Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 10.36 | 41,900 |
Mar 27, 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 10,700 |
Mar 26, 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | 12,900 |
Mar 25, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 14,700 |
Mar 22, 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 4,300 |
Mar 21, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | 12,000 |
Mar 20, 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.33 | 4,800 |
Mar 20, 2024 | 0.038 Dividend | |||||
Mar 19, 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 10.32 | 14,300 |
Mar 18, 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 10.35 | 13,100 |
Mar 15, 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 10.32 | 19,800 |
Mar 14, 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 10.30 | 62,400 |
Mar 13, 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 10.36 | 12,600 |
Mar 12, 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.31 | 20,200 |
Mar 11, 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.35 | 19,300 |
Mar 08, 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.37 | 8,100 |
Mar 07, 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.32 | 23,100 |
Mar 06, 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 10.29 | 18,800 |
Mar 05, 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10.26 | 10,900 |
Mar 04, 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10.23 | 10,900 |
Mar 01, 2024 | 10.23 | 10.31 | 10.23 | 10.28 | 10.24 | 19,800 |
Feb 29, 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 10.23 | 37,900 |
Feb 28, 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.21 | 22,300 |
Feb 27, 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 10.18 | 17,300 |
Feb 26, 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.22 | 37,900 |
Feb 23, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.26 | 26,900 |
Feb 22, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 10.19 | 51,300 |
Feb 21, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 10.14 | 15,600 |
Feb 21, 2024 | 0.038 Dividend | |||||
Feb 20, 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 10.12 | 103,100 |
Feb 16, 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 10.13 | 138,500 |
Feb 15, 2024 | 10.39 | 10.45 | 10.37 | 10.42 | 10.34 | 69,300 |
Feb 14, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.22 | 26,400 |
Feb 13, 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 10.20 | 89,700 |
Feb 12, 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 10.34 | 174,800 |
Feb 09, 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.14 | 23,200 |
Feb 08, 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 10.11 | 21,300 |
Feb 07, 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 10.08 | 36,900 |
Feb 06, 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 10.12 | 63,600 |
Feb 05, 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.05 | 34,300 |
Feb 02, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 10.16 | 29,800 |
Feb 01, 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 10.23 | 86,600 |
Jan 31, 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 10.08 | 99,700 |
Jan 30, 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 10.00 | 26,000 |
Jan 29, 2024 | 9.96 | 10.05 | 9.95 | 10.03 | 9.96 | 37,300 |
Jan 26, 2024 | 9.92 | 10.07 | 9.92 | 9.95 | 9.88 | 43,200 |
Jan 25, 2024 | 9.98 | 10.04 | 9.98 | 10.00 | 9.93 | 58,300 |
Jan 24, 2024 | 10.04 | 10.04 | 9.93 | 9.94 | 9.87 | 30,000 |
Jan 23, 2024 | 9.99 | 10.03 | 9.95 | 9.95 | 9.88 | 23,100 |
Jan 23, 2024 | 0.038 Dividend | |||||
Jan 22, 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 9.96 | 28,200 |
Jan 19, 2024 | 10.09 | 10.09 | 9.99 | 10.03 | 9.92 | 21,300 |
Jan 18, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.98 | 12,400 |
Jan 17, 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 10.08 | 84,100 |
Jan 16, 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 10.18 | 55,600 |
Jan 12, 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.22 | 12,400 |
Jan 11, 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 10.19 | 21,200 |
Jan 10, 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 10.21 | 25,900 |
Jan 09, 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 10.20 | 39,900 |
Jan 08, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.29 | 27,900 |
Jan 05, 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 10.12 | 24,700 |
Jan 04, 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.20 | 28,900 |
Jan 03, 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 10.28 | 44,300 |
Jan 02, 2024 | 10.20 | 10.32 | 10.15 | 10.31 | 10.20 | 20,000 |
Dec 29, 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 10.10 | 42,800 |
Dec 28, 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 10.06 | 74,200 |
Dec 28, 2023 | 0.033 Dividend | |||||
Dec 27, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.09 | 43,700 |
Dec 26, 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 10.05 | 29,800 |
Dec 22, 2023 | 10.26 | 10.29 | 10.21 | 10.26 | 10.11 | 39,600 |
Dec 21, 2023 | 10.23 | 10.26 | 10.20 | 10.23 | 10.08 | 36,600 |
Dec 20, 2023 | 10.18 | 10.23 | 10.16 | 10.22 | 10.07 | 56,500 |
Dec 19, 2023 | 10.18 | 10.18 | 10.13 | 10.18 | 10.03 | 59,800 |
Dec 18, 2023 | 10.11 | 10.16 | 10.10 | 10.13 | 9.99 | 48,800 |
Dec 15, 2023 | 10.04 | 10.16 | 10.04 | 10.16 | 10.01 | 51,700 |
Dec 14, 2023 | 9.78 | 10.04 | 9.78 | 10.00 | 9.86 | 77,400 |
Dec 13, 2023 | 9.66 | 9.75 | 9.63 | 9.74 | 9.60 | 52,700 |
Dec 12, 2023 | 9.67 | 9.71 | 9.64 | 9.66 | 9.52 | 49,700 |
Dec 11, 2023 | 9.77 | 9.77 | 9.67 | 9.70 | 9.56 | 46,900 |
Dec 08, 2023 | 9.74 | 9.77 | 9.71 | 9.73 | 9.59 | 19,400 |
Dec 07, 2023 | 9.72 | 9.81 | 9.72 | 9.79 | 9.65 | 36,800 |
Dec 06, 2023 | 9.68 | 9.75 | 9.68 | 9.72 | 9.58 | 14,100 |
Dec 05, 2023 | 9.72 | 9.72 | 9.66 | 9.69 | 9.55 | 35,800 |
Dec 04, 2023 | 9.65 | 9.72 | 9.64 | 9.70 | 9.56 | 19,400 |
Dec 01, 2023 | 9.57 | 9.77 | 9.53 | 9.71 | 9.57 | 68,700 |
Nov 30, 2023 | 9.55 | 9.56 | 9.46 | 9.51 | 9.37 | 40,400 |
Nov 29, 2023 | 9.38 | 9.54 | 9.38 | 9.50 | 9.36 | 54,200 |
Nov 28, 2023 | 9.28 | 9.41 | 9.28 | 9.38 | 9.25 | 36,900 |
Nov 27, 2023 | 9.39 | 9.39 | 9.25 | 9.30 | 9.17 | 40,000 |
Nov 24, 2023 | 9.26 | 9.32 | 9.26 | 9.31 | 9.18 | 8,300 |
Nov 22, 2023 | 9.30 | 9.35 | 9.24 | 9.28 | 9.15 | 43,400 |
Nov 21, 2023 | 9.20 | 9.29 | 9.20 | 9.29 | 9.16 | 37,700 |
Nov 21, 2023 | 0.033 Dividend | |||||
Nov 20, 2023 | 9.31 | 9.31 | 9.22 | 9.25 | 9.09 | 63,700 |
Nov 17, 2023 | 9.24 | 9.27 | 9.18 | 9.27 | 9.10 | 41,600 |
Nov 16, 2023 | 9.04 | 9.25 | 9.04 | 9.22 | 9.06 | 35,100 |
Nov 15, 2023 | 8.99 | 9.07 | 8.98 | 9.00 | 8.84 | 30,600 |
Nov 14, 2023 | 8.87 | 9.07 | 8.87 | 9.03 | 8.87 | 77,400 |
Nov 13, 2023 | 8.75 | 8.84 | 8.75 | 8.79 | 8.63 | 32,700 |
Nov 10, 2023 | 8.83 | 8.84 | 8.75 | 8.80 | 8.64 | 36,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |