Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.28 | 10.28 | 10.21 | 10.25 | 10.25 | 18,347 |
Mar 27, 2024 | 10.24 | 10.27 | 10.23 | 10.25 | 10.25 | 11,800 |
Mar 26, 2024 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 12,200 |
Mar 25, 2024 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | 15,300 |
Mar 22, 2024 | 10.22 | 10.28 | 10.20 | 10.22 | 10.22 | 20,300 |
Mar 21, 2024 | 10.20 | 10.23 | 10.20 | 10.22 | 10.22 | 24,200 |
Mar 20, 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.22 | 51,700 |
Mar 19, 2024 | 10.19 | 10.25 | 10.19 | 10.21 | 10.21 | 34,500 |
Mar 18, 2024 | 10.13 | 10.22 | 10.11 | 10.16 | 10.16 | 35,900 |
Mar 15, 2024 | 10.13 | 10.22 | 10.13 | 10.13 | 10.13 | 7,600 |
Mar 14, 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | 15,500 |
Mar 14, 2024 | 0.033 Dividend | |||||
Mar 13, 2024 | 10.23 | 10.27 | 10.22 | 10.23 | 10.20 | 16,100 |
Mar 12, 2024 | 10.25 | 10.28 | 10.23 | 10.23 | 10.20 | 41,200 |
Mar 11, 2024 | 10.20 | 10.25 | 10.18 | 10.23 | 10.20 | 33,700 |
Mar 08, 2024 | 10.17 | 10.20 | 10.16 | 10.19 | 10.16 | 10,800 |
Mar 07, 2024 | 10.17 | 10.19 | 10.14 | 10.16 | 10.13 | 84,600 |
Mar 06, 2024 | 10.13 | 10.20 | 10.12 | 10.14 | 10.11 | 127,700 |
Mar 05, 2024 | 10.16 | 10.20 | 10.14 | 10.15 | 10.12 | 89,100 |
Mar 04, 2024 | 10.10 | 10.21 | 10.08 | 10.11 | 10.08 | 58,700 |
Mar 01, 2024 | 10.08 | 10.13 | 10.07 | 10.11 | 10.08 | 15,200 |
Feb 29, 2024 | 10.13 | 10.15 | 10.10 | 10.11 | 10.08 | 17,000 |
Feb 28, 2024 | 10.08 | 10.12 | 10.05 | 10.07 | 10.04 | 25,900 |
Feb 27, 2024 | 10.15 | 10.16 | 10.05 | 10.06 | 10.03 | 43,400 |
Feb 26, 2024 | 10.13 | 10.15 | 10.12 | 10.13 | 10.10 | 38,800 |
Feb 23, 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 10.12 | 45,800 |
Feb 22, 2024 | 10.13 | 10.16 | 10.13 | 10.15 | 10.12 | 45,000 |
Feb 21, 2024 | 10.09 | 10.16 | 10.09 | 10.14 | 10.11 | 28,500 |
Feb 20, 2024 | 10.03 | 10.14 | 10.03 | 10.11 | 10.08 | 42,700 |
Feb 16, 2024 | 10.10 | 10.14 | 10.10 | 10.12 | 10.09 | 11,200 |
Feb 15, 2024 | 10.13 | 10.17 | 10.10 | 10.13 | 10.10 | 26,000 |
Feb 15, 2024 | 0.033 Dividend | |||||
Feb 14, 2024 | 10.14 | 10.17 | 10.12 | 10.14 | 10.07 | 36,100 |
Feb 13, 2024 | 10.15 | 10.16 | 10.11 | 10.13 | 10.06 | 33,500 |
Feb 12, 2024 | 10.23 | 10.23 | 10.18 | 10.19 | 10.12 | 12,500 |
Feb 09, 2024 | 10.20 | 10.21 | 10.18 | 10.20 | 10.13 | 19,900 |
Feb 08, 2024 | 10.19 | 10.25 | 10.16 | 10.19 | 10.12 | 30,800 |
Feb 07, 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 10.14 | 22,900 |
Feb 06, 2024 | 10.12 | 10.22 | 10.12 | 10.19 | 10.12 | 45,000 |
Feb 05, 2024 | 10.11 | 10.14 | 10.07 | 10.12 | 10.05 | 49,200 |
Feb 02, 2024 | 10.12 | 10.14 | 10.10 | 10.13 | 10.06 | 28,500 |
Feb 01, 2024 | 10.16 | 10.21 | 10.15 | 10.19 | 10.12 | 89,800 |
Jan 31, 2024 | 10.11 | 10.15 | 10.05 | 10.12 | 10.05 | 63,600 |
Jan 30, 2024 | 10.10 | 10.12 | 9.98 | 10.03 | 9.97 | 38,000 |
Jan 29, 2024 | 10.08 | 10.10 | 10.01 | 10.10 | 10.03 | 26,300 |
Jan 26, 2024 | 10.00 | 10.05 | 10.00 | 10.03 | 9.97 | 24,900 |
Jan 25, 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 10.00 | 3,000 |
Jan 24, 2024 | 10.04 | 10.06 | 10.01 | 10.02 | 9.96 | 23,200 |
Jan 23, 2024 | 9.99 | 10.05 | 9.99 | 10.02 | 9.96 | 13,600 |
Jan 22, 2024 | 9.94 | 10.02 | 9.94 | 10.01 | 9.95 | 13,200 |
Jan 19, 2024 | 9.93 | 9.95 | 9.86 | 9.94 | 9.88 | 26,300 |
Jan 18, 2024 | 9.96 | 9.98 | 9.90 | 9.93 | 9.87 | 34,300 |
Jan 17, 2024 | 9.99 | 10.00 | 9.94 | 9.95 | 9.89 | 64,100 |
Jan 16, 2024 | 10.10 | 10.10 | 9.97 | 9.99 | 9.93 | 45,900 |
Jan 16, 2024 | 0.028 Dividend | |||||
Jan 12, 2024 | 10.15 | 10.15 | 10.13 | 10.14 | 10.05 | 28,900 |
Jan 11, 2024 | 10.09 | 10.14 | 10.09 | 10.14 | 10.05 | 23,200 |
Jan 10, 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 10.02 | 10,400 |
Jan 09, 2024 | 10.14 | 10.20 | 10.08 | 10.09 | 10.00 | 37,200 |
Jan 08, 2024 | 10.17 | 10.21 | 10.17 | 10.20 | 10.11 | 9,200 |
Jan 05, 2024 | 10.12 | 10.16 | 10.12 | 10.13 | 10.04 | 41,600 |
Jan 04, 2024 | 10.06 | 10.16 | 10.06 | 10.13 | 10.04 | 33,800 |
Jan 03, 2024 | 9.99 | 10.10 | 9.99 | 10.09 | 10.00 | 30,200 |
Jan 02, 2024 | 9.97 | 10.04 | 9.97 | 10.00 | 9.91 | 48,500 |
Dec 29, 2023 | 9.98 | 10.00 | 9.94 | 10.00 | 9.91 | 60,200 |
Dec 28, 2023 | 9.94 | 10.01 | 9.94 | 9.97 | 9.88 | 81,100 |
Dec 27, 2023 | 10.00 | 10.05 | 9.99 | 9.99 | 9.90 | 78,900 |
Dec 26, 2023 | 9.98 | 10.00 | 9.95 | 9.98 | 9.89 | 84,300 |
Dec 22, 2023 | 10.03 | 10.03 | 9.98 | 9.98 | 9.89 | 55,400 |
Dec 21, 2023 | 9.97 | 10.03 | 9.97 | 9.99 | 9.90 | 54,800 |
Dec 20, 2023 | 9.98 | 10.06 | 9.95 | 9.98 | 9.89 | 58,100 |
Dec 19, 2023 | 10.03 | 10.03 | 9.96 | 10.01 | 9.92 | 89,400 |
Dec 18, 2023 | 9.93 | 9.98 | 9.93 | 9.95 | 9.86 | 80,900 |
Dec 15, 2023 | 10.05 | 10.10 | 9.90 | 9.92 | 9.83 | 56,200 |
Dec 14, 2023 | 9.99 | 10.06 | 9.93 | 10.03 | 9.94 | 124,200 |
Dec 14, 2023 | 0.028 Dividend | |||||
Dec 13, 2023 | 9.88 | 10.04 | 9.88 | 9.99 | 9.87 | 75,100 |
Dec 12, 2023 | 9.88 | 9.95 | 9.88 | 9.88 | 9.76 | 106,700 |
Dec 11, 2023 | 9.93 | 9.94 | 9.89 | 9.92 | 9.80 | 42,400 |
Dec 08, 2023 | 9.86 | 9.92 | 9.86 | 9.90 | 9.78 | 59,100 |
Dec 07, 2023 | 9.87 | 9.91 | 9.86 | 9.90 | 9.78 | 38,400 |
Dec 06, 2023 | 9.82 | 9.88 | 9.82 | 9.86 | 9.74 | 39,800 |
Dec 05, 2023 | 9.82 | 9.94 | 9.79 | 9.83 | 9.71 | 81,100 |
Dec 04, 2023 | 9.72 | 9.84 | 9.72 | 9.79 | 9.67 | 31,100 |
Dec 01, 2023 | 9.73 | 9.83 | 9.69 | 9.82 | 9.70 | 41,500 |
Nov 30, 2023 | 9.64 | 9.68 | 9.63 | 9.68 | 9.56 | 56,400 |
Nov 29, 2023 | 9.57 | 9.65 | 9.57 | 9.64 | 9.52 | 48,400 |
Nov 28, 2023 | 9.47 | 9.53 | 9.47 | 9.51 | 9.40 | 142,300 |
Nov 27, 2023 | 9.49 | 9.50 | 9.45 | 9.48 | 9.37 | 102,200 |
Nov 24, 2023 | 9.44 | 9.48 | 9.44 | 9.45 | 9.34 | 16,100 |
Nov 22, 2023 | 9.46 | 9.50 | 9.45 | 9.46 | 9.35 | 60,800 |
Nov 21, 2023 | 9.43 | 9.45 | 9.42 | 9.44 | 9.33 | 70,700 |
Nov 20, 2023 | 9.39 | 9.46 | 9.39 | 9.42 | 9.31 | 33,200 |
Nov 17, 2023 | 9.44 | 9.46 | 9.40 | 9.40 | 9.29 | 69,100 |
Nov 16, 2023 | 9.36 | 9.45 | 9.36 | 9.39 | 9.28 | 57,300 |
Nov 15, 2023 | 9.32 | 9.34 | 9.28 | 9.30 | 9.19 | 38,100 |
Nov 14, 2023 | 9.25 | 9.34 | 9.25 | 9.31 | 9.20 | 47,700 |
Nov 14, 2023 | 0.028 Dividend | |||||
Nov 13, 2023 | 9.11 | 9.21 | 9.11 | 9.17 | 9.03 | 71,700 |
Nov 10, 2023 | 9.11 | 9.23 | 9.09 | 9.17 | 9.03 | 70,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |