Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.37 | 11.39 | 11.32 | 11.39 | 11.39 | 427,900 |
Mar 26, 2024 | 11.38 | 11.38 | 11.32 | 11.34 | 11.34 | 436,600 |
Mar 25, 2024 | 11.37 | 11.39 | 11.33 | 11.36 | 11.36 | 367,200 |
Mar 22, 2024 | 11.37 | 11.40 | 11.36 | 11.37 | 11.37 | 457,600 |
Mar 21, 2024 | 11.35 | 11.35 | 11.31 | 11.33 | 11.33 | 469,600 |
Mar 20, 2024 | 11.34 | 11.34 | 11.26 | 11.29 | 11.29 | 417,000 |
Mar 19, 2024 | 11.34 | 11.34 | 11.32 | 11.33 | 11.33 | 295,400 |
Mar 18, 2024 | 11.33 | 11.34 | 11.30 | 11.32 | 11.32 | 498,900 |
Mar 15, 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 348,100 |
Mar 14, 2024 | 11.37 | 11.37 | 11.17 | 11.20 | 11.20 | 944,100 |
Mar 14, 2024 | 0.052 Dividend | |||||
Mar 13, 2024 | 11.42 | 11.46 | 11.39 | 11.44 | 11.39 | 662,200 |
Mar 12, 2024 | 11.43 | 11.43 | 11.38 | 11.42 | 11.37 | 539,900 |
Mar 11, 2024 | 11.43 | 11.45 | 11.38 | 11.42 | 11.37 | 456,800 |
Mar 08, 2024 | 11.45 | 11.47 | 11.33 | 11.39 | 11.34 | 688,400 |
Mar 07, 2024 | 11.38 | 11.44 | 11.38 | 11.40 | 11.35 | 534,600 |
Mar 06, 2024 | 11.40 | 11.43 | 11.34 | 11.38 | 11.33 | 696,200 |
Mar 05, 2024 | 11.33 | 11.38 | 11.33 | 11.37 | 11.32 | 542,200 |
Mar 04, 2024 | 11.31 | 11.35 | 11.24 | 11.31 | 11.26 | 807,000 |
Mar 01, 2024 | 11.30 | 11.32 | 11.24 | 11.31 | 11.26 | 429,900 |
Feb 29, 2024 | 11.27 | 11.30 | 11.24 | 11.28 | 11.23 | 407,900 |
Feb 28, 2024 | 11.17 | 11.26 | 11.17 | 11.20 | 11.15 | 458,600 |
Feb 27, 2024 | 11.22 | 11.25 | 11.16 | 11.16 | 11.11 | 494,500 |
Feb 26, 2024 | 11.33 | 11.34 | 11.21 | 11.23 | 11.18 | 485,300 |
Feb 23, 2024 | 11.36 | 11.37 | 11.31 | 11.32 | 11.27 | 530,500 |
Feb 22, 2024 | 11.35 | 11.40 | 11.33 | 11.34 | 11.29 | 364,400 |
Feb 21, 2024 | 11.34 | 11.38 | 11.32 | 11.34 | 11.29 | 463,400 |
Feb 20, 2024 | 11.31 | 11.36 | 11.29 | 11.33 | 11.28 | 465,600 |
Feb 16, 2024 | 11.27 | 11.32 | 11.26 | 11.31 | 11.26 | 478,800 |
Feb 15, 2024 | 11.30 | 11.38 | 11.29 | 11.33 | 11.28 | 527,900 |
Feb 14, 2024 | 11.19 | 11.28 | 11.19 | 11.26 | 11.21 | 436,700 |
Feb 14, 2024 | 0.044 Dividend | |||||
Feb 13, 2024 | 11.22 | 11.27 | 11.21 | 11.24 | 11.15 | 388,800 |
Feb 12, 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.25 | 446,300 |
Feb 09, 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.20 | 411,300 |
Feb 08, 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.20 | 528,700 |
Feb 07, 2024 | 11.34 | 11.39 | 11.27 | 11.27 | 11.17 | 510,300 |
Feb 06, 2024 | 11.25 | 11.36 | 11.24 | 11.31 | 11.21 | 488,600 |
Feb 05, 2024 | 11.26 | 11.31 | 11.24 | 11.25 | 11.16 | 474,400 |
Feb 02, 2024 | 11.32 | 11.36 | 11.28 | 11.35 | 11.25 | 541,600 |
Feb 01, 2024 | 11.36 | 11.45 | 11.35 | 11.44 | 11.34 | 641,200 |
Jan 31, 2024 | 11.22 | 11.36 | 11.22 | 11.29 | 11.19 | 785,400 |
Jan 30, 2024 | 11.22 | 11.24 | 11.17 | 11.20 | 11.11 | 496,600 |
Jan 29, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.09 | 447,000 |
Jan 26, 2024 | 11.05 | 11.09 | 11.01 | 11.04 | 10.95 | 540,200 |
Jan 25, 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 10.99 | 907,900 |
Jan 24, 2024 | 11.11 | 11.11 | 11.05 | 11.08 | 10.99 | 450,300 |
Jan 23, 2024 | 11.08 | 11.13 | 11.04 | 11.05 | 10.96 | 593,300 |
Jan 22, 2024 | 11.13 | 11.21 | 11.10 | 11.12 | 11.03 | 655,600 |
Jan 19, 2024 | 11.06 | 11.09 | 10.94 | 11.09 | 11.00 | 834,100 |
Jan 18, 2024 | 11.15 | 11.15 | 11.04 | 11.06 | 10.97 | 455,500 |
Jan 17, 2024 | 11.19 | 11.20 | 11.11 | 11.13 | 11.04 | 695,300 |
Jan 16, 2024 | 11.32 | 11.36 | 11.24 | 11.24 | 11.15 | 469,100 |
Jan 12, 2024 | 11.31 | 11.37 | 11.31 | 11.35 | 11.25 | 357,300 |
Jan 11, 2024 | 11.28 | 11.35 | 11.25 | 11.33 | 11.23 | 526,500 |
Jan 11, 2024 | 0.044 Dividend | |||||
Jan 10, 2024 | 11.37 | 11.39 | 11.30 | 11.33 | 11.19 | 748,600 |
Jan 09, 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 11.24 | 966,600 |
Jan 08, 2024 | 11.43 | 11.47 | 11.40 | 11.42 | 11.28 | 706,000 |
Jan 05, 2024 | 11.37 | 11.44 | 11.36 | 11.38 | 11.24 | 358,300 |
Jan 04, 2024 | 11.41 | 11.46 | 11.37 | 11.40 | 11.26 | 532,900 |
Jan 03, 2024 | 11.43 | 11.51 | 11.39 | 11.47 | 11.33 | 417,800 |
Jan 02, 2024 | 11.38 | 11.46 | 11.38 | 11.43 | 11.29 | 517,200 |
Dec 29, 2023 | 11.30 | 11.46 | 11.28 | 11.45 | 11.31 | 1,742,300 |
Dec 28, 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 11.15 | 1,288,000 |
Dec 27, 2023 | 11.31 | 11.35 | 11.30 | 11.32 | 11.18 | 1,032,700 |
Dec 26, 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 11.13 | 1,483,200 |
Dec 22, 2023 | 11.30 | 11.37 | 11.30 | 11.31 | 11.17 | 829,000 |
Dec 21, 2023 | 11.35 | 11.38 | 11.27 | 11.29 | 11.15 | 1,203,900 |
Dec 20, 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 11.17 | 1,159,000 |
Dec 19, 2023 | 11.35 | 11.44 | 11.35 | 11.41 | 11.27 | 899,400 |
Dec 18, 2023 | 11.40 | 11.49 | 11.32 | 11.35 | 11.21 | 944,700 |
Dec 15, 2023 | 11.39 | 11.45 | 11.39 | 11.42 | 11.28 | 1,095,500 |
Dec 14, 2023 | 11.30 | 11.49 | 11.30 | 11.41 | 11.27 | 1,013,100 |
Dec 13, 2023 | 11.15 | 11.27 | 11.10 | 11.27 | 11.13 | 916,300 |
Dec 12, 2023 | 11.12 | 11.20 | 11.12 | 11.15 | 11.01 | 930,300 |
Dec 11, 2023 | 11.10 | 11.18 | 11.10 | 11.14 | 11.00 | 918,400 |
Dec 08, 2023 | 11.11 | 11.18 | 11.10 | 11.16 | 11.02 | 974,000 |
Dec 07, 2023 | 11.09 | 11.18 | 11.06 | 11.16 | 11.02 | 741,900 |
Dec 06, 2023 | 11.07 | 11.10 | 11.05 | 11.05 | 10.91 | 780,100 |
Dec 05, 2023 | 11.10 | 11.18 | 11.03 | 11.06 | 10.92 | 792,100 |
Dec 04, 2023 | 11.07 | 11.14 | 11.04 | 11.05 | 10.91 | 1,123,700 |
Dec 01, 2023 | 10.99 | 11.11 | 10.95 | 11.07 | 10.93 | 1,042,000 |
Nov 30, 2023 | 10.95 | 10.96 | 10.89 | 10.94 | 10.81 | 1,194,600 |
Nov 29, 2023 | 10.86 | 11.01 | 10.84 | 10.99 | 10.85 | 923,000 |
Nov 28, 2023 | 10.76 | 10.84 | 10.76 | 10.83 | 10.70 | 717,300 |
Nov 27, 2023 | 10.79 | 10.84 | 10.76 | 10.76 | 10.63 | 798,400 |
Nov 24, 2023 | 10.77 | 10.81 | 10.75 | 10.79 | 10.66 | 310,700 |
Nov 22, 2023 | 10.77 | 10.80 | 10.74 | 10.78 | 10.65 | 835,300 |
Nov 21, 2023 | 10.70 | 10.76 | 10.70 | 10.75 | 10.62 | 728,400 |
Nov 20, 2023 | 10.70 | 10.77 | 10.68 | 10.72 | 10.59 | 2,836,200 |
Nov 17, 2023 | 10.82 | 10.83 | 10.71 | 10.73 | 10.60 | 997,800 |
Nov 16, 2023 | 10.71 | 10.83 | 10.71 | 10.82 | 10.69 | 683,200 |
Nov 15, 2023 | 10.59 | 10.64 | 10.56 | 10.63 | 10.50 | 670,400 |
Nov 14, 2023 | 10.57 | 10.64 | 10.57 | 10.63 | 10.50 | 1,098,800 |
Nov 14, 2023 | 0.044 Dividend | |||||
Nov 13, 2023 | 10.45 | 10.48 | 10.43 | 10.46 | 10.29 | 742,100 |
Nov 10, 2023 | 10.43 | 10.53 | 10.43 | 10.48 | 10.31 | 1,287,300 |
Nov 09, 2023 | 10.50 | 10.52 | 10.37 | 10.41 | 10.24 | 1,055,600 |
Nov 08, 2023 | 10.56 | 10.58 | 10.48 | 10.50 | 10.33 | 1,282,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |