Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.18 | 12.18 | 12.09 | 12.15 | 12.15 | 14,200 |
Mar 27, 2024 | 12.09 | 12.14 | 12.09 | 12.14 | 12.14 | 2,100 |
Mar 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
Mar 25, 2024 | 12.10 | 12.10 | 12.05 | 12.07 | 12.07 | 5,100 |
Mar 22, 2024 | 12.04 | 12.04 | 12.03 | 12.03 | 12.03 | 200 |
Mar 21, 2024 | 12.11 | 12.16 | 12.11 | 12.16 | 12.16 | 500 |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 20, 2024 | 12.08 | 12.29 | 12.08 | 12.29 | 12.23 | 300 |
Mar 19, 2024 | 12.02 | 12.05 | 12.01 | 12.01 | 11.95 | 900 |
Mar 18, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.82 | 100 |
Mar 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 100 |
Mar 14, 2024 | 12.16 | 12.16 | 11.98 | 12.08 | 12.02 | 1,200 |
Mar 13, 2024 | 11.92 | 12.03 | 11.92 | 12.03 | 11.97 | 1,000 |
Mar 12, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 100 |
Mar 11, 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.90 | 700 |
Mar 08, 2024 | 11.95 | 12.04 | 11.88 | 12.04 | 11.98 | 3,300 |
Mar 07, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | 100 |
Mar 06, 2024 | 12.05 | 12.13 | 12.05 | 12.05 | 11.99 | 22,700 |
Mar 05, 2024 | 12.04 | 12.04 | 11.99 | 11.99 | 11.93 | 300 |
Mar 04, 2024 | 12.01 | 12.08 | 12.01 | 12.02 | 11.96 | 1,600 |
Mar 01, 2024 | 12.11 | 12.14 | 12.09 | 12.14 | 12.08 | 1,200 |
Feb 29, 2024 | 12.00 | 12.00 | 11.92 | 11.97 | 11.91 | 1,000 |
Feb 28, 2024 | 12.19 | 12.19 | 12.10 | 12.10 | 12.04 | 100 |
Feb 27, 2024 | 11.96 | 12.30 | 11.96 | 12.16 | 12.10 | 3,700 |
Feb 26, 2024 | 11.85 | 11.94 | 11.85 | 11.89 | 11.83 | 1,700 |
Feb 23, 2024 | 11.79 | 11.84 | 11.79 | 11.83 | 11.77 | 2,400 |
Feb 22, 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.89 | 2,500 |
Feb 21, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 100 |
Feb 20, 2024 | 11.94 | 11.97 | 11.94 | 11.96 | 11.90 | 4,100 |
Feb 16, 2024 | 11.87 | 11.87 | 11.83 | 11.83 | 11.77 | 8,900 |
Feb 15, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | 100 |
Feb 14, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | 100 |
Feb 13, 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.59 | 300 |
Feb 12, 2024 | 12.05 | 12.05 | 11.93 | 11.98 | 11.92 | 1,200 |
Feb 09, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | 200 |
Feb 08, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.65 | 300 |
Feb 07, 2024 | 11.92 | 12.00 | 11.92 | 11.99 | 11.93 | 800 |
Feb 06, 2024 | 11.83 | 11.94 | 11.82 | 11.94 | 11.88 | 4,300 |
Feb 05, 2024 | 11.61 | 11.61 | 11.59 | 11.59 | 11.53 | 5,400 |
Feb 02, 2024 | 11.61 | 11.78 | 11.61 | 11.77 | 11.71 | 1,300 |
Feb 01, 2024 | 11.74 | 11.81 | 11.74 | 11.81 | 11.75 | 2,100 |
Jan 31, 2024 | 11.77 | 11.85 | 11.74 | 11.74 | 11.68 | 12,700 |
Jan 30, 2024 | 11.59 | 11.69 | 11.55 | 11.59 | 11.53 | 173,100 |
Jan 29, 2024 | 11.83 | 11.83 | 11.80 | 11.81 | 11.75 | 1,000 |
Jan 26, 2024 | 11.89 | 12.01 | 11.89 | 12.00 | 11.94 | 500 |
Jan 25, 2024 | 11.89 | 11.91 | 11.78 | 11.84 | 11.78 | 22,500 |
Jan 24, 2024 | 11.77 | 11.87 | 11.71 | 11.71 | 11.65 | 600 |
Jan 23, 2024 | 11.67 | 11.84 | 11.67 | 11.84 | 11.78 | 200 |
Jan 22, 2024 | 11.61 | 11.61 | 11.38 | 11.50 | 11.44 | 3,400 |
Jan 19, 2024 | 11.49 | 11.59 | 11.48 | 11.59 | 11.53 | 3,700 |
Jan 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | 100 |
Jan 17, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | 11.60 | 1,500 |
Jan 16, 2024 | 11.89 | 11.89 | 11.71 | 11.71 | 11.65 | 300 |
Jan 12, 2024 | 12.03 | 12.03 | 11.98 | 12.01 | 11.95 | 400 |
Jan 11, 2024 | 11.91 | 11.96 | 11.82 | 11.96 | 11.90 | 6,500 |
Jan 10, 2024 | 12.00 | 12.00 | 11.89 | 11.89 | 11.83 | 300 |
Jan 09, 2024 | 11.92 | 11.96 | 11.90 | 11.90 | 11.84 | 600 |
Jan 08, 2024 | 12.00 | 12.10 | 12.00 | 12.05 | 11.99 | 6,400 |
Jan 05, 2024 | 12.08 | 12.12 | 11.96 | 12.01 | 11.95 | 5,800 |
Jan 04, 2024 | 11.87 | 11.87 | 11.76 | 11.76 | 11.70 | 400 |
Jan 03, 2024 | 12.02 | 12.02 | 11.92 | 11.98 | 11.92 | 700 |
Jan 02, 2024 | 12.14 | 12.14 | 11.95 | 11.95 | 11.89 | 2,900 |
Dec 29, 2023 | 12.32 | 12.32 | 12.22 | 12.22 | 12.16 | 300 |
Dec 28, 2023 | 12.30 | 12.33 | 12.21 | 12.29 | 12.23 | 3,000 |
Dec 27, 2023 | 12.26 | 12.28 | 12.26 | 12.28 | 12.22 | 1,300 |
Dec 26, 2023 | 12.20 | 12.21 | 12.20 | 12.21 | 12.15 | 600 |
Dec 22, 2023 | 12.05 | 12.05 | 12.01 | 12.01 | 11.95 | 700 |
Dec 21, 2023 | 11.94 | 11.97 | 11.90 | 11.97 | 11.91 | 2,000 |
Dec 20, 2023 | 11.88 | 11.92 | 11.73 | 11.73 | 11.67 | 1,700 |
Dec 19, 2023 | 11.82 | 11.97 | 11.82 | 11.92 | 11.86 | 1,500 |
Dec 18, 2023 | 11.75 | 11.79 | 11.75 | 11.78 | 11.72 | 38,500 |
Dec 15, 2023 | 11.68 | 11.70 | 11.59 | 11.63 | 11.57 | 36,100 |
Dec 14, 2023 | 11.85 | 11.85 | 11.74 | 11.77 | 11.71 | 1,800 |
Dec 13, 2023 | 11.25 | 11.67 | 11.25 | 11.67 | 11.61 | 2,100 |
Dec 12, 2023 | 11.30 | 11.30 | 11.22 | 11.23 | 11.18 | 4,600 |
Dec 11, 2023 | 11.35 | 11.42 | 11.35 | 11.42 | 11.36 | 1,100 |
Dec 08, 2023 | 11.40 | 11.43 | 11.31 | 11.35 | 11.29 | 2,100 |
Dec 07, 2023 | 11.39 | 11.39 | 11.31 | 11.32 | 11.26 | 1,400 |
Dec 06, 2023 | 11.43 | 11.43 | 11.33 | 11.33 | 11.27 | 900 |
Dec 05, 2023 | 11.34 | 11.42 | 11.27 | 11.39 | 11.33 | 13,500 |
Dec 04, 2023 | 11.36 | 11.36 | 11.27 | 11.27 | 11.21 | 900 |
Dec 01, 2023 | 11.28 | 11.55 | 11.28 | 11.55 | 11.49 | 3,000 |
Nov 30, 2023 | 11.24 | 11.30 | 11.18 | 11.30 | 11.24 | 1,000 |
Nov 29, 2023 | 11.25 | 11.25 | 11.16 | 11.16 | 11.11 | 300 |
Nov 28, 2023 | 11.11 | 11.30 | 11.11 | 11.26 | 11.21 | 2,400 |
Nov 27, 2023 | 11.15 | 11.16 | 11.05 | 11.16 | 11.11 | 1,400 |
Nov 24, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.10 | 100 |
Nov 22, 2023 | 11.22 | 11.22 | 11.14 | 11.14 | 11.09 | 2,400 |
Nov 21, 2023 | 11.11 | 11.11 | 11.03 | 11.05 | 11.00 | 700 |
Nov 20, 2023 | 11.17 | 11.26 | 11.17 | 11.26 | 11.21 | 500 |
Nov 17, 2023 | 11.18 | 11.18 | 11.13 | 11.13 | 11.08 | 3,200 |
Nov 16, 2023 | 11.15 | 11.20 | 11.14 | 11.20 | 11.15 | 1,400 |
Nov 15, 2023 | 11.12 | 11.19 | 11.12 | 11.19 | 11.14 | 300 |
Nov 14, 2023 | 11.09 | 11.09 | 11.05 | 11.08 | 11.03 | 2,400 |
Nov 13, 2023 | 10.62 | 10.78 | 10.62 | 10.78 | 10.73 | 2,100 |
Nov 10, 2023 | 10.59 | 10.73 | 10.59 | 10.73 | 10.68 | 900 |
Nov 09, 2023 | 10.51 | 10.52 | 10.48 | 10.52 | 10.47 | 1,300 |
Nov 08, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | 100 |
Nov 07, 2023 | 10.61 | 10.68 | 10.56 | 10.68 | 10.63 | 2,100 |
Nov 06, 2023 | 10.45 | 10.51 | 10.43 | 10.45 | 10.40 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |