Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.18 | 10.17 | 10.11 | 10.14 | 10.14 | 72,377 |
Mar 27, 2024 | 10.21 | 10.21 | 10.13 | 10.18 | 10.18 | 83,300 |
Mar 26, 2024 | 10.20 | 10.20 | 10.15 | 10.19 | 10.19 | 74,600 |
Mar 25, 2024 | 10.18 | 10.20 | 10.14 | 10.18 | 10.18 | 76,600 |
Mar 22, 2024 | 10.25 | 10.27 | 10.19 | 10.22 | 10.22 | 93,200 |
Mar 21, 2024 | 10.24 | 10.26 | 10.17 | 10.20 | 10.20 | 90,600 |
Mar 20, 2024 | 10.25 | 10.28 | 10.22 | 10.24 | 10.24 | 44,700 |
Mar 19, 2024 | 10.29 | 10.29 | 10.22 | 10.26 | 10.26 | 73,500 |
Mar 18, 2024 | 10.20 | 10.27 | 10.17 | 10.26 | 10.26 | 104,700 |
Mar 15, 2024 | 10.14 | 10.20 | 10.13 | 10.20 | 10.20 | 44,600 |
Mar 14, 2024 | 10.28 | 10.28 | 10.13 | 10.15 | 10.15 | 55,900 |
Mar 13, 2024 | 10.23 | 10.27 | 10.23 | 10.26 | 10.26 | 58,500 |
Mar 12, 2024 | 10.29 | 10.29 | 10.21 | 10.24 | 10.24 | 84,800 |
Mar 11, 2024 | 10.31 | 10.32 | 10.23 | 10.29 | 10.29 | 82,700 |
Mar 08, 2024 | 10.35 | 10.45 | 10.25 | 10.26 | 10.26 | 242,100 |
Mar 08, 2024 | 0.046 Dividend | |||||
Mar 07, 2024 | 10.32 | 10.35 | 10.28 | 10.35 | 10.30 | 81,200 |
Mar 06, 2024 | 10.25 | 10.32 | 10.24 | 10.29 | 10.24 | 87,000 |
Mar 05, 2024 | 10.22 | 10.31 | 10.18 | 10.28 | 10.23 | 84,800 |
Mar 04, 2024 | 10.16 | 10.22 | 10.13 | 10.21 | 10.16 | 77,600 |
Mar 01, 2024 | 10.15 | 10.21 | 10.13 | 10.20 | 10.15 | 117,200 |
Feb 29, 2024 | 10.14 | 10.16 | 10.12 | 10.15 | 10.10 | 55,400 |
Feb 28, 2024 | 10.03 | 10.11 | 10.03 | 10.10 | 10.06 | 150,600 |
Feb 27, 2024 | 10.10 | 10.10 | 10.04 | 10.04 | 10.00 | 81,800 |
Feb 26, 2024 | 10.16 | 10.18 | 10.08 | 10.08 | 10.04 | 116,100 |
Feb 23, 2024 | 10.20 | 10.20 | 10.16 | 10.18 | 10.13 | 155,400 |
Feb 22, 2024 | 10.26 | 10.28 | 10.17 | 10.19 | 10.14 | 82,600 |
Feb 21, 2024 | 10.28 | 10.29 | 10.22 | 10.23 | 10.18 | 51,400 |
Feb 20, 2024 | 10.27 | 10.28 | 10.21 | 10.25 | 10.20 | 46,000 |
Feb 16, 2024 | 10.23 | 10.24 | 10.16 | 10.23 | 10.18 | 64,300 |
Feb 15, 2024 | 10.22 | 10.28 | 10.18 | 10.24 | 10.19 | 89,700 |
Feb 14, 2024 | 10.13 | 10.14 | 10.07 | 10.14 | 10.09 | 82,100 |
Feb 13, 2024 | 10.14 | 10.15 | 10.06 | 10.07 | 10.03 | 95,900 |
Feb 12, 2024 | 10.27 | 10.28 | 10.18 | 10.22 | 10.17 | 184,500 |
Feb 12, 2024 | 0.046 Dividend | |||||
Feb 09, 2024 | 10.29 | 10.32 | 10.25 | 10.28 | 10.19 | 66,800 |
Feb 08, 2024 | 10.28 | 10.29 | 10.22 | 10.27 | 10.18 | 90,500 |
Feb 07, 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 10.18 | 84,300 |
Feb 06, 2024 | 10.12 | 10.24 | 10.12 | 10.22 | 10.13 | 65,300 |
Feb 05, 2024 | 10.13 | 10.16 | 10.09 | 10.12 | 10.03 | 69,200 |
Feb 02, 2024 | 10.23 | 10.23 | 10.16 | 10.19 | 10.10 | 72,100 |
Feb 01, 2024 | 10.18 | 10.28 | 10.18 | 10.27 | 10.18 | 96,800 |
Jan 31, 2024 | 10.07 | 10.14 | 10.07 | 10.14 | 10.05 | 97,900 |
Jan 30, 2024 | 10.03 | 10.05 | 9.99 | 10.05 | 9.96 | 65,700 |
Jan 29, 2024 | 9.95 | 10.00 | 9.95 | 9.98 | 9.89 | 96,400 |
Jan 26, 2024 | 10.05 | 10.05 | 9.93 | 9.94 | 9.85 | 72,600 |
Jan 25, 2024 | 9.97 | 10.03 | 9.96 | 10.02 | 9.93 | 101,500 |
Jan 24, 2024 | 9.98 | 9.98 | 9.89 | 9.93 | 9.84 | 127,200 |
Jan 23, 2024 | 9.87 | 9.93 | 9.85 | 9.91 | 9.82 | 69,100 |
Jan 22, 2024 | 9.83 | 9.92 | 9.82 | 9.88 | 9.79 | 69,300 |
Jan 19, 2024 | 9.82 | 9.86 | 9.68 | 9.81 | 9.72 | 142,200 |
Jan 18, 2024 | 9.88 | 9.93 | 9.79 | 9.82 | 9.73 | 87,900 |
Jan 17, 2024 | 9.91 | 9.95 | 9.86 | 9.88 | 9.79 | 79,000 |
Jan 16, 2024 | 10.01 | 10.07 | 9.89 | 9.94 | 9.85 | 118,500 |
Jan 12, 2024 | 10.01 | 10.05 | 10.01 | 10.03 | 9.94 | 75,600 |
Jan 11, 2024 | 9.99 | 10.03 | 9.93 | 9.99 | 9.90 | 110,600 |
Jan 11, 2024 | 0.046 Dividend | |||||
Jan 10, 2024 | 10.08 | 10.08 | 9.98 | 10.01 | 9.88 | 61,400 |
Jan 09, 2024 | 10.06 | 10.12 | 10.01 | 10.02 | 9.89 | 110,800 |
Jan 08, 2024 | 9.96 | 10.07 | 9.96 | 10.07 | 9.93 | 107,000 |
Jan 05, 2024 | 9.99 | 10.03 | 9.95 | 9.98 | 9.85 | 153,500 |
Jan 04, 2024 | 9.93 | 10.04 | 9.93 | 10.01 | 9.88 | 148,400 |
Jan 03, 2024 | 9.92 | 10.03 | 9.88 | 10.01 | 9.88 | 188,000 |
Jan 02, 2024 | 9.82 | 9.87 | 9.82 | 9.87 | 9.74 | 73,500 |
Dec 29, 2023 | 9.82 | 9.89 | 9.80 | 9.82 | 9.69 | 195,400 |
Dec 28, 2023 | 9.85 | 9.91 | 9.81 | 9.82 | 9.69 | 200,400 |
Dec 27, 2023 | 9.87 | 9.93 | 9.86 | 9.90 | 9.77 | 169,900 |
Dec 26, 2023 | 9.82 | 9.91 | 9.81 | 9.81 | 9.68 | 230,000 |
Dec 22, 2023 | 9.93 | 9.97 | 9.84 | 9.85 | 9.72 | 203,900 |
Dec 21, 2023 | 9.88 | 9.91 | 9.80 | 9.80 | 9.67 | 141,800 |
Dec 20, 2023 | 9.90 | 9.93 | 9.83 | 9.83 | 9.70 | 163,400 |
Dec 19, 2023 | 9.77 | 9.95 | 9.77 | 9.93 | 9.80 | 305,300 |
Dec 18, 2023 | 9.77 | 9.85 | 9.76 | 9.77 | 9.64 | 138,600 |
Dec 15, 2023 | 9.74 | 9.82 | 9.74 | 9.79 | 9.66 | 192,900 |
Dec 14, 2023 | 9.67 | 9.85 | 9.67 | 9.77 | 9.64 | 185,700 |
Dec 13, 2023 | 9.51 | 9.62 | 9.49 | 9.60 | 9.47 | 256,700 |
Dec 12, 2023 | 9.59 | 9.62 | 9.51 | 9.53 | 9.40 | 276,700 |
Dec 11, 2023 | 9.59 | 9.65 | 9.57 | 9.57 | 9.44 | 184,600 |
Dec 08, 2023 | 9.67 | 9.73 | 9.59 | 9.60 | 9.47 | 150,200 |
Dec 08, 2023 | 0.038 Dividend | |||||
Dec 07, 2023 | 9.67 | 9.84 | 9.66 | 9.72 | 9.55 | 180,900 |
Dec 06, 2023 | 9.68 | 9.75 | 9.67 | 9.68 | 9.51 | 85,700 |
Dec 05, 2023 | 9.69 | 9.73 | 9.65 | 9.69 | 9.52 | 161,800 |
Dec 04, 2023 | 9.66 | 9.72 | 9.64 | 9.69 | 9.52 | 150,700 |
Dec 01, 2023 | 9.56 | 9.74 | 9.55 | 9.72 | 9.55 | 116,200 |
Nov 30, 2023 | 9.57 | 9.59 | 9.49 | 9.54 | 9.37 | 170,600 |
Nov 29, 2023 | 9.50 | 9.60 | 9.50 | 9.59 | 9.42 | 145,500 |
Nov 28, 2023 | 9.48 | 9.51 | 9.42 | 9.49 | 9.33 | 197,300 |
Nov 27, 2023 | 9.46 | 9.57 | 9.46 | 9.52 | 9.36 | 182,100 |
Nov 24, 2023 | 9.49 | 9.54 | 9.47 | 9.47 | 9.31 | 74,600 |
Nov 22, 2023 | 9.52 | 9.59 | 9.51 | 9.51 | 9.35 | 139,600 |
Nov 21, 2023 | 9.55 | 9.59 | 9.51 | 9.52 | 9.36 | 114,200 |
Nov 20, 2023 | 9.55 | 9.64 | 9.54 | 9.60 | 9.43 | 163,500 |
Nov 17, 2023 | 9.59 | 9.59 | 9.51 | 9.55 | 9.38 | 95,400 |
Nov 16, 2023 | 9.38 | 9.53 | 9.38 | 9.53 | 9.37 | 114,900 |
Nov 15, 2023 | 9.37 | 9.40 | 9.33 | 9.33 | 9.17 | 112,600 |
Nov 14, 2023 | 9.37 | 9.44 | 9.36 | 9.40 | 9.24 | 91,700 |
Nov 13, 2023 | 9.38 | 9.38 | 9.25 | 9.26 | 9.10 | 101,800 |
Nov 10, 2023 | 9.37 | 9.52 | 9.35 | 9.37 | 9.21 | 87,200 |
Nov 10, 2023 | 0.038 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |