Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 10.33 | 10.38 | 10.29 | 10.37 | 10.37 | 94,900 |
Mar 26, 2024 | 10.34 | 10.37 | 10.29 | 10.34 | 10.34 | 127,700 |
Mar 25, 2024 | 10.39 | 10.39 | 10.33 | 10.34 | 10.34 | 88,400 |
Mar 22, 2024 | 10.44 | 10.44 | 10.37 | 10.41 | 10.41 | 167,900 |
Mar 21, 2024 | 10.40 | 10.45 | 10.38 | 10.43 | 10.43 | 202,600 |
Mar 20, 2024 | 10.35 | 10.42 | 10.32 | 10.35 | 10.35 | 330,600 |
Mar 20, 2024 | 0.055 Dividend | |||||
Mar 19, 2024 | 10.40 | 10.44 | 10.30 | 10.32 | 10.27 | 230,600 |
Mar 18, 2024 | 10.30 | 10.42 | 10.30 | 10.40 | 10.34 | 206,400 |
Mar 15, 2024 | 10.16 | 10.28 | 10.16 | 10.27 | 10.22 | 76,500 |
Mar 14, 2024 | 10.30 | 10.33 | 10.18 | 10.21 | 10.16 | 120,900 |
Mar 13, 2024 | 10.27 | 10.40 | 10.27 | 10.30 | 10.25 | 218,900 |
Mar 12, 2024 | 10.22 | 10.32 | 10.20 | 10.28 | 10.23 | 569,700 |
Mar 11, 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.20 | 101,200 |
Mar 08, 2024 | 10.25 | 10.26 | 10.22 | 10.24 | 10.19 | 125,100 |
Mar 07, 2024 | 10.20 | 10.26 | 10.20 | 10.25 | 10.20 | 161,600 |
Mar 06, 2024 | 10.17 | 10.20 | 10.15 | 10.20 | 10.15 | 167,400 |
Mar 05, 2024 | 10.16 | 10.19 | 10.13 | 10.15 | 10.10 | 486,300 |
Mar 04, 2024 | 10.15 | 10.17 | 10.12 | 10.14 | 10.09 | 147,300 |
Mar 01, 2024 | 10.17 | 10.19 | 10.15 | 10.17 | 10.12 | 190,000 |
Feb 29, 2024 | 10.16 | 10.19 | 10.16 | 10.18 | 10.13 | 118,700 |
Feb 28, 2024 | 10.15 | 10.15 | 10.13 | 10.15 | 10.10 | 81,100 |
Feb 27, 2024 | 10.16 | 10.16 | 10.12 | 10.12 | 10.07 | 170,500 |
Feb 26, 2024 | 10.23 | 10.24 | 10.16 | 10.18 | 10.13 | 103,800 |
Feb 23, 2024 | 10.28 | 10.28 | 10.22 | 10.24 | 10.19 | 165,400 |
Feb 22, 2024 | 10.37 | 10.39 | 10.25 | 10.25 | 10.20 | 83,000 |
Feb 21, 2024 | 10.28 | 10.39 | 10.28 | 10.31 | 10.26 | 140,500 |
Feb 21, 2024 | 0.042 Dividend | |||||
Feb 20, 2024 | 10.22 | 10.30 | 10.22 | 10.30 | 10.20 | 89,400 |
Feb 16, 2024 | 10.28 | 10.28 | 10.19 | 10.22 | 10.12 | 64,300 |
Feb 15, 2024 | 10.26 | 10.31 | 10.24 | 10.30 | 10.20 | 168,800 |
Feb 14, 2024 | 10.13 | 10.25 | 10.13 | 10.23 | 10.13 | 151,200 |
Feb 13, 2024 | 10.13 | 10.17 | 10.10 | 10.13 | 10.03 | 204,000 |
Feb 12, 2024 | 10.20 | 10.24 | 10.19 | 10.21 | 10.11 | 61,600 |
Feb 09, 2024 | 10.19 | 10.25 | 10.16 | 10.18 | 10.08 | 167,200 |
Feb 08, 2024 | 10.16 | 10.18 | 10.16 | 10.17 | 10.07 | 118,200 |
Feb 07, 2024 | 10.13 | 10.18 | 10.13 | 10.17 | 10.07 | 171,500 |
Feb 06, 2024 | 10.05 | 10.19 | 10.05 | 10.12 | 10.03 | 172,000 |
Feb 05, 2024 | 10.05 | 10.09 | 10.01 | 10.05 | 9.96 | 154,600 |
Feb 02, 2024 | 10.11 | 10.15 | 10.09 | 10.10 | 10.01 | 181,300 |
Feb 01, 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 10.11 | 200,500 |
Jan 31, 2024 | 10.03 | 10.13 | 10.03 | 10.11 | 10.02 | 229,600 |
Jan 30, 2024 | 10.03 | 10.05 | 10.00 | 10.02 | 9.93 | 173,400 |
Jan 29, 2024 | 9.99 | 10.04 | 9.98 | 10.04 | 9.95 | 137,700 |
Jan 26, 2024 | 10.02 | 10.02 | 9.96 | 9.99 | 9.90 | 156,100 |
Jan 25, 2024 | 9.97 | 10.06 | 9.97 | 10.03 | 9.94 | 133,700 |
Jan 24, 2024 | 9.99 | 10.03 | 9.96 | 9.97 | 9.88 | 113,100 |
Jan 23, 2024 | 9.94 | 10.00 | 9.91 | 9.99 | 9.90 | 114,200 |
Jan 23, 2024 | 0.042 Dividend | |||||
Jan 22, 2024 | 9.96 | 10.04 | 9.96 | 9.98 | 9.84 | 81,200 |
Jan 19, 2024 | 9.93 | 9.96 | 9.83 | 9.94 | 9.81 | 99,400 |
Jan 18, 2024 | 10.02 | 10.04 | 9.94 | 9.94 | 9.81 | 89,400 |
Jan 17, 2024 | 10.02 | 10.04 | 10.00 | 10.01 | 9.87 | 174,100 |
Jan 16, 2024 | 10.13 | 10.13 | 10.02 | 10.04 | 9.90 | 115,400 |
Jan 12, 2024 | 10.09 | 10.13 | 10.08 | 10.13 | 9.99 | 101,500 |
Jan 11, 2024 | 10.06 | 10.09 | 10.04 | 10.07 | 9.93 | 148,300 |
Jan 10, 2024 | 10.09 | 10.12 | 10.04 | 10.07 | 9.93 | 201,900 |
Jan 09, 2024 | 10.21 | 10.23 | 10.07 | 10.08 | 9.94 | 220,700 |
Jan 08, 2024 | 10.15 | 10.22 | 10.15 | 10.19 | 10.05 | 227,000 |
Jan 05, 2024 | 10.12 | 10.19 | 10.10 | 10.12 | 9.98 | 117,800 |
Jan 04, 2024 | 10.19 | 10.25 | 10.13 | 10.17 | 10.03 | 179,600 |
Jan 03, 2024 | 10.27 | 10.29 | 10.18 | 10.28 | 10.14 | 57,700 |
Jan 02, 2024 | 10.12 | 10.29 | 10.07 | 10.29 | 10.15 | 284,200 |
Dec 29, 2023 | 10.05 | 10.17 | 10.04 | 10.17 | 10.03 | 393,200 |
Dec 28, 2023 | 10.06 | 10.06 | 10.02 | 10.04 | 9.90 | 244,900 |
Dec 27, 2023 | 10.02 | 10.12 | 10.02 | 10.06 | 9.92 | 261,500 |
Dec 26, 2023 | 10.02 | 10.06 | 10.02 | 10.02 | 9.88 | 158,700 |
Dec 22, 2023 | 10.03 | 10.10 | 10.03 | 10.03 | 9.89 | 254,200 |
Dec 21, 2023 | 10.08 | 10.09 | 10.04 | 10.05 | 9.91 | 241,600 |
Dec 20, 2023 | 10.12 | 10.15 | 10.03 | 10.04 | 9.90 | 222,000 |
Dec 20, 2023 | 0.042 Dividend | |||||
Dec 19, 2023 | 10.17 | 10.18 | 10.13 | 10.18 | 10.00 | 139,300 |
Dec 18, 2023 | 10.10 | 10.14 | 10.09 | 10.10 | 9.92 | 94,700 |
Dec 15, 2023 | 10.11 | 10.18 | 10.11 | 10.15 | 9.97 | 167,500 |
Dec 14, 2023 | 9.94 | 10.15 | 9.94 | 10.15 | 9.97 | 165,200 |
Dec 13, 2023 | 9.83 | 9.94 | 9.82 | 9.91 | 9.74 | 168,500 |
Dec 12, 2023 | 9.84 | 9.90 | 9.82 | 9.83 | 9.66 | 206,700 |
Dec 11, 2023 | 9.96 | 9.96 | 9.86 | 9.88 | 9.71 | 238,900 |
Dec 08, 2023 | 9.95 | 9.98 | 9.91 | 9.97 | 9.79 | 177,800 |
Dec 07, 2023 | 9.85 | 10.00 | 9.84 | 9.97 | 9.79 | 221,800 |
Dec 06, 2023 | 9.89 | 9.94 | 9.85 | 9.86 | 9.69 | 124,800 |
Dec 05, 2023 | 9.86 | 9.95 | 9.84 | 9.89 | 9.72 | 188,500 |
Dec 04, 2023 | 9.89 | 9.89 | 9.80 | 9.86 | 9.69 | 155,600 |
Dec 01, 2023 | 9.78 | 9.90 | 9.72 | 9.88 | 9.71 | 209,800 |
Nov 30, 2023 | 9.78 | 9.79 | 9.69 | 9.72 | 9.55 | 229,100 |
Nov 29, 2023 | 9.64 | 9.76 | 9.64 | 9.76 | 9.59 | 261,200 |
Nov 28, 2023 | 9.52 | 9.60 | 9.52 | 9.58 | 9.41 | 206,500 |
Nov 27, 2023 | 9.54 | 9.63 | 9.53 | 9.56 | 9.39 | 226,400 |
Nov 24, 2023 | 9.63 | 9.66 | 9.52 | 9.52 | 9.35 | 134,900 |
Nov 22, 2023 | 9.75 | 9.77 | 9.62 | 9.65 | 9.48 | 247,500 |
Nov 21, 2023 | 9.81 | 9.84 | 9.71 | 9.72 | 9.55 | 186,100 |
Nov 21, 2023 | 0.037 Dividend | |||||
Nov 20, 2023 | 9.76 | 9.89 | 9.73 | 9.88 | 9.67 | 334,400 |
Nov 17, 2023 | 9.79 | 9.82 | 9.78 | 9.82 | 9.61 | 183,800 |
Nov 16, 2023 | 9.60 | 9.77 | 9.60 | 9.75 | 9.54 | 122,600 |
Nov 15, 2023 | 9.51 | 9.53 | 9.46 | 9.52 | 9.32 | 127,400 |
Nov 14, 2023 | 9.46 | 9.56 | 9.46 | 9.54 | 9.34 | 93,200 |
Nov 13, 2023 | 9.38 | 9.39 | 9.32 | 9.36 | 9.16 | 116,300 |
Nov 10, 2023 | 9.34 | 9.43 | 9.34 | 9.43 | 9.23 | 67,600 |
Nov 09, 2023 | 9.36 | 9.38 | 9.27 | 9.27 | 9.07 | 261,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |