Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 10.22 | 10.33 | 10.22 | 10.25 | 10.25 | 89,600 |
Mar 15, 2024 | 10.23 | 10.27 | 10.20 | 10.27 | 10.27 | 38,100 |
Mar 14, 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 10.23 | 148,300 |
Mar 13, 2024 | 10.16 | 10.36 | 10.15 | 10.30 | 10.30 | 313,300 |
Mar 12, 2024 | 10.14 | 10.18 | 10.12 | 10.17 | 10.17 | 80,900 |
Mar 11, 2024 | 10.07 | 10.17 | 10.06 | 10.15 | 10.15 | 72,600 |
Mar 08, 2024 | 10.07 | 10.11 | 10.05 | 10.08 | 10.08 | 143,000 |
Mar 07, 2024 | 10.05 | 10.10 | 10.03 | 10.07 | 10.07 | 76,000 |
Mar 06, 2024 | 10.10 | 10.14 | 10.01 | 10.03 | 10.03 | 350,800 |
Mar 05, 2024 | 10.15 | 10.15 | 10.06 | 10.10 | 10.10 | 140,700 |
Mar 04, 2024 | 10.14 | 10.21 | 10.09 | 10.10 | 10.10 | 108,200 |
Mar 01, 2024 | 10.16 | 10.22 | 10.14 | 10.16 | 10.16 | 164,400 |
Feb 29, 2024 | 10.23 | 10.25 | 10.18 | 10.19 | 10.19 | 145,700 |
Feb 28, 2024 | 10.18 | 10.23 | 10.14 | 10.19 | 10.19 | 200,100 |
Feb 27, 2024 | 10.25 | 10.25 | 10.15 | 10.16 | 10.16 | 95,500 |
Feb 26, 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 138,900 |
Feb 23, 2024 | 10.40 | 10.42 | 10.37 | 10.40 | 10.40 | 64,400 |
Feb 22, 2024 | 10.49 | 10.52 | 10.40 | 10.40 | 10.40 | 90,700 |
Feb 22, 2024 | 0.035 Dividend | |||||
Feb 21, 2024 | 10.47 | 10.55 | 10.47 | 10.52 | 10.49 | 63,300 |
Feb 20, 2024 | 10.45 | 10.48 | 10.43 | 10.44 | 10.41 | 69,600 |
Feb 16, 2024 | 10.51 | 10.51 | 10.47 | 10.48 | 10.45 | 45,800 |
Feb 15, 2024 | 10.55 | 10.57 | 10.50 | 10.52 | 10.49 | 51,400 |
Feb 14, 2024 | 10.49 | 10.56 | 10.46 | 10.51 | 10.48 | 55,900 |
Feb 13, 2024 | 10.48 | 10.50 | 10.44 | 10.45 | 10.42 | 90,100 |
Feb 12, 2024 | 10.40 | 10.57 | 10.40 | 10.54 | 10.50 | 89,600 |
Feb 09, 2024 | 10.35 | 10.46 | 10.35 | 10.43 | 10.40 | 69,100 |
Feb 08, 2024 | 10.34 | 10.38 | 10.31 | 10.37 | 10.34 | 57,100 |
Feb 07, 2024 | 10.28 | 10.36 | 10.28 | 10.34 | 10.31 | 54,000 |
Feb 06, 2024 | 10.27 | 10.30 | 10.25 | 10.28 | 10.25 | 60,900 |
Feb 05, 2024 | 10.33 | 10.33 | 10.25 | 10.26 | 10.23 | 26,100 |
Feb 02, 2024 | 10.39 | 10.40 | 10.33 | 10.35 | 10.32 | 42,200 |
Feb 01, 2024 | 10.54 | 10.57 | 10.42 | 10.43 | 10.40 | 102,100 |
Jan 31, 2024 | 10.48 | 10.55 | 10.42 | 10.44 | 10.41 | 78,500 |
Jan 30, 2024 | 10.45 | 10.48 | 10.37 | 10.38 | 10.35 | 76,900 |
Jan 29, 2024 | 10.33 | 10.47 | 10.26 | 10.41 | 10.38 | 87,200 |
Jan 26, 2024 | 10.24 | 10.31 | 10.20 | 10.29 | 10.26 | 70,700 |
Jan 25, 2024 | 10.24 | 10.36 | 10.24 | 10.31 | 10.28 | 107,900 |
Jan 24, 2024 | 10.18 | 10.26 | 10.14 | 10.20 | 10.17 | 189,200 |
Jan 23, 2024 | 10.19 | 10.20 | 10.15 | 10.16 | 10.13 | 97,900 |
Jan 23, 2024 | 0.035 Dividend | |||||
Jan 22, 2024 | 10.20 | 10.27 | 10.16 | 10.22 | 10.15 | 62,200 |
Jan 19, 2024 | 10.18 | 10.18 | 10.05 | 10.18 | 10.11 | 89,900 |
Jan 18, 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 10.11 | 56,200 |
Jan 17, 2024 | 10.19 | 10.20 | 10.13 | 10.16 | 10.09 | 91,000 |
Jan 16, 2024 | 10.29 | 10.29 | 10.17 | 10.20 | 10.13 | 96,100 |
Jan 12, 2024 | 10.28 | 10.32 | 10.26 | 10.28 | 10.21 | 52,900 |
Jan 11, 2024 | 10.25 | 10.30 | 10.24 | 10.26 | 10.19 | 119,100 |
Jan 10, 2024 | 10.30 | 10.32 | 10.25 | 10.27 | 10.20 | 37,700 |
Jan 09, 2024 | 10.30 | 10.36 | 10.27 | 10.27 | 10.20 | 68,000 |
Jan 08, 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.27 | 36,200 |
Jan 05, 2024 | 10.28 | 10.32 | 10.22 | 10.24 | 10.17 | 80,300 |
Jan 04, 2024 | 10.27 | 10.35 | 10.24 | 10.28 | 10.21 | 103,900 |
Jan 03, 2024 | 10.30 | 10.40 | 10.30 | 10.36 | 10.29 | 83,100 |
Jan 02, 2024 | 10.28 | 10.33 | 10.25 | 10.30 | 10.23 | 81,400 |
Dec 29, 2023 | 10.22 | 10.29 | 10.22 | 10.23 | 10.16 | 143,800 |
Dec 28, 2023 | 10.19 | 10.32 | 10.19 | 10.22 | 10.15 | 189,500 |
Dec 27, 2023 | 10.26 | 10.35 | 10.23 | 10.27 | 10.20 | 129,800 |
Dec 26, 2023 | 10.31 | 10.35 | 10.23 | 10.25 | 10.18 | 149,500 |
Dec 22, 2023 | 10.27 | 10.35 | 10.26 | 10.29 | 10.22 | 122,600 |
Dec 21, 2023 | 10.41 | 10.43 | 10.25 | 10.27 | 10.20 | 107,000 |
Dec 21, 2023 | 0.035 Dividend | |||||
Dec 20, 2023 | 10.38 | 10.49 | 10.35 | 10.39 | 10.29 | 110,100 |
Dec 19, 2023 | 10.25 | 10.46 | 10.25 | 10.39 | 10.29 | 208,200 |
Dec 18, 2023 | 10.27 | 10.35 | 10.21 | 10.24 | 10.14 | 165,000 |
Dec 15, 2023 | 10.27 | 10.41 | 10.26 | 10.32 | 10.22 | 123,300 |
Dec 14, 2023 | 10.12 | 10.37 | 10.12 | 10.24 | 10.14 | 149,200 |
Dec 13, 2023 | 10.01 | 10.10 | 9.89 | 10.09 | 9.99 | 269,900 |
Dec 12, 2023 | 10.06 | 10.16 | 10.00 | 10.00 | 9.90 | 118,700 |
Dec 11, 2023 | 10.09 | 10.21 | 10.05 | 10.08 | 9.98 | 150,400 |
Dec 08, 2023 | 9.99 | 10.16 | 9.99 | 10.15 | 10.05 | 160,700 |
Dec 07, 2023 | 9.98 | 10.08 | 9.97 | 10.06 | 9.96 | 82,800 |
Dec 06, 2023 | 9.96 | 10.00 | 9.95 | 9.98 | 9.88 | 77,100 |
Dec 05, 2023 | 10.02 | 10.04 | 9.89 | 9.96 | 9.86 | 315,300 |
Dec 04, 2023 | 9.94 | 10.20 | 9.91 | 9.98 | 9.88 | 111,800 |
Dec 01, 2023 | 9.95 | 10.17 | 9.88 | 10.01 | 9.91 | 194,900 |
Nov 30, 2023 | 10.00 | 10.04 | 9.81 | 9.87 | 9.77 | 119,400 |
Nov 29, 2023 | 9.94 | 10.06 | 9.92 | 9.97 | 9.87 | 135,100 |
Nov 28, 2023 | 10.04 | 10.04 | 9.89 | 9.90 | 9.80 | 95,900 |
Nov 27, 2023 | 10.38 | 10.39 | 10.05 | 10.06 | 9.96 | 109,800 |
Nov 24, 2023 | 10.31 | 10.45 | 10.31 | 10.32 | 10.22 | 37,800 |
Nov 22, 2023 | 10.33 | 10.43 | 10.27 | 10.36 | 10.26 | 124,600 |
Nov 22, 2023 | 0.035 Dividend | |||||
Nov 21, 2023 | 10.05 | 10.37 | 10.04 | 10.36 | 10.22 | 152,200 |
Nov 20, 2023 | 10.01 | 10.13 | 9.93 | 10.09 | 9.95 | 157,800 |
Nov 17, 2023 | 10.02 | 10.11 | 9.98 | 10.04 | 9.91 | 158,500 |
Nov 16, 2023 | 9.93 | 10.03 | 9.84 | 10.01 | 9.88 | 119,600 |
Nov 15, 2023 | 9.80 | 9.91 | 9.79 | 9.85 | 9.72 | 202,400 |
Nov 14, 2023 | 9.68 | 9.87 | 9.65 | 9.86 | 9.73 | 112,500 |
Nov 13, 2023 | 9.55 | 9.62 | 9.52 | 9.58 | 9.45 | 43,600 |
Nov 10, 2023 | 9.55 | 9.60 | 9.45 | 9.57 | 9.44 | 59,500 |
Nov 09, 2023 | 9.53 | 9.60 | 9.42 | 9.48 | 9.35 | 90,500 |
Nov 08, 2023 | 9.39 | 9.57 | 9.38 | 9.51 | 9.38 | 142,900 |
Nov 07, 2023 | 9.22 | 9.36 | 9.22 | 9.34 | 9.21 | 31,900 |
Nov 06, 2023 | 9.16 | 9.22 | 9.09 | 9.20 | 9.08 | 42,700 |
Nov 03, 2023 | 9.04 | 9.20 | 9.04 | 9.16 | 9.04 | 122,500 |
Nov 02, 2023 | 8.90 | 9.00 | 8.89 | 8.98 | 8.86 | 148,400 |
Nov 01, 2023 | 8.82 | 8.90 | 8.79 | 8.84 | 8.72 | 87,000 |
Oct 31, 2023 | 8.75 | 8.80 | 8.73 | 8.77 | 8.65 | 126,400 |
Oct 30, 2023 | 8.65 | 8.79 | 8.64 | 8.73 | 8.61 | 45,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |