Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.22 | 10.24 | 10.16 | 10.18 | 10.18 | 16,858 |
Mar 27, 2024 | 10.30 | 10.34 | 10.24 | 10.24 | 10.24 | 6,800 |
Mar 26, 2024 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 22,900 |
Mar 25, 2024 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | 4,000 |
Mar 22, 2024 | 10.19 | 10.35 | 10.19 | 10.34 | 10.34 | 48,700 |
Mar 21, 2024 | 10.30 | 10.30 | 10.20 | 10.21 | 10.21 | 55,100 |
Mar 20, 2024 | 10.42 | 10.42 | 10.29 | 10.30 | 10.30 | 71,800 |
Mar 20, 2024 | 0.111 Dividend | |||||
Mar 19, 2024 | 10.56 | 10.57 | 10.53 | 10.53 | 10.42 | 8,700 |
Mar 18, 2024 | 10.60 | 10.65 | 10.58 | 10.59 | 10.48 | 5,800 |
Mar 15, 2024 | 10.71 | 10.71 | 10.60 | 10.63 | 10.52 | 11,100 |
Mar 14, 2024 | 10.54 | 10.67 | 10.54 | 10.63 | 10.52 | 94,800 |
Mar 13, 2024 | 10.56 | 10.58 | 10.54 | 10.54 | 10.43 | 98,600 |
Mar 12, 2024 | 10.60 | 10.64 | 10.58 | 10.60 | 10.49 | 17,100 |
Mar 11, 2024 | 10.72 | 10.73 | 10.65 | 10.65 | 10.54 | 5,900 |
Mar 08, 2024 | 10.66 | 10.67 | 10.62 | 10.67 | 10.56 | 22,000 |
Mar 07, 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 10.57 | 7,600 |
Mar 06, 2024 | 10.65 | 10.72 | 10.63 | 10.65 | 10.54 | 50,700 |
Mar 05, 2024 | 10.70 | 10.74 | 10.67 | 10.70 | 10.59 | 10,300 |
Mar 04, 2024 | 10.77 | 10.77 | 10.69 | 10.72 | 10.61 | 18,300 |
Mar 01, 2024 | 10.73 | 10.77 | 10.71 | 10.74 | 10.63 | 47,100 |
Feb 29, 2024 | 10.67 | 10.75 | 10.67 | 10.70 | 10.59 | 64,800 |
Feb 28, 2024 | 10.75 | 10.75 | 10.68 | 10.71 | 10.60 | 232,300 |
Feb 27, 2024 | 10.77 | 10.81 | 10.74 | 10.74 | 10.63 | 18,800 |
Feb 26, 2024 | 10.75 | 10.78 | 10.66 | 10.76 | 10.65 | 41,200 |
Feb 23, 2024 | 10.69 | 10.73 | 10.67 | 10.71 | 10.60 | 54,000 |
Feb 22, 2024 | 10.81 | 10.84 | 10.73 | 10.75 | 10.64 | 55,200 |
Feb 21, 2024 | 10.95 | 10.97 | 10.89 | 10.89 | 10.78 | 178,700 |
Feb 20, 2024 | 10.99 | 10.99 | 10.89 | 10.93 | 10.81 | 31,200 |
Feb 16, 2024 | 10.87 | 10.88 | 10.84 | 10.88 | 10.77 | 35,800 |
Feb 15, 2024 | 10.96 | 10.96 | 10.82 | 10.84 | 10.73 | 39,400 |
Feb 14, 2024 | 11.07 | 11.09 | 11.02 | 11.02 | 10.90 | 11,900 |
Feb 13, 2024 | 11.08 | 11.21 | 11.04 | 11.13 | 11.01 | 202,500 |
Feb 12, 2024 | 11.07 | 11.07 | 10.93 | 10.98 | 10.86 | 199,300 |
Feb 09, 2024 | 11.07 | 11.09 | 11.02 | 11.02 | 10.90 | 10,900 |
Feb 08, 2024 | 11.03 | 11.11 | 11.03 | 11.04 | 10.92 | 16,900 |
Feb 07, 2024 | 11.04 | 11.10 | 10.99 | 11.00 | 10.88 | 106,000 |
Feb 06, 2024 | 11.12 | 11.13 | 11.07 | 11.07 | 10.95 | 11,500 |
Feb 05, 2024 | 11.11 | 11.12 | 11.07 | 11.09 | 10.97 | 11,900 |
Feb 02, 2024 | 11.11 | 11.11 | 10.99 | 11.01 | 10.89 | 27,300 |
Feb 01, 2024 | 11.08 | 11.23 | 11.07 | 11.08 | 10.96 | 80,200 |
Jan 31, 2024 | 10.91 | 11.09 | 10.90 | 11.09 | 10.97 | 114,100 |
Jan 30, 2024 | 11.09 | 11.09 | 10.94 | 10.95 | 10.83 | 17,300 |
Jan 29, 2024 | 11.17 | 11.17 | 11.08 | 11.09 | 10.97 | 14,900 |
Jan 26, 2024 | 11.14 | 11.14 | 11.09 | 11.12 | 11.00 | 15,100 |
Jan 25, 2024 | 11.17 | 11.22 | 11.14 | 11.14 | 11.02 | 18,300 |
Jan 24, 2024 | 11.19 | 11.20 | 11.15 | 11.20 | 11.08 | 92,400 |
Jan 23, 2024 | 11.28 | 11.28 | 11.24 | 11.25 | 11.13 | 6,600 |
Jan 22, 2024 | 11.28 | 11.28 | 11.22 | 11.27 | 11.15 | 113,200 |
Jan 19, 2024 | 11.49 | 11.49 | 11.30 | 11.31 | 11.19 | 45,700 |
Jan 18, 2024 | 11.51 | 11.60 | 11.49 | 11.50 | 11.38 | 25,100 |
Jan 17, 2024 | 11.60 | 11.60 | 11.47 | 11.52 | 11.40 | 48,100 |
Jan 16, 2024 | 11.51 | 11.55 | 11.47 | 11.50 | 11.38 | 48,000 |
Jan 12, 2024 | 11.34 | 11.45 | 11.30 | 11.41 | 11.29 | 44,400 |
Jan 11, 2024 | 11.32 | 11.46 | 11.32 | 11.38 | 11.26 | 41,200 |
Jan 10, 2024 | 11.37 | 11.39 | 11.32 | 11.33 | 11.21 | 56,900 |
Jan 09, 2024 | 11.31 | 11.38 | 11.31 | 11.34 | 11.22 | 17,600 |
Jan 08, 2024 | 11.37 | 11.40 | 11.27 | 11.27 | 11.15 | 257,800 |
Jan 05, 2024 | 11.37 | 11.37 | 11.30 | 11.34 | 11.22 | 22,700 |
Jan 04, 2024 | 11.38 | 11.40 | 11.30 | 11.39 | 11.27 | 43,200 |
Jan 03, 2024 | 11.41 | 11.44 | 11.37 | 11.42 | 11.30 | 34,100 |
Jan 02, 2024 | 11.41 | 11.42 | 11.32 | 11.33 | 11.21 | 38,000 |
Dec 29, 2023 | 11.32 | 11.40 | 11.32 | 11.36 | 11.24 | 8,000 |
Dec 28, 2023 | 11.36 | 11.36 | 11.31 | 11.33 | 11.21 | 15,400 |
Dec 27, 2023 | 11.42 | 11.42 | 11.36 | 11.37 | 11.25 | 25,700 |
Dec 26, 2023 | 11.41 | 11.41 | 11.38 | 11.39 | 11.27 | 7,700 |
Dec 22, 2023 | 11.42 | 11.47 | 11.39 | 11.44 | 11.32 | 38,200 |
Dec 21, 2023 | 11.48 | 11.55 | 11.46 | 11.46 | 11.34 | 12,600 |
Dec 20, 2023 | 11.40 | 11.54 | 11.36 | 11.54 | 11.42 | 24,700 |
Dec 20, 2023 | 0.193 Dividend | |||||
Dec 19, 2023 | 11.64 | 11.64 | 11.55 | 11.56 | 11.25 | 8,800 |
Dec 18, 2023 | 11.66 | 11.66 | 11.60 | 11.64 | 11.33 | 14,000 |
Dec 15, 2023 | 11.69 | 11.70 | 11.63 | 11.66 | 11.34 | 34,900 |
Dec 14, 2023 | 11.59 | 11.64 | 11.56 | 11.60 | 11.29 | 17,100 |
Dec 13, 2023 | 11.87 | 11.90 | 11.69 | 11.70 | 11.38 | 43,800 |
Dec 12, 2023 | 11.95 | 12.00 | 11.90 | 11.90 | 11.58 | 33,500 |
Dec 11, 2023 | 12.07 | 12.07 | 11.96 | 11.98 | 11.66 | 9,900 |
Dec 08, 2023 | 12.07 | 12.11 | 12.04 | 12.06 | 11.73 | 16,700 |
Dec 07, 2023 | 12.16 | 12.16 | 12.11 | 12.12 | 11.79 | 9,100 |
Dec 06, 2023 | 12.06 | 12.17 | 12.00 | 12.17 | 11.84 | 100,400 |
Dec 05, 2023 | 12.06 | 12.15 | 12.06 | 12.11 | 11.78 | 15,300 |
Dec 04, 2023 | 12.09 | 12.09 | 11.99 | 12.03 | 11.70 | 20,200 |
Dec 01, 2023 | 12.11 | 12.13 | 12.00 | 12.04 | 11.71 | 76,000 |
Nov 30, 2023 | 12.17 | 12.18 | 12.12 | 12.12 | 11.79 | 27,600 |
Nov 29, 2023 | 12.28 | 12.28 | 12.17 | 12.24 | 11.91 | 53,400 |
Nov 28, 2023 | 12.35 | 12.35 | 12.29 | 12.33 | 12.00 | 10,900 |
Nov 27, 2023 | 12.29 | 12.34 | 12.29 | 12.32 | 11.99 | 19,500 |
Nov 24, 2023 | 12.30 | 12.30 | 12.26 | 12.28 | 11.95 | 14,600 |
Nov 22, 2023 | 12.34 | 12.34 | 12.29 | 12.31 | 11.98 | 11,100 |
Nov 21, 2023 | 12.33 | 12.36 | 12.32 | 12.35 | 12.02 | 15,300 |
Nov 20, 2023 | 12.38 | 12.43 | 12.32 | 12.35 | 12.02 | 22,000 |
Nov 17, 2023 | 12.39 | 12.41 | 12.38 | 12.38 | 12.04 | 13,500 |
Nov 16, 2023 | 12.45 | 12.49 | 12.44 | 12.44 | 12.10 | 15,500 |
Nov 15, 2023 | 12.52 | 12.53 | 12.45 | 12.48 | 12.14 | 21,600 |
Nov 14, 2023 | 12.62 | 12.64 | 12.49 | 12.55 | 12.21 | 80,800 |
Nov 13, 2023 | 12.81 | 12.82 | 12.76 | 12.80 | 12.45 | 385,100 |
Nov 10, 2023 | 12.89 | 12.89 | 12.77 | 12.77 | 12.42 | 13,400 |
Nov 09, 2023 | 12.82 | 12.93 | 12.80 | 12.92 | 12.57 | 40,100 |
Nov 08, 2023 | 12.85 | 12.93 | 12.85 | 12.86 | 12.51 | 34,900 |
Nov 07, 2023 | 12.89 | 12.90 | 12.84 | 12.87 | 12.52 | 13,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |