Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 2,600 |
Mar 27, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | 1,200 |
Mar 26, 2024 | 10.13 | 10.16 | 10.12 | 10.14 | 10.14 | 2,000 |
Mar 25, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 600 |
Mar 22, 2024 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | 1,400 |
Mar 21, 2024 | 10.17 | 10.18 | 10.14 | 10.14 | 10.14 | 3,300 |
Mar 20, 2024 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 1,700 |
Mar 19, 2024 | 10.17 | 10.19 | 10.13 | 10.18 | 10.18 | 3,200 |
Mar 18, 2024 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 2,200 |
Mar 15, 2024 | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | 1,800 |
Mar 14, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 1,500 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 13, 2024 | 10.20 | 10.22 | 10.19 | 10.21 | 10.17 | 12,700 |
Mar 12, 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 10.17 | 11,600 |
Mar 11, 2024 | 10.16 | 10.19 | 10.15 | 10.19 | 10.15 | 4,100 |
Mar 08, 2024 | 10.17 | 10.18 | 10.07 | 10.12 | 10.08 | 23,700 |
Mar 07, 2024 | 10.11 | 10.15 | 10.11 | 10.15 | 10.11 | 1,100 |
Mar 06, 2024 | 10.13 | 10.16 | 10.12 | 10.15 | 10.11 | 5,400 |
Mar 05, 2024 | 10.16 | 10.16 | 10.12 | 10.14 | 10.10 | 5,100 |
Mar 04, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | 100 |
Mar 01, 2024 | 10.14 | 10.14 | 10.09 | 10.11 | 10.07 | 1,800 |
Feb 29, 2024 | 10.07 | 10.10 | 10.07 | 10.10 | 10.06 | 3,500 |
Feb 28, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 10.02 | 1,600 |
Feb 27, 2024 | 10.06 | 10.06 | 10.00 | 10.04 | 10.00 | 4,000 |
Feb 26, 2024 | 10.13 | 10.13 | 10.07 | 10.07 | 10.03 | 7,600 |
Feb 23, 2024 | 10.10 | 10.13 | 10.10 | 10.11 | 10.07 | 3,400 |
Feb 22, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.08 | 2,500 |
Feb 21, 2024 | 10.13 | 10.16 | 10.13 | 10.15 | 10.11 | 1,600 |
Feb 20, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.09 | 3,000 |
Feb 16, 2024 | 10.09 | 10.11 | 10.02 | 10.10 | 10.06 | 6,800 |
Feb 15, 2024 | 10.13 | 10.15 | 10.11 | 10.14 | 10.10 | 4,000 |
Feb 14, 2024 | 10.08 | 10.13 | 10.05 | 10.13 | 10.09 | 7,800 |
Feb 14, 2024 | 0.032 Dividend | |||||
Feb 13, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.01 | 500 |
Feb 12, 2024 | 10.11 | 10.20 | 10.11 | 10.15 | 10.08 | 6,300 |
Feb 09, 2024 | 10.17 | 10.19 | 10.12 | 10.12 | 10.05 | 2,900 |
Feb 08, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.09 | 1,900 |
Feb 07, 2024 | 10.20 | 10.20 | 10.16 | 10.19 | 10.12 | 2,200 |
Feb 06, 2024 | 10.13 | 10.14 | 10.10 | 10.14 | 10.07 | 4,300 |
Feb 05, 2024 | 10.06 | 10.16 | 10.04 | 10.10 | 10.03 | 6,300 |
Feb 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 300 |
Feb 01, 2024 | 10.20 | 10.29 | 10.20 | 10.24 | 10.17 | 5,700 |
Jan 31, 2024 | 10.09 | 10.16 | 10.09 | 10.15 | 10.08 | 16,800 |
Jan 30, 2024 | 10.06 | 10.12 | 10.06 | 10.07 | 10.00 | 2,000 |
Jan 29, 2024 | 10.03 | 10.04 | 10.00 | 10.04 | 9.97 | 3,400 |
Jan 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 300 |
Jan 25, 2024 | 10.04 | 10.08 | 10.00 | 10.06 | 9.99 | 12,700 |
Jan 24, 2024 | 10.04 | 10.05 | 10.00 | 10.01 | 9.94 | 5,400 |
Jan 23, 2024 | 9.93 | 10.03 | 9.93 | 10.01 | 9.94 | 8,000 |
Jan 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 24,400 |
Jan 19, 2024 | 9.90 | 9.98 | 9.90 | 9.96 | 9.89 | 8,000 |
Jan 18, 2024 | 10.13 | 10.13 | 10.01 | 10.01 | 9.94 | 30,400 |
Jan 17, 2024 | 10.00 | 10.07 | 10.00 | 10.04 | 9.97 | 26,100 |
Jan 16, 2024 | 10.07 | 10.10 | 10.04 | 10.05 | 9.98 | 1,600 |
Jan 12, 2024 | 10.17 | 10.20 | 10.08 | 10.08 | 10.01 | 11,900 |
Jan 11, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.09 | 5,500 |
Jan 11, 2024 | 0.032 Dividend | |||||
Jan 10, 2024 | 10.12 | 10.20 | 10.11 | 10.18 | 10.08 | 11,700 |
Jan 09, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.02 | 7,900 |
Jan 08, 2024 | 10.20 | 10.22 | 10.14 | 10.17 | 10.07 | 13,800 |
Jan 05, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.00 | 2,400 |
Jan 04, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.01 | 7,600 |
Jan 03, 2024 | 10.05 | 10.13 | 10.05 | 10.13 | 10.03 | 4,400 |
Jan 02, 2024 | 9.97 | 10.07 | 9.97 | 10.05 | 9.95 | 13,400 |
Dec 29, 2023 | 9.96 | 10.06 | 9.96 | 10.04 | 9.94 | 32,700 |
Dec 28, 2023 | 10.01 | 10.15 | 10.01 | 10.06 | 9.96 | 3,300 |
Dec 27, 2023 | 10.07 | 10.12 | 10.06 | 10.12 | 10.02 | 10,900 |
Dec 26, 2023 | 10.00 | 10.13 | 10.00 | 10.12 | 10.02 | 17,600 |
Dec 22, 2023 | 10.11 | 10.11 | 10.09 | 10.10 | 10.00 | 2,500 |
Dec 21, 2023 | 10.07 | 10.10 | 10.04 | 10.08 | 9.98 | 6,000 |
Dec 20, 2023 | 10.06 | 10.07 | 10.01 | 10.03 | 9.93 | 28,400 |
Dec 19, 2023 | 10.06 | 10.06 | 10.04 | 10.04 | 9.94 | 13,300 |
Dec 18, 2023 | 10.05 | 10.20 | 9.98 | 10.03 | 9.93 | 22,900 |
Dec 15, 2023 | 10.20 | 10.20 | 10.05 | 10.08 | 9.98 | 13,900 |
Dec 14, 2023 | 9.99 | 10.07 | 9.97 | 10.06 | 9.96 | 22,500 |
Dec 14, 2023 | 0.032 Dividend | |||||
Dec 13, 2023 | 9.94 | 9.98 | 9.84 | 9.98 | 9.85 | 13,300 |
Dec 12, 2023 | 9.94 | 9.94 | 9.93 | 9.94 | 9.81 | 7,800 |
Dec 11, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | 300 |
Dec 08, 2023 | 9.86 | 9.92 | 9.85 | 9.90 | 9.77 | 10,200 |
Dec 07, 2023 | 10.00 | 10.00 | 9.99 | 9.99 | 9.86 | 8,700 |
Dec 06, 2023 | 9.90 | 9.99 | 9.87 | 9.96 | 9.83 | 12,000 |
Dec 05, 2023 | 9.94 | 9.94 | 9.88 | 9.90 | 9.77 | 39,700 |
Dec 04, 2023 | 9.85 | 9.93 | 9.85 | 9.90 | 9.77 | 15,200 |
Dec 01, 2023 | 9.83 | 9.93 | 9.79 | 9.93 | 9.80 | 8,000 |
Nov 30, 2023 | 9.77 | 9.78 | 9.74 | 9.75 | 9.62 | 16,900 |
Nov 29, 2023 | 9.69 | 9.78 | 9.55 | 9.77 | 9.64 | 12,100 |
Nov 28, 2023 | 9.67 | 9.67 | 9.61 | 9.64 | 9.51 | 8,500 |
Nov 27, 2023 | 9.61 | 9.71 | 9.61 | 9.68 | 9.55 | 4,600 |
Nov 24, 2023 | 9.64 | 9.66 | 9.64 | 9.65 | 9.52 | 5,700 |
Nov 22, 2023 | 9.63 | 9.67 | 9.62 | 9.67 | 9.54 | 6,600 |
Nov 21, 2023 | 9.61 | 9.72 | 9.54 | 9.60 | 9.47 | 11,800 |
Nov 20, 2023 | 9.55 | 9.60 | 9.55 | 9.59 | 9.46 | 10,100 |
Nov 17, 2023 | 9.52 | 9.56 | 9.52 | 9.56 | 9.43 | 10,100 |
Nov 16, 2023 | 9.40 | 9.49 | 9.40 | 9.49 | 9.36 | 7,800 |
Nov 15, 2023 | 9.37 | 9.39 | 9.37 | 9.39 | 9.26 | 1,000 |
Nov 14, 2023 | 9.37 | 9.37 | 9.35 | 9.35 | 9.22 | 700 |
Nov 14, 2023 | 0.032 Dividend | |||||
Nov 13, 2023 | 9.18 | 9.19 | 9.18 | 9.18 | 9.03 | 2,600 |
Nov 10, 2023 | 9.19 | 9.23 | 9.16 | 9.21 | 9.06 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |