Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.49 | 11.53 | 11.38 | 11.46 | 11.46 | 399,400 |
Mar 27, 2024 | 11.38 | 11.50 | 11.36 | 11.49 | 11.49 | 257,500 |
Mar 26, 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.40 | 196,300 |
Mar 25, 2024 | 11.38 | 11.40 | 11.35 | 11.36 | 11.36 | 135,100 |
Mar 22, 2024 | 11.40 | 11.41 | 11.37 | 11.39 | 11.39 | 167,400 |
Mar 21, 2024 | 11.43 | 11.44 | 11.32 | 11.35 | 11.35 | 294,900 |
Mar 20, 2024 | 11.40 | 11.43 | 11.38 | 11.39 | 11.39 | 215,800 |
Mar 19, 2024 | 11.45 | 11.45 | 11.39 | 11.41 | 11.41 | 125,100 |
Mar 18, 2024 | 11.42 | 11.46 | 11.40 | 11.45 | 11.45 | 112,800 |
Mar 15, 2024 | 11.33 | 11.40 | 11.30 | 11.39 | 11.39 | 119,100 |
Mar 14, 2024 | 11.45 | 11.46 | 11.33 | 11.36 | 11.36 | 231,800 |
Mar 14, 2024 | 0.056 Dividend | |||||
Mar 13, 2024 | 11.49 | 11.52 | 11.48 | 11.51 | 11.45 | 152,500 |
Mar 12, 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.42 | 247,300 |
Mar 11, 2024 | 11.57 | 11.58 | 11.51 | 11.52 | 11.46 | 122,600 |
Mar 08, 2024 | 11.66 | 11.69 | 11.51 | 11.57 | 11.51 | 390,600 |
Mar 07, 2024 | 11.62 | 11.64 | 11.61 | 11.63 | 11.57 | 113,500 |
Mar 06, 2024 | 11.58 | 11.60 | 11.56 | 11.59 | 11.53 | 141,100 |
Mar 05, 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 11.51 | 571,300 |
Mar 04, 2024 | 11.46 | 11.55 | 11.45 | 11.53 | 11.47 | 302,600 |
Mar 01, 2024 | 11.45 | 11.51 | 11.42 | 11.51 | 11.45 | 269,800 |
Feb 29, 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 11.37 | 105,800 |
Feb 28, 2024 | 11.33 | 11.39 | 11.33 | 11.38 | 11.32 | 173,400 |
Feb 27, 2024 | 11.34 | 11.38 | 11.32 | 11.33 | 11.27 | 228,500 |
Feb 26, 2024 | 11.41 | 11.42 | 11.34 | 11.36 | 11.30 | 157,100 |
Feb 23, 2024 | 11.45 | 11.45 | 11.39 | 11.39 | 11.33 | 149,000 |
Feb 22, 2024 | 11.45 | 11.45 | 11.39 | 11.42 | 11.36 | 117,700 |
Feb 21, 2024 | 11.43 | 11.45 | 11.38 | 11.41 | 11.35 | 146,600 |
Feb 20, 2024 | 11.42 | 11.44 | 11.41 | 11.43 | 11.37 | 131,600 |
Feb 16, 2024 | 11.39 | 11.42 | 11.35 | 11.41 | 11.35 | 127,700 |
Feb 15, 2024 | 11.40 | 11.43 | 11.37 | 11.42 | 11.36 | 281,000 |
Feb 14, 2024 | 11.20 | 11.33 | 11.20 | 11.33 | 11.27 | 151,900 |
Feb 14, 2024 | 0.056 Dividend | |||||
Feb 13, 2024 | 11.26 | 11.29 | 11.22 | 11.25 | 11.14 | 235,000 |
Feb 12, 2024 | 11.32 | 11.38 | 11.30 | 11.34 | 11.23 | 301,200 |
Feb 09, 2024 | 11.30 | 11.32 | 11.25 | 11.27 | 11.16 | 342,700 |
Feb 08, 2024 | 11.33 | 11.33 | 11.27 | 11.28 | 11.17 | 205,700 |
Feb 07, 2024 | 11.34 | 11.35 | 11.28 | 11.30 | 11.19 | 169,000 |
Feb 06, 2024 | 11.28 | 11.32 | 11.26 | 11.30 | 11.19 | 245,400 |
Feb 05, 2024 | 11.28 | 11.30 | 11.23 | 11.26 | 11.15 | 212,500 |
Feb 02, 2024 | 11.34 | 11.39 | 11.31 | 11.33 | 11.22 | 207,800 |
Feb 01, 2024 | 11.37 | 11.45 | 11.37 | 11.42 | 11.31 | 334,700 |
Jan 31, 2024 | 11.27 | 11.32 | 11.27 | 11.28 | 11.17 | 381,300 |
Jan 30, 2024 | 11.26 | 11.27 | 11.20 | 11.25 | 11.14 | 174,400 |
Jan 29, 2024 | 11.19 | 11.26 | 11.19 | 11.22 | 11.11 | 339,500 |
Jan 26, 2024 | 11.28 | 11.30 | 11.14 | 11.15 | 11.04 | 275,000 |
Jan 25, 2024 | 11.28 | 11.34 | 11.28 | 11.28 | 11.17 | 133,500 |
Jan 24, 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 11.14 | 177,200 |
Jan 23, 2024 | 11.19 | 11.22 | 11.15 | 11.17 | 11.06 | 148,100 |
Jan 22, 2024 | 11.10 | 11.23 | 11.10 | 11.22 | 11.11 | 201,100 |
Jan 19, 2024 | 11.12 | 11.16 | 10.97 | 11.05 | 10.94 | 796,700 |
Jan 18, 2024 | 11.16 | 11.17 | 11.06 | 11.11 | 11.00 | 245,800 |
Jan 17, 2024 | 11.13 | 11.14 | 11.06 | 11.14 | 11.03 | 304,500 |
Jan 16, 2024 | 11.28 | 11.33 | 11.10 | 11.14 | 11.03 | 515,800 |
Jan 12, 2024 | 11.28 | 11.37 | 11.27 | 11.29 | 11.18 | 318,100 |
Jan 11, 2024 | 11.34 | 11.35 | 11.25 | 11.27 | 11.16 | 477,400 |
Jan 11, 2024 | 0.056 Dividend | |||||
Jan 10, 2024 | 11.51 | 11.51 | 11.39 | 11.40 | 11.23 | 352,600 |
Jan 09, 2024 | 11.54 | 11.60 | 11.45 | 11.47 | 11.30 | 333,200 |
Jan 08, 2024 | 11.55 | 11.59 | 11.50 | 11.56 | 11.39 | 175,500 |
Jan 05, 2024 | 11.51 | 11.52 | 11.47 | 11.48 | 11.31 | 172,200 |
Jan 04, 2024 | 11.50 | 11.55 | 11.47 | 11.49 | 11.32 | 244,000 |
Jan 03, 2024 | 11.61 | 11.62 | 11.55 | 11.58 | 11.41 | 286,400 |
Jan 02, 2024 | 11.59 | 11.70 | 11.58 | 11.59 | 11.42 | 300,700 |
Dec 29, 2023 | 11.44 | 11.65 | 11.44 | 11.64 | 11.47 | 636,400 |
Dec 28, 2023 | 11.47 | 11.54 | 11.41 | 11.46 | 11.29 | 488,400 |
Dec 27, 2023 | 11.58 | 11.66 | 11.53 | 11.53 | 11.36 | 315,500 |
Dec 26, 2023 | 11.57 | 11.62 | 11.55 | 11.57 | 11.40 | 261,800 |
Dec 22, 2023 | 11.60 | 11.61 | 11.53 | 11.57 | 11.40 | 236,300 |
Dec 21, 2023 | 11.46 | 11.54 | 11.44 | 11.54 | 11.37 | 506,800 |
Dec 20, 2023 | 11.49 | 11.52 | 11.44 | 11.46 | 11.29 | 445,000 |
Dec 19, 2023 | 11.37 | 11.50 | 11.35 | 11.46 | 11.29 | 604,500 |
Dec 18, 2023 | 11.35 | 11.37 | 11.32 | 11.35 | 11.18 | 319,800 |
Dec 15, 2023 | 11.28 | 11.36 | 11.28 | 11.34 | 11.17 | 306,600 |
Dec 14, 2023 | 11.15 | 11.36 | 11.15 | 11.32 | 11.15 | 392,500 |
Dec 14, 2023 | 0.056 Dividend | |||||
Dec 13, 2023 | 11.14 | 11.21 | 11.11 | 11.18 | 10.96 | 299,100 |
Dec 12, 2023 | 11.14 | 11.15 | 11.12 | 11.15 | 10.93 | 221,000 |
Dec 11, 2023 | 11.14 | 11.15 | 11.09 | 11.12 | 10.90 | 213,500 |
Dec 08, 2023 | 11.05 | 11.13 | 11.02 | 11.13 | 10.91 | 364,200 |
Dec 07, 2023 | 11.00 | 11.07 | 10.98 | 11.07 | 10.85 | 348,300 |
Dec 06, 2023 | 11.04 | 11.06 | 10.95 | 11.00 | 10.78 | 328,400 |
Dec 05, 2023 | 11.02 | 11.06 | 10.97 | 11.02 | 10.80 | 292,500 |
Dec 04, 2023 | 11.00 | 11.07 | 10.98 | 11.00 | 10.78 | 264,700 |
Dec 01, 2023 | 10.94 | 11.06 | 10.94 | 11.06 | 10.84 | 266,700 |
Nov 30, 2023 | 10.91 | 10.91 | 10.80 | 10.91 | 10.70 | 305,000 |
Nov 29, 2023 | 10.80 | 10.92 | 10.80 | 10.91 | 10.70 | 514,400 |
Nov 28, 2023 | 10.68 | 10.79 | 10.68 | 10.79 | 10.58 | 262,800 |
Nov 27, 2023 | 10.83 | 10.84 | 10.68 | 10.68 | 10.47 | 273,300 |
Nov 24, 2023 | 10.83 | 10.84 | 10.77 | 10.81 | 10.60 | 106,200 |
Nov 22, 2023 | 10.75 | 10.81 | 10.70 | 10.81 | 10.60 | 359,200 |
Nov 21, 2023 | 10.61 | 10.69 | 10.61 | 10.68 | 10.47 | 254,000 |
Nov 20, 2023 | 10.50 | 10.61 | 10.50 | 10.61 | 10.40 | 241,000 |
Nov 17, 2023 | 10.53 | 10.54 | 10.48 | 10.51 | 10.30 | 258,100 |
Nov 16, 2023 | 10.42 | 10.52 | 10.36 | 10.49 | 10.28 | 315,000 |
Nov 15, 2023 | 10.23 | 10.34 | 10.21 | 10.26 | 10.06 | 390,700 |
Nov 14, 2023 | 10.19 | 10.28 | 10.19 | 10.24 | 10.04 | 172,700 |
Nov 14, 2023 | 0.041 Dividend | |||||
Nov 13, 2023 | 10.14 | 10.15 | 10.09 | 10.12 | 9.88 | 133,900 |
Nov 10, 2023 | 10.18 | 10.19 | 10.14 | 10.17 | 9.93 | 119,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |