Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.00 | 11.07 | 10.99 | 11.07 | 11.07 | 32,700 |
Mar 27, 2024 | 11.00 | 11.04 | 10.99 | 11.04 | 11.04 | 38,100 |
Mar 26, 2024 | 11.07 | 11.07 | 10.98 | 11.00 | 11.00 | 26,200 |
Mar 25, 2024 | 11.01 | 11.03 | 10.97 | 10.99 | 10.99 | 30,000 |
Mar 22, 2024 | 11.01 | 11.06 | 11.01 | 11.04 | 11.04 | 43,400 |
Mar 21, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | 22,500 |
Mar 20, 2024 | 11.02 | 11.04 | 11.00 | 11.01 | 11.01 | 39,800 |
Mar 19, 2024 | 11.00 | 11.07 | 11.00 | 11.05 | 11.05 | 30,600 |
Mar 18, 2024 | 11.02 | 11.10 | 11.02 | 11.02 | 11.02 | 27,100 |
Mar 15, 2024 | 11.05 | 11.05 | 10.98 | 11.02 | 11.02 | 37,700 |
Mar 14, 2024 | 11.15 | 11.15 | 11.05 | 11.06 | 11.06 | 4,900 |
Mar 14, 2024 | 0.045 Dividend | |||||
Mar 13, 2024 | 11.15 | 11.23 | 11.15 | 11.17 | 11.13 | 40,800 |
Mar 12, 2024 | 11.09 | 11.15 | 11.09 | 11.12 | 11.08 | 10,700 |
Mar 11, 2024 | 11.16 | 11.16 | 11.09 | 11.12 | 11.08 | 27,900 |
Mar 08, 2024 | 11.10 | 11.12 | 11.08 | 11.12 | 11.08 | 15,200 |
Mar 07, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.04 | 6,500 |
Mar 06, 2024 | 11.04 | 11.11 | 11.03 | 11.07 | 11.03 | 41,900 |
Mar 05, 2024 | 11.10 | 11.10 | 11.01 | 11.05 | 11.01 | 41,500 |
Mar 04, 2024 | 11.02 | 11.06 | 10.98 | 11.04 | 11.00 | 12,700 |
Mar 01, 2024 | 11.02 | 11.06 | 10.95 | 10.99 | 10.95 | 30,800 |
Feb 29, 2024 | 10.86 | 11.03 | 10.86 | 10.94 | 10.90 | 55,300 |
Feb 28, 2024 | 10.80 | 10.86 | 10.80 | 10.86 | 10.82 | 29,800 |
Feb 27, 2024 | 10.84 | 10.86 | 10.78 | 10.79 | 10.75 | 14,900 |
Feb 26, 2024 | 10.88 | 10.88 | 10.79 | 10.79 | 10.75 | 13,300 |
Feb 23, 2024 | 10.89 | 10.90 | 10.86 | 10.88 | 10.84 | 31,000 |
Feb 22, 2024 | 10.92 | 10.94 | 10.85 | 10.85 | 10.81 | 31,500 |
Feb 21, 2024 | 10.88 | 10.92 | 10.85 | 10.85 | 10.81 | 33,900 |
Feb 20, 2024 | 10.85 | 10.91 | 10.84 | 10.84 | 10.80 | 18,300 |
Feb 16, 2024 | 10.88 | 10.99 | 10.80 | 10.84 | 10.80 | 112,000 |
Feb 15, 2024 | 10.92 | 10.94 | 10.90 | 10.93 | 10.89 | 16,200 |
Feb 14, 2024 | 10.81 | 10.87 | 10.81 | 10.86 | 10.82 | 32,400 |
Feb 14, 2024 | 0.037 Dividend | |||||
Feb 13, 2024 | 10.81 | 10.86 | 10.81 | 10.83 | 10.75 | 13,300 |
Feb 12, 2024 | 10.96 | 10.98 | 10.91 | 10.95 | 10.87 | 50,500 |
Feb 09, 2024 | 10.94 | 10.94 | 10.90 | 10.90 | 10.82 | 20,600 |
Feb 08, 2024 | 10.98 | 10.98 | 10.80 | 10.89 | 10.81 | 34,300 |
Feb 07, 2024 | 10.90 | 10.98 | 10.90 | 10.94 | 10.86 | 18,200 |
Feb 06, 2024 | 10.97 | 10.97 | 10.92 | 10.97 | 10.89 | 33,900 |
Feb 05, 2024 | 11.02 | 11.02 | 10.91 | 10.91 | 10.83 | 20,700 |
Feb 02, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 10.93 | 10,400 |
Feb 01, 2024 | 11.07 | 11.16 | 11.04 | 11.10 | 11.02 | 24,900 |
Jan 31, 2024 | 10.96 | 11.03 | 10.92 | 11.00 | 10.92 | 22,500 |
Jan 30, 2024 | 10.89 | 10.92 | 10.84 | 10.84 | 10.76 | 39,300 |
Jan 29, 2024 | 10.81 | 10.93 | 10.76 | 10.84 | 10.76 | 80,400 |
Jan 26, 2024 | 10.75 | 10.80 | 10.75 | 10.77 | 10.69 | 13,200 |
Jan 25, 2024 | 10.79 | 10.83 | 10.77 | 10.80 | 10.72 | 50,300 |
Jan 24, 2024 | 10.78 | 10.78 | 10.73 | 10.73 | 10.65 | 35,700 |
Jan 23, 2024 | 10.68 | 10.76 | 10.67 | 10.73 | 10.65 | 67,800 |
Jan 22, 2024 | 10.61 | 10.78 | 10.61 | 10.68 | 10.60 | 67,100 |
Jan 19, 2024 | 10.63 | 10.65 | 10.55 | 10.64 | 10.56 | 28,800 |
Jan 18, 2024 | 10.68 | 10.69 | 10.60 | 10.61 | 10.53 | 46,600 |
Jan 17, 2024 | 10.75 | 10.75 | 10.65 | 10.69 | 10.61 | 79,500 |
Jan 16, 2024 | 10.80 | 10.81 | 10.76 | 10.81 | 10.73 | 35,700 |
Jan 12, 2024 | 10.90 | 10.90 | 10.80 | 10.84 | 10.76 | 33,100 |
Jan 11, 2024 | 10.78 | 10.91 | 10.77 | 10.81 | 10.73 | 90,500 |
Jan 11, 2024 | 0.037 Dividend | |||||
Jan 10, 2024 | 10.81 | 10.86 | 10.78 | 10.78 | 10.66 | 29,900 |
Jan 09, 2024 | 10.83 | 10.92 | 10.83 | 10.86 | 10.74 | 40,500 |
Jan 08, 2024 | 10.84 | 10.90 | 10.80 | 10.89 | 10.77 | 26,000 |
Jan 05, 2024 | 10.80 | 10.85 | 10.77 | 10.80 | 10.68 | 54,800 |
Jan 04, 2024 | 10.81 | 10.83 | 10.76 | 10.82 | 10.70 | 29,000 |
Jan 03, 2024 | 10.71 | 10.83 | 10.69 | 10.83 | 10.71 | 41,300 |
Jan 02, 2024 | 10.66 | 10.78 | 10.66 | 10.77 | 10.65 | 34,900 |
Dec 29, 2023 | 10.71 | 10.80 | 10.65 | 10.78 | 10.66 | 139,100 |
Dec 28, 2023 | 10.71 | 10.73 | 10.64 | 10.69 | 10.57 | 93,400 |
Dec 27, 2023 | 10.68 | 10.78 | 10.68 | 10.71 | 10.59 | 81,900 |
Dec 26, 2023 | 10.73 | 10.74 | 10.64 | 10.69 | 10.57 | 60,700 |
Dec 22, 2023 | 10.70 | 10.75 | 10.68 | 10.69 | 10.57 | 68,600 |
Dec 21, 2023 | 10.71 | 10.85 | 10.68 | 10.68 | 10.56 | 52,400 |
Dec 20, 2023 | 10.74 | 10.83 | 10.69 | 10.69 | 10.57 | 72,500 |
Dec 19, 2023 | 10.73 | 10.78 | 10.68 | 10.71 | 10.59 | 122,700 |
Dec 18, 2023 | 10.73 | 10.80 | 10.69 | 10.73 | 10.61 | 100,000 |
Dec 15, 2023 | 10.81 | 10.88 | 10.66 | 10.69 | 10.57 | 129,300 |
Dec 14, 2023 | 10.75 | 10.80 | 10.64 | 10.72 | 10.60 | 81,400 |
Dec 14, 2023 | 0.037 Dividend | |||||
Dec 13, 2023 | 10.59 | 10.67 | 10.54 | 10.64 | 10.49 | 61,000 |
Dec 12, 2023 | 10.59 | 10.67 | 10.54 | 10.61 | 10.46 | 94,200 |
Dec 11, 2023 | 10.54 | 10.67 | 10.54 | 10.63 | 10.48 | 73,300 |
Dec 08, 2023 | 10.66 | 10.66 | 10.50 | 10.57 | 10.42 | 69,000 |
Dec 07, 2023 | 10.67 | 10.76 | 10.66 | 10.69 | 10.54 | 23,000 |
Dec 06, 2023 | 10.70 | 10.76 | 10.63 | 10.67 | 10.52 | 52,000 |
Dec 05, 2023 | 10.69 | 10.73 | 10.65 | 10.68 | 10.53 | 34,600 |
Dec 04, 2023 | 10.62 | 10.82 | 10.62 | 10.66 | 10.51 | 97,200 |
Dec 01, 2023 | 10.56 | 10.73 | 10.56 | 10.65 | 10.50 | 67,200 |
Nov 30, 2023 | 10.52 | 10.58 | 10.48 | 10.52 | 10.37 | 29,400 |
Nov 29, 2023 | 10.49 | 10.59 | 10.43 | 10.54 | 10.39 | 32,700 |
Nov 28, 2023 | 10.38 | 10.44 | 10.38 | 10.40 | 10.25 | 28,400 |
Nov 27, 2023 | 10.67 | 10.67 | 10.41 | 10.46 | 10.31 | 34,900 |
Nov 24, 2023 | 10.56 | 10.70 | 10.55 | 10.58 | 10.43 | 88,300 |
Nov 22, 2023 | 10.44 | 10.60 | 10.44 | 10.58 | 10.43 | 143,100 |
Nov 21, 2023 | 10.33 | 10.38 | 10.30 | 10.35 | 10.20 | 41,700 |
Nov 20, 2023 | 10.14 | 10.41 | 10.14 | 10.40 | 10.25 | 105,600 |
Nov 17, 2023 | 10.15 | 10.25 | 10.10 | 10.23 | 10.08 | 47,700 |
Nov 16, 2023 | 9.98 | 10.19 | 9.94 | 10.15 | 10.01 | 68,200 |
Nov 15, 2023 | 9.93 | 9.94 | 9.85 | 9.91 | 9.77 | 30,500 |
Nov 14, 2023 | 9.78 | 9.89 | 9.78 | 9.88 | 9.74 | 57,500 |
Nov 14, 2023 | 0.037 Dividend | |||||
Nov 13, 2023 | 9.79 | 9.79 | 9.65 | 9.74 | 9.56 | 81,700 |
Nov 10, 2023 | 9.89 | 9.89 | 9.76 | 9.79 | 9.61 | 76,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |