Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.00 | 10.04 | 9.97 | 9.99 | 9.99 | 24,100 |
Mar 27, 2024 | 9.99 | 10.01 | 9.90 | 9.99 | 9.99 | 97,400 |
Mar 26, 2024 | 9.99 | 10.03 | 9.99 | 9.99 | 9.99 | 17,100 |
Mar 25, 2024 | 10.05 | 10.06 | 9.99 | 9.99 | 9.99 | 20,200 |
Mar 22, 2024 | 10.10 | 10.12 | 10.07 | 10.08 | 10.08 | 30,200 |
Mar 21, 2024 | 10.15 | 10.15 | 10.07 | 10.10 | 10.10 | 32,000 |
Mar 20, 2024 | 10.10 | 10.12 | 10.09 | 10.10 | 10.10 | 34,500 |
Mar 19, 2024 | 10.09 | 10.13 | 10.09 | 10.12 | 10.12 | 15,400 |
Mar 18, 2024 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | 23,100 |
Mar 15, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 9,600 |
Mar 14, 2024 | 10.11 | 10.13 | 10.05 | 10.05 | 10.05 | 24,500 |
Mar 14, 2024 | 0.044 Dividend | |||||
Mar 13, 2024 | 10.14 | 10.17 | 10.14 | 10.16 | 10.12 | 14,800 |
Mar 12, 2024 | 10.20 | 10.21 | 10.14 | 10.17 | 10.13 | 37,100 |
Mar 11, 2024 | 10.19 | 10.24 | 10.17 | 10.19 | 10.15 | 18,300 |
Mar 08, 2024 | 10.23 | 10.30 | 10.10 | 10.18 | 10.14 | 60,200 |
Mar 07, 2024 | 10.26 | 10.26 | 10.23 | 10.25 | 10.21 | 11,300 |
Mar 06, 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 10.17 | 25,600 |
Mar 05, 2024 | 10.26 | 10.26 | 10.13 | 10.21 | 10.17 | 90,500 |
Mar 04, 2024 | 10.19 | 10.25 | 10.19 | 10.22 | 10.18 | 11,600 |
Mar 01, 2024 | 10.21 | 10.26 | 10.17 | 10.23 | 10.19 | 26,500 |
Feb 29, 2024 | 10.18 | 10.25 | 10.17 | 10.19 | 10.15 | 43,100 |
Feb 28, 2024 | 10.21 | 10.21 | 10.16 | 10.18 | 10.14 | 27,000 |
Feb 27, 2024 | 10.24 | 10.24 | 10.16 | 10.19 | 10.15 | 12,400 |
Feb 26, 2024 | 10.27 | 10.29 | 10.20 | 10.20 | 10.16 | 19,800 |
Feb 23, 2024 | 10.32 | 10.34 | 10.28 | 10.29 | 10.25 | 27,800 |
Feb 22, 2024 | 10.27 | 10.29 | 10.26 | 10.26 | 10.22 | 7,300 |
Feb 21, 2024 | 10.31 | 10.31 | 10.26 | 10.26 | 10.22 | 16,300 |
Feb 20, 2024 | 10.28 | 10.30 | 10.25 | 10.28 | 10.24 | 9,300 |
Feb 16, 2024 | 10.28 | 10.38 | 10.26 | 10.30 | 10.26 | 15,000 |
Feb 15, 2024 | 10.26 | 10.35 | 10.26 | 10.33 | 10.29 | 13,000 |
Feb 14, 2024 | 10.25 | 10.30 | 10.25 | 10.26 | 10.22 | 4,200 |
Feb 14, 2024 | 0.044 Dividend | |||||
Feb 13, 2024 | 10.25 | 10.29 | 10.23 | 10.27 | 10.18 | 6,700 |
Feb 12, 2024 | 10.33 | 10.38 | 10.32 | 10.35 | 10.26 | 6,200 |
Feb 09, 2024 | 10.35 | 10.36 | 10.31 | 10.34 | 10.25 | 6,800 |
Feb 08, 2024 | 10.36 | 10.39 | 10.31 | 10.35 | 10.26 | 11,800 |
Feb 07, 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.26 | 13,200 |
Feb 06, 2024 | 10.29 | 10.42 | 10.29 | 10.40 | 10.31 | 9,800 |
Feb 05, 2024 | 10.35 | 10.37 | 10.31 | 10.35 | 10.26 | 14,900 |
Feb 02, 2024 | 10.38 | 10.44 | 10.35 | 10.37 | 10.28 | 10,600 |
Feb 01, 2024 | 10.40 | 10.45 | 10.33 | 10.42 | 10.33 | 35,200 |
Jan 31, 2024 | 10.35 | 10.39 | 10.30 | 10.34 | 10.25 | 12,300 |
Jan 30, 2024 | 10.28 | 10.33 | 10.23 | 10.29 | 10.20 | 23,500 |
Jan 29, 2024 | 10.22 | 10.29 | 10.15 | 10.28 | 10.19 | 21,800 |
Jan 26, 2024 | 10.27 | 10.27 | 10.03 | 10.13 | 10.04 | 25,200 |
Jan 25, 2024 | 10.17 | 10.30 | 10.15 | 10.27 | 10.18 | 42,800 |
Jan 24, 2024 | 10.11 | 10.13 | 10.07 | 10.12 | 10.03 | 10,900 |
Jan 23, 2024 | 10.12 | 10.13 | 10.04 | 10.08 | 9.99 | 37,100 |
Jan 22, 2024 | 10.04 | 10.20 | 10.02 | 10.14 | 10.05 | 27,800 |
Jan 19, 2024 | 10.07 | 10.07 | 9.94 | 10.03 | 9.94 | 30,400 |
Jan 18, 2024 | 10.11 | 10.12 | 10.02 | 10.06 | 9.97 | 15,500 |
Jan 17, 2024 | 10.22 | 10.25 | 10.07 | 10.10 | 10.01 | 34,300 |
Jan 16, 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.16 | 17,400 |
Jan 12, 2024 | 10.40 | 10.48 | 10.34 | 10.48 | 10.39 | 20,100 |
Jan 11, 2024 | 10.41 | 10.45 | 10.35 | 10.43 | 10.34 | 7,900 |
Jan 11, 2024 | 0.044 Dividend | |||||
Jan 10, 2024 | 10.52 | 10.52 | 10.44 | 10.46 | 10.33 | 8,300 |
Jan 09, 2024 | 10.33 | 10.62 | 10.33 | 10.58 | 10.44 | 33,500 |
Jan 08, 2024 | 10.25 | 10.35 | 10.25 | 10.31 | 10.18 | 18,600 |
Jan 05, 2024 | 10.25 | 10.30 | 10.21 | 10.30 | 10.17 | 10,800 |
Jan 04, 2024 | 10.35 | 10.35 | 10.27 | 10.30 | 10.17 | 10,200 |
Jan 03, 2024 | 10.24 | 10.35 | 10.23 | 10.32 | 10.19 | 16,300 |
Jan 02, 2024 | 10.15 | 10.26 | 10.15 | 10.26 | 10.13 | 19,300 |
Dec 29, 2023 | 10.18 | 10.23 | 10.16 | 10.23 | 10.10 | 31,700 |
Dec 28, 2023 | 10.14 | 10.20 | 10.09 | 10.14 | 10.01 | 47,600 |
Dec 27, 2023 | 10.21 | 10.24 | 10.15 | 10.20 | 10.07 | 18,000 |
Dec 26, 2023 | 10.14 | 10.21 | 10.12 | 10.17 | 10.04 | 24,200 |
Dec 22, 2023 | 10.11 | 10.23 | 10.08 | 10.17 | 10.04 | 54,900 |
Dec 21, 2023 | 10.14 | 10.15 | 10.05 | 10.09 | 9.96 | 33,700 |
Dec 20, 2023 | 10.23 | 10.23 | 10.02 | 10.06 | 9.93 | 49,100 |
Dec 19, 2023 | 10.03 | 10.18 | 10.03 | 10.16 | 10.03 | 104,900 |
Dec 18, 2023 | 10.15 | 10.17 | 10.02 | 10.04 | 9.91 | 153,500 |
Dec 15, 2023 | 10.23 | 10.25 | 10.10 | 10.12 | 9.99 | 73,700 |
Dec 14, 2023 | 10.22 | 10.28 | 10.14 | 10.27 | 10.14 | 47,800 |
Dec 14, 2023 | 0.044 Dividend | |||||
Dec 13, 2023 | 10.25 | 10.34 | 10.14 | 10.19 | 10.02 | 42,300 |
Dec 12, 2023 | 10.32 | 10.42 | 10.24 | 10.29 | 10.11 | 40,600 |
Dec 11, 2023 | 10.39 | 10.39 | 10.18 | 10.27 | 10.10 | 39,900 |
Dec 08, 2023 | 10.25 | 10.47 | 10.11 | 10.47 | 10.29 | 28,600 |
Dec 07, 2023 | 10.15 | 10.32 | 10.11 | 10.28 | 10.10 | 37,600 |
Dec 06, 2023 | 10.00 | 10.12 | 9.99 | 10.12 | 9.95 | 32,900 |
Dec 05, 2023 | 9.85 | 9.98 | 9.83 | 9.97 | 9.80 | 82,400 |
Dec 04, 2023 | 9.84 | 9.90 | 9.80 | 9.83 | 9.66 | 79,500 |
Dec 01, 2023 | 9.67 | 9.83 | 9.60 | 9.83 | 9.66 | 68,300 |
Nov 30, 2023 | 9.62 | 9.62 | 9.51 | 9.60 | 9.44 | 41,300 |
Nov 29, 2023 | 9.50 | 9.61 | 9.48 | 9.61 | 9.45 | 57,500 |
Nov 28, 2023 | 9.45 | 9.49 | 9.44 | 9.45 | 9.29 | 61,000 |
Nov 27, 2023 | 9.44 | 9.49 | 9.34 | 9.45 | 9.29 | 77,300 |
Nov 24, 2023 | 9.44 | 9.55 | 9.41 | 9.44 | 9.28 | 21,000 |
Nov 22, 2023 | 9.52 | 9.57 | 9.45 | 9.48 | 9.32 | 42,600 |
Nov 21, 2023 | 9.55 | 9.62 | 9.52 | 9.52 | 9.36 | 38,700 |
Nov 20, 2023 | 9.61 | 9.65 | 9.56 | 9.57 | 9.41 | 41,500 |
Nov 17, 2023 | 9.55 | 9.68 | 9.52 | 9.68 | 9.52 | 60,000 |
Nov 16, 2023 | 9.25 | 9.58 | 9.24 | 9.53 | 9.37 | 104,700 |
Nov 15, 2023 | 9.18 | 9.25 | 9.12 | 9.20 | 9.04 | 61,300 |
Nov 14, 2023 | 9.10 | 9.21 | 9.10 | 9.15 | 8.99 | 28,800 |
Nov 14, 2023 | 0.044 Dividend | |||||
Nov 13, 2023 | 9.07 | 9.08 | 8.98 | 9.02 | 8.82 | 49,500 |
Nov 10, 2023 | 9.11 | 9.12 | 9.02 | 9.06 | 8.86 | 25,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |