Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.31 | 10.39 | 10.33 | 10.33 | 10.33 | 82,157 |
Mar 27, 2024 | 10.35 | 10.38 | 10.33 | 10.34 | 10.34 | 62,700 |
Mar 26, 2024 | 10.33 | 10.37 | 10.30 | 10.30 | 10.30 | 58,300 |
Mar 25, 2024 | 10.28 | 10.35 | 10.27 | 10.30 | 10.30 | 69,900 |
Mar 22, 2024 | 10.35 | 10.38 | 10.25 | 10.27 | 10.27 | 88,600 |
Mar 21, 2024 | 10.36 | 10.42 | 10.34 | 10.34 | 10.34 | 141,300 |
Mar 20, 2024 | 10.31 | 10.38 | 10.29 | 10.37 | 10.37 | 174,500 |
Mar 19, 2024 | 10.22 | 10.34 | 10.22 | 10.29 | 10.29 | 127,200 |
Mar 18, 2024 | 10.15 | 10.28 | 10.15 | 10.25 | 10.25 | 123,400 |
Mar 15, 2024 | 10.16 | 10.18 | 10.13 | 10.13 | 10.13 | 77,400 |
Mar 14, 2024 | 10.17 | 10.19 | 10.10 | 10.14 | 10.14 | 111,200 |
Mar 13, 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 10.18 | 102,700 |
Mar 12, 2024 | 10.08 | 10.14 | 10.07 | 10.09 | 10.09 | 115,400 |
Mar 11, 2024 | 10.07 | 10.10 | 10.06 | 10.07 | 10.07 | 42,500 |
Mar 08, 2024 | 10.09 | 10.11 | 10.05 | 10.09 | 10.09 | 100,800 |
Mar 07, 2024 | 10.10 | 10.15 | 10.08 | 10.10 | 10.10 | 62,800 |
Mar 06, 2024 | 10.11 | 10.17 | 10.09 | 10.09 | 10.09 | 112,100 |
Mar 05, 2024 | 10.07 | 10.15 | 10.07 | 10.13 | 10.13 | 147,000 |
Mar 04, 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 10.08 | 73,600 |
Mar 01, 2024 | 10.13 | 10.18 | 10.11 | 10.14 | 10.14 | 159,800 |
Mar 01, 2024 | 0.097 Dividend | |||||
Feb 29, 2024 | 10.16 | 10.24 | 10.15 | 10.23 | 10.13 | 107,800 |
Feb 28, 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 10.05 | 76,300 |
Feb 27, 2024 | 10.11 | 10.16 | 10.11 | 10.14 | 10.04 | 82,200 |
Feb 26, 2024 | 10.11 | 10.14 | 10.08 | 10.11 | 10.01 | 76,200 |
Feb 23, 2024 | 10.15 | 10.20 | 10.11 | 10.12 | 10.02 | 86,200 |
Feb 22, 2024 | 10.15 | 10.19 | 10.13 | 10.13 | 10.03 | 71,000 |
Feb 21, 2024 | 10.08 | 10.18 | 10.08 | 10.17 | 10.07 | 82,200 |
Feb 20, 2024 | 10.00 | 10.13 | 10.00 | 10.05 | 9.95 | 101,500 |
Feb 16, 2024 | 10.12 | 10.14 | 10.05 | 10.07 | 9.97 | 97,500 |
Feb 15, 2024 | 10.10 | 10.14 | 10.03 | 10.12 | 10.02 | 133,300 |
Feb 14, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 9.96 | 61,600 |
Feb 13, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.90 | 55,500 |
Feb 12, 2024 | 9.97 | 10.05 | 9.97 | 10.03 | 9.93 | 39,900 |
Feb 09, 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 9.91 | 57,900 |
Feb 08, 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 9.91 | 57,300 |
Feb 07, 2024 | 10.02 | 10.03 | 9.98 | 10.00 | 9.91 | 44,800 |
Feb 06, 2024 | 9.93 | 9.98 | 9.93 | 9.98 | 9.89 | 63,400 |
Feb 05, 2024 | 9.92 | 9.93 | 9.89 | 9.92 | 9.83 | 66,800 |
Feb 02, 2024 | 9.91 | 9.95 | 9.91 | 9.92 | 9.83 | 80,900 |
Feb 01, 2024 | 9.94 | 9.99 | 9.94 | 9.96 | 9.87 | 88,300 |
Feb 01, 2024 | 0.097 Dividend | |||||
Jan 31, 2024 | 9.97 | 10.07 | 9.97 | 10.04 | 9.85 | 139,700 |
Jan 30, 2024 | 9.92 | 10.01 | 9.92 | 9.99 | 9.80 | 100,300 |
Jan 29, 2024 | 9.90 | 9.97 | 9.89 | 9.96 | 9.77 | 62,500 |
Jan 26, 2024 | 9.91 | 9.93 | 9.89 | 9.90 | 9.71 | 54,100 |
Jan 25, 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.75 | 73,100 |
Jan 24, 2024 | 9.86 | 9.89 | 9.81 | 9.88 | 9.69 | 78,300 |
Jan 23, 2024 | 9.84 | 9.89 | 9.80 | 9.84 | 9.65 | 125,300 |
Jan 22, 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.66 | 66,400 |
Jan 19, 2024 | 9.80 | 9.84 | 9.74 | 9.81 | 9.62 | 112,500 |
Jan 18, 2024 | 9.76 | 9.81 | 9.76 | 9.81 | 9.62 | 115,300 |
Jan 17, 2024 | 9.84 | 9.86 | 9.74 | 9.75 | 9.56 | 162,100 |
Jan 16, 2024 | 9.82 | 9.86 | 9.80 | 9.83 | 9.64 | 99,500 |
Jan 12, 2024 | 9.81 | 9.84 | 9.80 | 9.82 | 9.63 | 134,800 |
Jan 11, 2024 | 9.80 | 9.86 | 9.79 | 9.85 | 9.66 | 191,800 |
Jan 10, 2024 | 9.82 | 9.87 | 9.78 | 9.86 | 9.67 | 220,600 |
Jan 09, 2024 | 9.80 | 9.88 | 9.80 | 9.85 | 9.66 | 166,800 |
Jan 08, 2024 | 9.77 | 9.85 | 9.76 | 9.85 | 9.66 | 99,500 |
Jan 05, 2024 | 9.73 | 9.78 | 9.73 | 9.78 | 9.59 | 171,000 |
Jan 04, 2024 | 9.71 | 9.79 | 9.70 | 9.76 | 9.57 | 132,600 |
Jan 03, 2024 | 9.80 | 9.85 | 9.73 | 9.74 | 9.55 | 151,100 |
Jan 02, 2024 | 9.91 | 10.00 | 9.87 | 9.87 | 9.68 | 130,100 |
Jan 02, 2024 | 0.097 Dividend | |||||
Dec 29, 2023 | 9.87 | 10.09 | 9.87 | 10.09 | 9.80 | 234,200 |
Dec 28, 2023 | 9.84 | 9.91 | 9.83 | 9.91 | 9.63 | 134,700 |
Dec 27, 2023 | 9.90 | 9.92 | 9.84 | 9.84 | 9.56 | 128,800 |
Dec 26, 2023 | 9.84 | 9.91 | 9.84 | 9.90 | 9.62 | 122,600 |
Dec 22, 2023 | 9.84 | 9.88 | 9.80 | 9.86 | 9.58 | 109,500 |
Dec 21, 2023 | 9.83 | 9.87 | 9.79 | 9.81 | 9.53 | 127,100 |
Dec 20, 2023 | 9.88 | 9.92 | 9.79 | 9.80 | 9.52 | 159,300 |
Dec 19, 2023 | 9.87 | 9.96 | 9.87 | 9.90 | 9.62 | 128,200 |
Dec 18, 2023 | 9.94 | 9.99 | 9.88 | 9.90 | 9.62 | 174,200 |
Dec 15, 2023 | 10.06 | 10.06 | 9.88 | 9.98 | 9.70 | 149,100 |
Dec 14, 2023 | 9.87 | 10.02 | 9.87 | 10.02 | 9.73 | 72,900 |
Dec 13, 2023 | 9.80 | 9.90 | 9.80 | 9.87 | 9.59 | 107,600 |
Dec 12, 2023 | 9.78 | 9.86 | 9.77 | 9.82 | 9.54 | 74,000 |
Dec 11, 2023 | 9.79 | 9.83 | 9.77 | 9.81 | 9.53 | 52,500 |
Dec 08, 2023 | 9.74 | 9.84 | 9.74 | 9.81 | 9.53 | 50,000 |
Dec 07, 2023 | 9.73 | 9.84 | 9.71 | 9.77 | 9.49 | 106,300 |
Dec 06, 2023 | 9.77 | 9.81 | 9.71 | 9.75 | 9.47 | 89,000 |
Dec 05, 2023 | 9.74 | 9.77 | 9.70 | 9.76 | 9.48 | 88,600 |
Dec 04, 2023 | 9.78 | 9.81 | 9.72 | 9.73 | 9.45 | 94,600 |
Dec 01, 2023 | 9.68 | 9.87 | 9.64 | 9.82 | 9.54 | 178,300 |
Dec 01, 2023 | 0.097 Dividend | |||||
Nov 30, 2023 | 9.80 | 9.82 | 9.69 | 9.78 | 9.41 | 159,100 |
Nov 29, 2023 | 9.87 | 9.89 | 9.82 | 9.82 | 9.45 | 153,800 |
Nov 28, 2023 | 9.86 | 9.94 | 9.86 | 9.88 | 9.50 | 72,400 |
Nov 27, 2023 | 9.96 | 10.01 | 9.93 | 9.93 | 9.55 | 52,000 |
Nov 24, 2023 | 10.00 | 10.01 | 9.97 | 9.99 | 9.61 | 43,900 |
Nov 22, 2023 | 9.96 | 10.04 | 9.95 | 10.00 | 9.62 | 83,500 |
Nov 21, 2023 | 9.96 | 10.00 | 9.95 | 9.99 | 9.61 | 57,600 |
Nov 20, 2023 | 10.05 | 10.07 | 10.01 | 10.02 | 9.64 | 44,900 |
Nov 17, 2023 | 10.02 | 10.08 | 9.99 | 10.07 | 9.69 | 60,700 |
Nov 16, 2023 | 9.95 | 10.06 | 9.92 | 10.02 | 9.64 | 74,200 |
Nov 15, 2023 | 10.02 | 10.03 | 9.92 | 9.99 | 9.61 | 63,300 |
Nov 14, 2023 | 9.93 | 10.00 | 9.93 | 9.98 | 9.60 | 52,400 |
Nov 13, 2023 | 9.89 | 9.91 | 9.84 | 9.91 | 9.53 | 24,600 |
Nov 10, 2023 | 9.80 | 9.88 | 9.80 | 9.87 | 9.49 | 25,800 |
Nov 09, 2023 | 9.83 | 9.88 | 9.80 | 9.80 | 9.43 | 48,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |