Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | 53,925 |
Mar 27, 2024 | 11.56 | 11.59 | 11.55 | 11.56 | 11.56 | 35,000 |
Mar 26, 2024 | 11.60 | 11.64 | 11.55 | 11.59 | 11.59 | 54,800 |
Mar 25, 2024 | 11.58 | 11.60 | 11.50 | 11.58 | 11.58 | 45,400 |
Mar 22, 2024 | 11.59 | 11.62 | 11.53 | 11.62 | 11.62 | 91,300 |
Mar 21, 2024 | 11.51 | 11.52 | 11.47 | 11.51 | 11.51 | 41,800 |
Mar 20, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 29,100 |
Mar 19, 2024 | 11.47 | 11.51 | 11.47 | 11.50 | 11.50 | 12,900 |
Mar 18, 2024 | 11.44 | 11.54 | 11.44 | 11.49 | 11.49 | 32,800 |
Mar 15, 2024 | 11.46 | 11.50 | 11.43 | 11.47 | 11.47 | 152,100 |
Mar 14, 2024 | 11.49 | 11.50 | 11.40 | 11.43 | 11.43 | 35,200 |
Mar 14, 2024 | 0.047 Dividend | |||||
Mar 13, 2024 | 11.53 | 11.60 | 11.52 | 11.54 | 11.49 | 48,400 |
Mar 12, 2024 | 11.50 | 11.53 | 11.49 | 11.52 | 11.47 | 15,600 |
Mar 11, 2024 | 11.53 | 11.53 | 11.45 | 11.53 | 11.48 | 44,500 |
Mar 08, 2024 | 11.52 | 11.52 | 11.42 | 11.51 | 11.46 | 54,500 |
Mar 07, 2024 | 11.51 | 11.53 | 11.51 | 11.52 | 11.47 | 18,700 |
Mar 06, 2024 | 11.45 | 11.51 | 11.41 | 11.51 | 11.46 | 39,000 |
Mar 05, 2024 | 11.44 | 11.50 | 11.41 | 11.45 | 11.40 | 37,300 |
Mar 04, 2024 | 11.38 | 11.49 | 11.38 | 11.42 | 11.37 | 67,400 |
Mar 01, 2024 | 11.41 | 11.44 | 11.37 | 11.41 | 11.36 | 28,400 |
Feb 29, 2024 | 11.39 | 11.41 | 11.34 | 11.37 | 11.32 | 50,400 |
Feb 28, 2024 | 11.35 | 11.38 | 11.35 | 11.37 | 11.32 | 17,700 |
Feb 27, 2024 | 11.34 | 11.34 | 11.30 | 11.32 | 11.27 | 32,600 |
Feb 26, 2024 | 11.40 | 11.41 | 11.32 | 11.34 | 11.29 | 51,600 |
Feb 23, 2024 | 11.51 | 11.51 | 11.34 | 11.40 | 11.35 | 70,600 |
Feb 22, 2024 | 11.47 | 11.51 | 11.45 | 11.46 | 11.41 | 48,300 |
Feb 21, 2024 | 11.44 | 11.50 | 11.43 | 11.45 | 11.40 | 28,900 |
Feb 20, 2024 | 11.43 | 11.45 | 11.43 | 11.45 | 11.40 | 27,500 |
Feb 16, 2024 | 11.46 | 11.46 | 11.42 | 11.43 | 11.38 | 35,100 |
Feb 15, 2024 | 11.43 | 11.49 | 11.43 | 11.46 | 11.41 | 22,300 |
Feb 14, 2024 | 11.37 | 11.44 | 11.36 | 11.41 | 11.36 | 44,100 |
Feb 14, 2024 | 0.047 Dividend | |||||
Feb 13, 2024 | 11.39 | 11.43 | 11.33 | 11.39 | 11.30 | 64,500 |
Feb 12, 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.40 | 48,100 |
Feb 09, 2024 | 11.41 | 11.45 | 11.39 | 11.44 | 11.35 | 72,400 |
Feb 08, 2024 | 11.38 | 11.40 | 11.37 | 11.40 | 11.31 | 18,800 |
Feb 07, 2024 | 11.32 | 11.43 | 11.32 | 11.38 | 11.29 | 54,800 |
Feb 06, 2024 | 11.30 | 11.40 | 11.30 | 11.39 | 11.30 | 57,000 |
Feb 05, 2024 | 11.33 | 11.34 | 11.27 | 11.30 | 11.21 | 41,900 |
Feb 02, 2024 | 11.38 | 11.42 | 11.27 | 11.38 | 11.29 | 57,500 |
Feb 01, 2024 | 11.43 | 11.49 | 11.40 | 11.46 | 11.37 | 71,300 |
Jan 31, 2024 | 11.33 | 11.40 | 11.32 | 11.37 | 11.28 | 56,700 |
Jan 30, 2024 | 11.26 | 11.32 | 11.26 | 11.30 | 11.21 | 24,400 |
Jan 29, 2024 | 11.24 | 11.31 | 11.18 | 11.30 | 11.21 | 34,400 |
Jan 26, 2024 | 11.23 | 11.27 | 11.20 | 11.22 | 11.13 | 41,600 |
Jan 25, 2024 | 11.23 | 11.29 | 11.18 | 11.24 | 11.15 | 34,600 |
Jan 24, 2024 | 11.20 | 11.25 | 11.15 | 11.22 | 11.13 | 77,600 |
Jan 23, 2024 | 11.14 | 11.20 | 11.11 | 11.13 | 11.04 | 56,700 |
Jan 22, 2024 | 11.18 | 11.20 | 11.11 | 11.17 | 11.08 | 71,000 |
Jan 19, 2024 | 11.13 | 11.13 | 10.96 | 11.10 | 11.01 | 119,600 |
Jan 18, 2024 | 11.15 | 11.18 | 11.08 | 11.08 | 10.99 | 63,600 |
Jan 17, 2024 | 11.30 | 11.30 | 11.13 | 11.15 | 11.06 | 111,100 |
Jan 16, 2024 | 11.42 | 11.42 | 11.27 | 11.29 | 11.20 | 64,000 |
Jan 12, 2024 | 11.46 | 11.48 | 11.40 | 11.40 | 11.31 | 56,800 |
Jan 11, 2024 | 11.44 | 11.48 | 11.40 | 11.43 | 11.34 | 31,100 |
Jan 11, 2024 | 0.047 Dividend | |||||
Jan 10, 2024 | 11.49 | 11.49 | 11.43 | 11.44 | 11.30 | 44,800 |
Jan 09, 2024 | 11.50 | 11.59 | 11.45 | 11.45 | 11.31 | 64,600 |
Jan 08, 2024 | 11.50 | 11.57 | 11.45 | 11.55 | 11.41 | 54,700 |
Jan 05, 2024 | 11.50 | 11.56 | 11.45 | 11.48 | 11.34 | 45,300 |
Jan 04, 2024 | 11.41 | 11.53 | 11.40 | 11.52 | 11.38 | 53,000 |
Jan 03, 2024 | 11.41 | 11.49 | 11.36 | 11.48 | 11.34 | 70,700 |
Jan 02, 2024 | 11.26 | 11.43 | 11.26 | 11.43 | 11.29 | 51,100 |
Dec 29, 2023 | 11.30 | 11.40 | 11.30 | 11.36 | 11.22 | 176,900 |
Dec 28, 2023 | 11.30 | 11.38 | 11.30 | 11.30 | 11.16 | 122,700 |
Dec 27, 2023 | 11.50 | 11.55 | 11.32 | 11.37 | 11.23 | 226,600 |
Dec 26, 2023 | 11.41 | 11.54 | 11.39 | 11.50 | 11.36 | 114,500 |
Dec 22, 2023 | 11.40 | 11.49 | 11.38 | 11.40 | 11.26 | 117,100 |
Dec 21, 2023 | 11.41 | 11.46 | 11.37 | 11.40 | 11.26 | 79,500 |
Dec 20, 2023 | 11.53 | 11.53 | 11.38 | 11.40 | 11.26 | 83,100 |
Dec 19, 2023 | 11.43 | 11.51 | 11.40 | 11.48 | 11.34 | 95,000 |
Dec 18, 2023 | 11.50 | 11.51 | 11.34 | 11.38 | 11.24 | 64,800 |
Dec 15, 2023 | 11.70 | 11.70 | 11.44 | 11.46 | 11.32 | 91,800 |
Dec 14, 2023 | 11.35 | 11.68 | 11.35 | 11.68 | 11.54 | 80,100 |
Dec 14, 2023 | 0.047 Dividend | |||||
Dec 13, 2023 | 11.33 | 11.49 | 11.30 | 11.40 | 11.21 | 162,100 |
Dec 12, 2023 | 11.24 | 11.36 | 11.23 | 11.29 | 11.11 | 81,500 |
Dec 11, 2023 | 11.21 | 11.28 | 11.21 | 11.25 | 11.07 | 59,800 |
Dec 08, 2023 | 11.16 | 11.23 | 11.16 | 11.22 | 11.04 | 53,000 |
Dec 07, 2023 | 11.23 | 11.26 | 11.10 | 11.24 | 11.06 | 76,600 |
Dec 06, 2023 | 11.15 | 11.24 | 11.13 | 11.19 | 11.01 | 88,100 |
Dec 05, 2023 | 11.12 | 11.20 | 11.10 | 11.17 | 10.99 | 136,000 |
Dec 04, 2023 | 11.02 | 11.14 | 11.02 | 11.12 | 10.94 | 99,700 |
Dec 01, 2023 | 11.09 | 11.18 | 10.99 | 11.13 | 10.95 | 80,300 |
Nov 30, 2023 | 10.98 | 11.05 | 10.94 | 11.02 | 10.84 | 142,000 |
Nov 29, 2023 | 10.88 | 11.01 | 10.87 | 10.98 | 10.80 | 62,700 |
Nov 28, 2023 | 10.77 | 10.90 | 10.76 | 10.86 | 10.68 | 125,800 |
Nov 27, 2023 | 10.82 | 10.85 | 10.80 | 10.84 | 10.66 | 99,600 |
Nov 24, 2023 | 10.77 | 10.85 | 10.77 | 10.85 | 10.67 | 33,800 |
Nov 22, 2023 | 10.77 | 10.84 | 10.77 | 10.82 | 10.64 | 22,100 |
Nov 21, 2023 | 10.69 | 10.80 | 10.62 | 10.78 | 10.60 | 68,400 |
Nov 20, 2023 | 10.63 | 10.69 | 10.55 | 10.69 | 10.52 | 88,300 |
Nov 17, 2023 | 10.52 | 10.62 | 10.50 | 10.60 | 10.43 | 79,300 |
Nov 16, 2023 | 10.44 | 10.57 | 10.44 | 10.50 | 10.33 | 73,000 |
Nov 15, 2023 | 10.31 | 10.41 | 10.31 | 10.37 | 10.20 | 60,200 |
Nov 14, 2023 | 10.24 | 10.34 | 10.24 | 10.31 | 10.14 | 50,900 |
Nov 14, 2023 | 0.035 Dividend | |||||
Nov 13, 2023 | 10.17 | 10.22 | 10.14 | 10.18 | 9.98 | 51,400 |
Nov 10, 2023 | 10.29 | 10.29 | 10.20 | 10.23 | 10.03 | 65,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |