Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 8,000 |
Mar 27, 2024 | 10.75 | 10.75 | 10.72 | 10.73 | 10.73 | 8,800 |
Mar 26, 2024 | 10.70 | 10.73 | 10.69 | 10.72 | 10.72 | 11,300 |
Mar 25, 2024 | 10.72 | 10.72 | 10.67 | 10.68 | 10.68 | 11,000 |
Mar 22, 2024 | 10.68 | 10.70 | 10.65 | 10.69 | 10.69 | 4,800 |
Mar 21, 2024 | 10.64 | 10.68 | 10.64 | 10.64 | 10.64 | 8,900 |
Mar 20, 2024 | 10.59 | 10.62 | 10.56 | 10.61 | 10.61 | 10,400 |
Mar 19, 2024 | 10.60 | 10.63 | 10.60 | 10.61 | 10.61 | 13,300 |
Mar 18, 2024 | 10.61 | 10.63 | 10.58 | 10.58 | 10.58 | 9,900 |
Mar 15, 2024 | 10.62 | 10.69 | 10.58 | 10.66 | 10.66 | 5,600 |
Mar 14, 2024 | 10.67 | 10.67 | 10.61 | 10.62 | 10.62 | 6,100 |
Mar 14, 2024 | 0.096 Dividend | |||||
Mar 13, 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 10.64 | 14,700 |
Mar 12, 2024 | 10.67 | 10.73 | 10.67 | 10.68 | 10.58 | 15,900 |
Mar 11, 2024 | 10.69 | 10.69 | 10.63 | 10.67 | 10.57 | 18,800 |
Mar 08, 2024 | 10.63 | 10.65 | 10.61 | 10.63 | 10.53 | 7,800 |
Mar 07, 2024 | 10.64 | 10.67 | 10.61 | 10.61 | 10.52 | 20,100 |
Mar 06, 2024 | 10.62 | 10.67 | 10.61 | 10.62 | 10.53 | 18,500 |
Mar 05, 2024 | 10.64 | 10.64 | 10.60 | 10.60 | 10.51 | 13,400 |
Mar 04, 2024 | 10.70 | 10.70 | 10.61 | 10.63 | 10.53 | 23,800 |
Mar 01, 2024 | 10.60 | 10.70 | 10.59 | 10.68 | 10.58 | 34,700 |
Feb 29, 2024 | 10.58 | 10.62 | 10.56 | 10.58 | 10.49 | 19,100 |
Feb 28, 2024 | 10.52 | 10.55 | 10.50 | 10.51 | 10.42 | 5,000 |
Feb 27, 2024 | 10.55 | 10.55 | 10.48 | 10.52 | 10.43 | 14,800 |
Feb 26, 2024 | 10.57 | 10.57 | 10.49 | 10.50 | 10.41 | 10,800 |
Feb 23, 2024 | 10.53 | 10.57 | 10.50 | 10.53 | 10.44 | 22,400 |
Feb 22, 2024 | 10.59 | 10.62 | 10.50 | 10.50 | 10.41 | 16,100 |
Feb 21, 2024 | 10.49 | 10.54 | 10.46 | 10.51 | 10.42 | 37,000 |
Feb 20, 2024 | 10.45 | 10.49 | 10.45 | 10.48 | 10.39 | 15,000 |
Feb 16, 2024 | 10.48 | 10.56 | 10.40 | 10.46 | 10.37 | 23,400 |
Feb 15, 2024 | 10.44 | 10.53 | 10.43 | 10.51 | 10.42 | 45,400 |
Feb 15, 2024 | 0.096 Dividend | |||||
Feb 14, 2024 | 10.50 | 10.52 | 10.48 | 10.51 | 10.32 | 15,300 |
Feb 13, 2024 | 10.54 | 10.54 | 10.44 | 10.45 | 10.26 | 26,800 |
Feb 12, 2024 | 10.59 | 10.62 | 10.55 | 10.55 | 10.36 | 39,400 |
Feb 09, 2024 | 10.54 | 10.58 | 10.54 | 10.56 | 10.37 | 23,800 |
Feb 08, 2024 | 10.64 | 10.64 | 10.54 | 10.55 | 10.36 | 16,600 |
Feb 07, 2024 | 10.49 | 10.60 | 10.49 | 10.58 | 10.39 | 25,200 |
Feb 06, 2024 | 10.43 | 10.53 | 10.43 | 10.51 | 10.32 | 11,300 |
Feb 05, 2024 | 10.50 | 10.50 | 10.39 | 10.41 | 10.22 | 20,300 |
Feb 02, 2024 | 10.45 | 10.52 | 10.45 | 10.48 | 10.29 | 9,900 |
Feb 01, 2024 | 10.48 | 10.55 | 10.48 | 10.54 | 10.35 | 14,600 |
Jan 31, 2024 | 10.47 | 10.50 | 10.42 | 10.46 | 10.27 | 19,900 |
Jan 30, 2024 | 10.45 | 10.47 | 10.40 | 10.45 | 10.26 | 21,700 |
Jan 29, 2024 | 10.41 | 10.47 | 10.37 | 10.45 | 10.26 | 21,500 |
Jan 26, 2024 | 10.37 | 10.46 | 10.37 | 10.38 | 10.19 | 23,100 |
Jan 25, 2024 | 10.39 | 10.41 | 10.38 | 10.39 | 10.20 | 18,300 |
Jan 24, 2024 | 10.39 | 10.39 | 10.35 | 10.36 | 10.17 | 21,600 |
Jan 23, 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 10.15 | 9,000 |
Jan 22, 2024 | 10.31 | 10.35 | 10.29 | 10.33 | 10.14 | 20,100 |
Jan 19, 2024 | 10.28 | 10.31 | 10.21 | 10.31 | 10.12 | 51,700 |
Jan 18, 2024 | 10.31 | 10.34 | 10.13 | 10.25 | 10.07 | 63,800 |
Jan 17, 2024 | 10.39 | 10.41 | 10.30 | 10.30 | 10.11 | 20,600 |
Jan 16, 2024 | 10.52 | 10.52 | 10.40 | 10.44 | 10.25 | 30,900 |
Jan 16, 2024 | 0.096 Dividend | |||||
Jan 12, 2024 | 10.45 | 10.74 | 10.45 | 10.56 | 10.28 | 127,700 |
Jan 11, 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 10.18 | 36,100 |
Jan 10, 2024 | 10.48 | 10.50 | 10.42 | 10.44 | 10.16 | 64,000 |
Jan 09, 2024 | 10.39 | 10.44 | 10.39 | 10.43 | 10.15 | 13,700 |
Jan 08, 2024 | 10.37 | 10.45 | 10.36 | 10.42 | 10.14 | 26,800 |
Jan 05, 2024 | 10.38 | 10.43 | 10.35 | 10.36 | 10.08 | 19,100 |
Jan 04, 2024 | 10.41 | 10.43 | 10.38 | 10.40 | 10.12 | 16,600 |
Jan 03, 2024 | 10.36 | 10.44 | 10.31 | 10.44 | 10.16 | 19,600 |
Jan 02, 2024 | 10.42 | 10.43 | 10.35 | 10.42 | 10.14 | 28,900 |
Dec 29, 2023 | 10.45 | 10.50 | 10.37 | 10.39 | 10.11 | 29,900 |
Dec 28, 2023 | 10.42 | 10.50 | 10.41 | 10.45 | 10.17 | 16,500 |
Dec 27, 2023 | 10.46 | 10.49 | 10.41 | 10.44 | 10.16 | 25,700 |
Dec 26, 2023 | 10.38 | 10.45 | 10.38 | 10.42 | 10.14 | 25,600 |
Dec 22, 2023 | 10.42 | 10.44 | 10.40 | 10.40 | 10.12 | 16,200 |
Dec 21, 2023 | 10.36 | 10.45 | 10.34 | 10.45 | 10.17 | 13,000 |
Dec 20, 2023 | 10.43 | 10.43 | 10.32 | 10.32 | 10.04 | 49,600 |
Dec 19, 2023 | 10.38 | 10.48 | 10.38 | 10.44 | 10.16 | 23,000 |
Dec 18, 2023 | 10.40 | 10.44 | 10.39 | 10.41 | 10.13 | 15,700 |
Dec 15, 2023 | 10.43 | 10.44 | 10.35 | 10.43 | 10.15 | 13,400 |
Dec 14, 2023 | 10.33 | 10.46 | 10.33 | 10.39 | 10.11 | 31,000 |
Dec 14, 2023 | 0.096 Dividend | |||||
Dec 13, 2023 | 10.23 | 10.42 | 10.21 | 10.39 | 10.02 | 23,500 |
Dec 12, 2023 | 10.19 | 10.30 | 10.19 | 10.29 | 9.92 | 12,900 |
Dec 11, 2023 | 10.19 | 10.23 | 10.19 | 10.20 | 9.83 | 13,800 |
Dec 08, 2023 | 10.20 | 10.24 | 10.19 | 10.23 | 9.86 | 11,600 |
Dec 07, 2023 | 10.21 | 10.27 | 10.20 | 10.24 | 9.87 | 10,800 |
Dec 06, 2023 | 10.18 | 10.25 | 10.16 | 10.22 | 9.85 | 7,900 |
Dec 05, 2023 | 10.17 | 10.20 | 10.13 | 10.20 | 9.83 | 22,100 |
Dec 04, 2023 | 10.08 | 10.20 | 10.08 | 10.19 | 9.82 | 25,900 |
Dec 01, 2023 | 10.04 | 10.23 | 10.04 | 10.16 | 9.80 | 18,900 |
Nov 30, 2023 | 10.09 | 10.10 | 10.04 | 10.06 | 9.70 | 9,800 |
Nov 29, 2023 | 10.00 | 10.08 | 10.00 | 10.07 | 9.71 | 15,100 |
Nov 28, 2023 | 10.07 | 10.07 | 10.01 | 10.02 | 9.66 | 6,800 |
Nov 27, 2023 | 9.99 | 10.06 | 9.98 | 10.04 | 9.68 | 9,700 |
Nov 24, 2023 | 9.99 | 10.01 | 9.99 | 10.00 | 9.64 | 3,000 |
Nov 22, 2023 | 9.97 | 10.06 | 9.97 | 10.00 | 9.64 | 13,700 |
Nov 21, 2023 | 9.96 | 10.00 | 9.96 | 9.98 | 9.62 | 19,100 |
Nov 20, 2023 | 9.90 | 10.08 | 9.90 | 9.98 | 9.62 | 12,200 |
Nov 17, 2023 | 9.90 | 9.95 | 9.90 | 9.95 | 9.59 | 55,800 |
Nov 16, 2023 | 9.87 | 9.95 | 9.84 | 9.94 | 9.58 | 22,000 |
Nov 15, 2023 | 10.05 | 10.05 | 9.85 | 9.87 | 9.52 | 18,700 |
Nov 14, 2023 | 9.86 | 9.96 | 9.86 | 9.88 | 9.53 | 16,600 |
Nov 14, 2023 | 0.096 Dividend | |||||
Nov 13, 2023 | 9.83 | 9.87 | 9.79 | 9.85 | 9.40 | 14,900 |
Nov 10, 2023 | 9.93 | 9.93 | 9.88 | 9.88 | 9.43 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |