 | 10.63 | 19,100 |
Mar 27, 2024 | 10.55 | 10.64 | 10.55 | 10.64 | 10.60 | 35,600 |
Mar 26, 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 10.52 | 30,500 |
Mar 25, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.54 | 26,600 |
Mar 22, 2024 | 10.62 | 10.62 | 10.58 | 10.59 | 10.55 | 14,200 |
Mar 22, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 10.60 | 10.63 | 10.60 | 10.62 | 10.54 | 64,300 |
Mar 20, 2024 | 10.58 | 10.60 | 10.57 | 10.60 | 10.52 | 19,000 |
Mar 19, 2024 | 10.55 | 10.59 | 10.55 | 10.59 | 10.51 | 33,500 |
Mar 18, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.46 | 25,600 |
Mar 15, 2024 | 10.49 | 10.55 | 10.49 | 10.55 | 10.47 | 25,300 |
Mar 14, 2024 | 10.58 | 10.58 | 10.53 | 10.54 | 10.46 | 15,800 |
Mar 13, 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 10.51 | 17,900 |
Mar 12, 2024 | 10.57 | 10.59 | 10.57 | 10.57 | 10.49 | 32,900 |
Mar 11, 2024 | 10.56 | 10.59 | 10.56 | 10.59 | 10.51 | 9,300 |
Mar 08, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.49 | 14,200 |
Mar 07, 2024 | 10.56 | 10.57 | 10.55 | 10.55 | 10.47 | 48,300 |
Mar 06, 2024 | 10.53 | 10.57 | 10.53 | 10.54 | 10.46 | 39,800 |
Mar 05, 2024 | 10.53 | 10.54 | 10.52 | 10.52 | 10.44 | 23,000 |
Mar 04, 2024 | 10.49 | 10.50 | 10.48 | 10.49 | 10.41 | 23,300 |
Mar 01, 2024 | 10.46 | 10.51 | 10.46 | 10.50 | 10.42 | 30,300 |
Feb 29, 2024 | 10.43 | 10.47 | 10.43 | 10.46 | 10.38 | 13,400 |
Feb 28, 2024 | 10.40 | 10.43 | 10.40 | 10.42 | 10.34 | 10,900 |
Feb 27, 2024 | 10.44 | 10.44 | 10.41 | 10.42 | 10.34 | 16,500 |
Feb 26, 2024 | 10.48 | 10.48 | 10.42 | 10.42 | 10.34 | 7,900 |
Feb 23, 2024 | 10.47 | 10.48 | 10.44 | 10.48 | 10.40 | 14,000 |
Feb 23, 2024 | 0.04 Dividend | |||||
Feb 22, 2024 | 10.47 | 10.49 | 10.46 | 10.48 | 10.36 | 21,900 |
Feb 21, 2024 | 10.41 | 10.47 | 10.41 | 10.47 | 10.35 | 18,500 |
Feb 20, 2024 | 10.42 | 10.46 | 10.42 | 10.43 | 10.31 | 57,500 |
Feb 16, 2024 | 10.38 | 10.42 | 10.38 | 10.41 | 10.29 | 13,400 |
Feb 15, 2024 | 10.33 | 10.40 | 10.33 | 10.38 | 10.26 | 22,800 |
Feb 14, 2024 | 10.31 | 10.32 | 10.30 | 10.32 | 10.20 | 16,600 |
Feb 13, 2024 | 10.28 | 10.30 | 10.23 | 10.26 | 10.14 | 15,800 |
Feb 12, 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 10.23 | 8,900 |
Feb 09, 2024 | 10.30 | 10.32 | 10.29 | 10.32 | 10.20 | 12,800 |
Feb 08, 2024 | 10.37 | 10.37 | 10.29 | 10.30 | 10.18 | 17,800 |
Feb 07, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 10.22 | 7,900 |
Feb 06, 2024 | 10.33 | 10.37 | 10.33 | 10.37 | 10.25 | 6,500 |
Feb 05, 2024 | 10.40 | 10.40 | 10.32 | 10.33 | 10.21 | 24,700 |
Feb 02, 2024 | 10.45 | 10.45 | 10.39 | 10.40 | 10.28 | 11,600 |
Feb 01, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.33 | 13,000 |
Jan 31, 2024 | 10.43 | 10.46 | 10.40 | 10.40 | 10.28 | 18,400 |
Jan 30, 2024 | 10.41 | 10.44 | 10.39 | 10.44 | 10.32 | 14,600 |
Jan 29, 2024 | 10.40 | 10.41 | 10.37 | 10.40 | 10.28 | 16,100 |
Jan 26, 2024 | 10.40 | 10.40 | 10.37 | 10.37 | 10.25 | 25,600 |
Jan 25, 2024 | 10.38 | 10.38 | 10.36 | 10.37 | 10.25 | 8,400 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 24, 2024 | 10.39 | 10.41 | 10.36 | 10.36 | 10.20 | 31,400 |
Jan 23, 2024 | 10.38 | 10.38 | 10.36 | 10.38 | 10.22 | 32,200 |
Jan 22, 2024 | 10.38 | 10.38 | 10.35 | 10.36 | 10.20 | 23,100 |
Jan 19, 2024 | 10.34 | 10.36 | 10.31 | 10.34 | 10.18 | 22,000 |
Jan 18, 2024 | 10.37 | 10.37 | 10.31 | 10.33 | 10.17 | 8,500 |
Jan 17, 2024 | 10.36 | 10.37 | 10.33 | 10.34 | 10.18 | 17,100 |
Jan 16, 2024 | 10.44 | 10.44 | 10.40 | 10.40 | 10.24 | 34,800 |
Jan 15, 2024 | 10.45 | 10.47 | 10.44 | 10.47 | 10.31 | 23,800 |
Jan 12, 2024 | 10.44 | 10.48 | 10.43 | 10.44 | 10.28 | 24,100 |
Jan 11, 2024 | 10.44 | 10.44 | 10.41 | 10.44 | 10.28 | 10,000 |
Jan 10, 2024 | 10.47 | 10.47 | 10.44 | 10.44 | 10.28 | 39,000 |
Jan 09, 2024 | 10.48 | 10.48 | 10.46 | 10.48 | 10.32 | 18,700 |
Jan 08, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | 10.32 | 37,700 |
Jan 05, 2024 | 10.46 | 10.49 | 10.46 | 10.47 | 10.31 | 14,800 |
Jan 04, 2024 | 10.47 | 10.49 | 10.44 | 10.44 | 10.28 | 65,700 |
Jan 03, 2024 | 10.43 | 10.49 | 10.43 | 10.47 | 10.31 | 29,200 |
Jan 02, 2024 | 10.38 | 10.47 | 10.38 | 10.45 | 10.29 | 43,600 |
Dec 29, 2023 | 10.37 | 10.42 | 10.37 | 10.42 | 10.26 | 4,400 |
Dec 28, 2023 | 10.44 | 10.44 | 10.40 | 10.40 | 10.24 | 12,700 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 10.44 | 10.48 | 10.44 | 10.47 | 10.27 | 18,500 |
Dec 22, 2023 | 10.40 | 10.45 | 10.40 | 10.44 | 10.24 | 19,700 |
Dec 21, 2023 | 10.47 | 10.47 | 10.40 | 10.42 | 10.22 | 15,600 |
Dec 20, 2023 | 10.44 | 10.47 | 10.43 | 10.43 | 10.23 | 26,400 |
Dec 19, 2023 | 10.42 | 10.45 | 10.42 | 10.45 | 10.25 | 11,000 |
Dec 18, 2023 | 10.43 | 10.43 | 10.41 | 10.41 | 10.21 | 37,900 |
Dec 15, 2023 | 10.47 | 10.47 | 10.39 | 10.41 | 10.21 | 36,900 |
Dec 14, 2023 | 10.41 | 10.48 | 10.41 | 10.47 | 10.27 | 62,300 |
Dec 13, 2023 | 10.22 | 10.38 | 10.22 | 10.38 | 10.18 | 34,000 |
Dec 12, 2023 | 10.27 | 10.27 | 10.24 | 10.24 | 10.05 | 13,500 |
Dec 11, 2023 | 10.25 | 10.26 | 10.24 | 10.25 | 10.06 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |