Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 10.09 | 10.14 | 10.09 | 10.11 | 10.11 | 28,100 |
Mar 26, 2024 | 10.11 | 10.13 | 10.09 | 10.09 | 10.09 | 23,700 |
Mar 25, 2024 | 10.09 | 10.13 | 10.04 | 10.09 | 10.09 | 40,400 |
Mar 22, 2024 | 10.14 | 10.17 | 10.12 | 10.12 | 10.12 | 21,400 |
Mar 21, 2024 | 10.13 | 10.15 | 10.10 | 10.10 | 10.10 | 34,700 |
Mar 20, 2024 | 10.13 | 10.15 | 10.12 | 10.14 | 10.14 | 22,700 |
Mar 19, 2024 | 10.15 | 10.16 | 10.13 | 10.15 | 10.15 | 76,600 |
Mar 18, 2024 | 10.10 | 10.15 | 10.09 | 10.15 | 10.15 | 39,200 |
Mar 15, 2024 | 10.04 | 10.09 | 10.01 | 10.08 | 10.08 | 34,200 |
Mar 14, 2024 | 10.08 | 10.11 | 10.02 | 10.04 | 10.04 | 95,600 |
Mar 14, 2024 | 0.045 Dividend | |||||
Mar 13, 2024 | 10.13 | 10.15 | 10.11 | 10.11 | 10.06 | 41,200 |
Mar 12, 2024 | 10.11 | 10.15 | 10.11 | 10.11 | 10.06 | 51,700 |
Mar 11, 2024 | 10.11 | 10.12 | 10.09 | 10.11 | 10.06 | 46,200 |
Mar 08, 2024 | 10.09 | 10.13 | 10.06 | 10.09 | 10.05 | 47,000 |
Mar 07, 2024 | 10.09 | 10.10 | 10.05 | 10.09 | 10.05 | 32,100 |
Mar 06, 2024 | 10.03 | 10.06 | 10.03 | 10.05 | 10.01 | 35,800 |
Mar 05, 2024 | 10.04 | 10.06 | 10.02 | 10.04 | 10.00 | 12,100 |
Mar 04, 2024 | 10.02 | 10.06 | 10.00 | 10.01 | 9.97 | 42,200 |
Mar 01, 2024 | 9.98 | 10.04 | 9.98 | 10.02 | 9.98 | 35,500 |
Feb 29, 2024 | 9.97 | 10.00 | 9.95 | 9.99 | 9.95 | 38,900 |
Feb 28, 2024 | 9.92 | 9.98 | 9.91 | 9.96 | 9.92 | 46,400 |
Feb 27, 2024 | 9.95 | 9.95 | 9.90 | 9.91 | 9.87 | 61,400 |
Feb 26, 2024 | 10.00 | 10.00 | 9.93 | 9.94 | 9.90 | 50,800 |
Feb 23, 2024 | 10.04 | 10.04 | 10.00 | 10.01 | 9.97 | 52,900 |
Feb 22, 2024 | 10.03 | 10.06 | 10.00 | 10.02 | 9.98 | 64,000 |
Feb 21, 2024 | 10.01 | 10.07 | 10.00 | 10.02 | 9.98 | 52,000 |
Feb 20, 2024 | 10.01 | 10.02 | 9.99 | 10.02 | 9.98 | 23,700 |
Feb 16, 2024 | 9.98 | 10.01 | 9.97 | 9.98 | 9.94 | 28,200 |
Feb 15, 2024 | 9.99 | 10.05 | 9.99 | 10.02 | 9.98 | 29,700 |
Feb 14, 2024 | 9.92 | 9.98 | 9.92 | 9.96 | 9.92 | 33,800 |
Feb 14, 2024 | 0.045 Dividend | |||||
Feb 13, 2024 | 9.91 | 9.96 | 9.91 | 9.95 | 9.86 | 72,800 |
Feb 12, 2024 | 9.99 | 10.02 | 9.98 | 10.01 | 9.92 | 64,800 |
Feb 09, 2024 | 9.94 | 9.98 | 9.94 | 9.96 | 9.87 | 65,600 |
Feb 08, 2024 | 9.94 | 9.95 | 9.93 | 9.95 | 9.86 | 52,700 |
Feb 07, 2024 | 9.89 | 9.97 | 9.89 | 9.93 | 9.84 | 82,100 |
Feb 06, 2024 | 9.86 | 9.96 | 9.86 | 9.91 | 9.82 | 152,700 |
Feb 05, 2024 | 9.88 | 9.91 | 9.85 | 9.88 | 9.79 | 61,800 |
Feb 02, 2024 | 9.94 | 9.96 | 9.91 | 9.95 | 9.86 | 129,000 |
Feb 01, 2024 | 9.94 | 10.06 | 9.94 | 10.00 | 9.91 | 139,000 |
Jan 31, 2024 | 9.86 | 9.95 | 9.86 | 9.88 | 9.79 | 143,200 |
Jan 30, 2024 | 9.91 | 9.93 | 9.82 | 9.84 | 9.75 | 240,400 |
Jan 29, 2024 | 9.85 | 9.92 | 9.85 | 9.91 | 9.82 | 54,800 |
Jan 26, 2024 | 9.87 | 9.88 | 9.84 | 9.85 | 9.76 | 42,300 |
Jan 25, 2024 | 9.84 | 9.93 | 9.84 | 9.90 | 9.81 | 43,100 |
Jan 24, 2024 | 9.83 | 9.90 | 9.82 | 9.83 | 9.74 | 79,100 |
Jan 23, 2024 | 9.84 | 9.84 | 9.81 | 9.83 | 9.74 | 31,300 |
Jan 22, 2024 | 9.82 | 9.90 | 9.82 | 9.86 | 9.77 | 41,600 |
Jan 19, 2024 | 9.80 | 9.80 | 9.68 | 9.79 | 9.70 | 62,100 |
Jan 18, 2024 | 9.87 | 9.87 | 9.75 | 9.76 | 9.67 | 71,700 |
Jan 17, 2024 | 9.89 | 9.89 | 9.81 | 9.82 | 9.73 | 63,300 |
Jan 16, 2024 | 10.00 | 10.02 | 9.89 | 9.89 | 9.80 | 54,500 |
Jan 12, 2024 | 10.03 | 10.04 | 10.01 | 10.03 | 9.94 | 52,100 |
Jan 11, 2024 | 9.99 | 10.04 | 9.99 | 10.02 | 9.93 | 95,100 |
Jan 11, 2024 | 0.045 Dividend | |||||
Jan 10, 2024 | 10.08 | 10.08 | 10.00 | 10.02 | 9.89 | 64,800 |
Jan 09, 2024 | 10.05 | 10.10 | 10.05 | 10.07 | 9.94 | 37,600 |
Jan 08, 2024 | 10.02 | 10.11 | 10.02 | 10.09 | 9.95 | 54,300 |
Jan 05, 2024 | 10.02 | 10.09 | 10.00 | 10.00 | 9.87 | 76,700 |
Jan 04, 2024 | 10.04 | 10.11 | 10.03 | 10.07 | 9.94 | 97,600 |
Jan 03, 2024 | 10.10 | 10.16 | 10.06 | 10.14 | 10.00 | 64,900 |
Jan 02, 2024 | 10.02 | 10.11 | 10.02 | 10.10 | 9.96 | 36,300 |
Dec 29, 2023 | 10.04 | 10.08 | 10.01 | 10.02 | 9.89 | 112,300 |
Dec 28, 2023 | 10.06 | 10.11 | 10.02 | 10.03 | 9.90 | 72,600 |
Dec 27, 2023 | 10.12 | 10.17 | 10.08 | 10.08 | 9.94 | 99,400 |
Dec 26, 2023 | 10.11 | 10.12 | 10.09 | 10.12 | 9.98 | 56,000 |
Dec 22, 2023 | 10.07 | 10.17 | 10.07 | 10.10 | 9.96 | 52,800 |
Dec 21, 2023 | 10.06 | 10.12 | 10.06 | 10.09 | 9.95 | 44,000 |
Dec 20, 2023 | 10.08 | 10.12 | 10.07 | 10.10 | 9.96 | 75,400 |
Dec 19, 2023 | 10.15 | 10.15 | 10.08 | 10.09 | 9.95 | 77,300 |
Dec 18, 2023 | 10.10 | 10.12 | 10.06 | 10.10 | 9.96 | 183,900 |
Dec 15, 2023 | 10.09 | 10.10 | 10.02 | 10.06 | 9.93 | 127,500 |
Dec 14, 2023 | 9.87 | 10.07 | 9.87 | 10.05 | 9.92 | 90,200 |
Dec 14, 2023 | 0.045 Dividend | |||||
Dec 13, 2023 | 9.84 | 9.92 | 9.78 | 9.89 | 9.71 | 90,300 |
Dec 12, 2023 | 9.88 | 9.90 | 9.86 | 9.86 | 9.68 | 69,600 |
Dec 11, 2023 | 9.98 | 9.98 | 9.91 | 9.92 | 9.74 | 45,100 |
Dec 08, 2023 | 9.93 | 10.01 | 9.93 | 9.99 | 9.81 | 59,700 |
Dec 07, 2023 | 9.88 | 9.97 | 9.73 | 9.94 | 9.76 | 41,900 |
Dec 06, 2023 | 9.97 | 9.98 | 9.86 | 9.87 | 9.69 | 85,400 |
Dec 05, 2023 | 9.84 | 9.92 | 9.82 | 9.91 | 9.73 | 97,800 |
Dec 04, 2023 | 9.85 | 9.95 | 9.78 | 9.82 | 9.64 | 92,800 |
Dec 01, 2023 | 9.76 | 9.90 | 9.72 | 9.87 | 9.69 | 92,900 |
Nov 30, 2023 | 9.75 | 9.77 | 9.69 | 9.71 | 9.54 | 101,700 |
Nov 29, 2023 | 9.66 | 9.76 | 9.66 | 9.75 | 9.58 | 110,600 |
Nov 28, 2023 | 9.60 | 9.65 | 9.56 | 9.63 | 9.46 | 75,100 |
Nov 27, 2023 | 9.62 | 9.62 | 9.57 | 9.59 | 9.42 | 62,700 |
Nov 24, 2023 | 9.56 | 9.62 | 9.56 | 9.58 | 9.41 | 85,900 |
Nov 22, 2023 | 9.64 | 9.69 | 9.56 | 9.64 | 9.47 | 153,700 |
Nov 21, 2023 | 9.72 | 9.80 | 9.64 | 9.64 | 9.47 | 163,500 |
Nov 20, 2023 | 9.67 | 9.79 | 9.66 | 9.78 | 9.61 | 365,500 |
Nov 17, 2023 | 9.67 | 9.70 | 9.62 | 9.70 | 9.53 | 113,400 |
Nov 16, 2023 | 9.76 | 9.76 | 9.50 | 9.65 | 9.48 | 119,100 |
Nov 15, 2023 | 9.43 | 9.47 | 9.40 | 9.46 | 9.29 | 89,700 |
Nov 14, 2023 | 9.35 | 9.41 | 9.35 | 9.40 | 9.23 | 61,000 |
Nov 14, 2023 | 0.029 Dividend | |||||
Nov 13, 2023 | 9.28 | 9.28 | 9.23 | 9.28 | 9.09 | 61,400 |
Nov 10, 2023 | 9.31 | 9.34 | 9.26 | 9.28 | 9.09 | 84,700 |
Nov 09, 2023 | 9.35 | 9.35 | 9.23 | 9.25 | 9.06 | 48,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |