Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.22 | 12.39 | 12.22 | 12.37 | 12.37 | 23,900 |
Mar 27, 2024 | 12.12 | 12.23 | 12.08 | 12.23 | 12.23 | 18,000 |
Mar 27, 2024 | 0.125 Dividend | |||||
Mar 26, 2024 | 12.13 | 12.20 | 12.13 | 12.14 | 12.02 | 2,100 |
Mar 25, 2024 | 12.20 | 12.20 | 12.13 | 12.14 | 12.02 | 15,700 |
Mar 22, 2024 | 12.31 | 12.31 | 12.14 | 12.15 | 12.02 | 22,400 |
Mar 21, 2024 | 12.09 | 12.32 | 12.09 | 12.32 | 12.19 | 20,400 |
Mar 20, 2024 | 11.83 | 12.10 | 11.80 | 12.08 | 11.96 | 17,400 |
Mar 19, 2024 | 11.80 | 11.84 | 11.80 | 11.82 | 11.70 | 14,600 |
Mar 18, 2024 | 11.75 | 11.76 | 11.67 | 11.76 | 11.64 | 6,900 |
Mar 15, 2024 | 11.71 | 11.83 | 11.71 | 11.75 | 11.63 | 6,100 |
Mar 14, 2024 | 12.00 | 12.00 | 11.66 | 11.70 | 11.58 | 20,800 |
Mar 13, 2024 | 11.98 | 12.02 | 11.93 | 11.93 | 11.81 | 4,700 |
Mar 12, 2024 | 11.95 | 11.96 | 11.90 | 11.91 | 11.79 | 2,400 |
Mar 11, 2024 | 11.83 | 11.92 | 11.83 | 11.90 | 11.78 | 12,900 |
Mar 08, 2024 | 12.00 | 12.00 | 11.92 | 11.94 | 11.82 | 8,800 |
Mar 07, 2024 | 11.95 | 12.00 | 11.87 | 11.91 | 11.79 | 15,900 |
Mar 06, 2024 | 11.91 | 11.91 | 11.80 | 11.88 | 11.76 | 15,200 |
Mar 05, 2024 | 11.73 | 11.97 | 11.72 | 11.91 | 11.79 | 11,900 |
Mar 04, 2024 | 11.47 | 11.81 | 11.47 | 11.70 | 11.58 | 26,100 |
Mar 01, 2024 | 11.53 | 11.53 | 11.35 | 11.50 | 11.38 | 12,800 |
Feb 29, 2024 | 11.52 | 11.57 | 11.43 | 11.51 | 11.39 | 5,700 |
Feb 28, 2024 | 11.41 | 11.47 | 11.40 | 11.40 | 11.28 | 12,800 |
Feb 28, 2024 | 0.125 Dividend | |||||
Feb 27, 2024 | 11.41 | 11.57 | 11.41 | 11.57 | 11.33 | 4,900 |
Feb 26, 2024 | 11.47 | 11.55 | 11.41 | 11.41 | 11.17 | 5,600 |
Feb 23, 2024 | 11.45 | 11.55 | 11.45 | 11.52 | 11.28 | 15,300 |
Feb 22, 2024 | 11.50 | 11.58 | 11.45 | 11.50 | 11.26 | 10,400 |
Feb 21, 2024 | 11.45 | 11.45 | 11.35 | 11.37 | 11.13 | 4,100 |
Feb 20, 2024 | 11.44 | 11.49 | 11.36 | 11.43 | 11.19 | 22,400 |
Feb 16, 2024 | 11.37 | 11.51 | 11.37 | 11.47 | 11.23 | 21,900 |
Feb 15, 2024 | 11.40 | 11.56 | 11.39 | 11.51 | 11.27 | 6,500 |
Feb 14, 2024 | 11.20 | 11.27 | 11.17 | 11.26 | 11.02 | 8,000 |
Feb 13, 2024 | 11.15 | 11.20 | 10.97 | 11.10 | 10.87 | 25,400 |
Feb 12, 2024 | 11.26 | 11.45 | 11.26 | 11.40 | 11.16 | 10,200 |
Feb 09, 2024 | 11.15 | 11.22 | 11.10 | 11.21 | 10.97 | 27,000 |
Feb 08, 2024 | 11.18 | 11.21 | 11.13 | 11.21 | 10.97 | 2,200 |
Feb 07, 2024 | 11.12 | 11.21 | 11.02 | 11.21 | 10.97 | 11,300 |
Feb 06, 2024 | 11.30 | 11.32 | 11.19 | 11.19 | 10.96 | 3,300 |
Feb 05, 2024 | 11.25 | 11.30 | 11.21 | 11.26 | 11.02 | 2,000 |
Feb 02, 2024 | 11.17 | 11.41 | 11.17 | 11.38 | 11.14 | 8,000 |
Feb 01, 2024 | 11.38 | 11.38 | 11.01 | 11.30 | 11.06 | 53,800 |
Jan 31, 2024 | 11.70 | 11.71 | 11.55 | 11.55 | 11.31 | 9,600 |
Jan 30, 2024 | 11.71 | 11.80 | 11.71 | 11.80 | 11.55 | 6,300 |
Jan 30, 2024 | 0.125 Dividend | |||||
Jan 29, 2024 | 11.64 | 11.80 | 11.64 | 11.80 | 11.43 | 5,200 |
Jan 26, 2024 | 11.66 | 11.73 | 11.66 | 11.70 | 11.33 | 5,800 |
Jan 25, 2024 | 11.72 | 11.72 | 11.54 | 11.64 | 11.27 | 8,500 |
Jan 24, 2024 | 11.55 | 11.70 | 11.55 | 11.63 | 11.27 | 7,900 |
Jan 23, 2024 | 11.51 | 11.55 | 11.45 | 11.55 | 11.19 | 3,900 |
Jan 22, 2024 | 11.52 | 11.54 | 11.45 | 11.53 | 11.17 | 9,800 |
Jan 19, 2024 | 11.05 | 11.40 | 11.05 | 11.40 | 11.04 | 25,900 |
Jan 18, 2024 | 11.10 | 11.15 | 10.93 | 11.04 | 10.69 | 10,400 |
Jan 17, 2024 | 11.11 | 11.23 | 11.03 | 11.06 | 10.71 | 126,200 |
Jan 16, 2024 | 11.25 | 11.25 | 11.07 | 11.16 | 10.81 | 28,900 |
Jan 12, 2024 | 11.43 | 11.51 | 11.25 | 11.34 | 10.98 | 13,800 |
Jan 11, 2024 | 11.59 | 11.59 | 11.32 | 11.44 | 11.08 | 39,700 |
Jan 10, 2024 | 11.54 | 11.59 | 11.50 | 11.59 | 11.23 | 16,900 |
Jan 09, 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 11.23 | 11,800 |
Jan 08, 2024 | 11.66 | 11.72 | 11.56 | 11.72 | 11.35 | 16,500 |
Jan 05, 2024 | 11.50 | 11.74 | 11.50 | 11.66 | 11.29 | 11,400 |
Jan 04, 2024 | 11.48 | 11.58 | 11.43 | 11.50 | 11.14 | 4,300 |
Jan 03, 2024 | 11.50 | 11.50 | 11.40 | 11.43 | 11.07 | 11,200 |
Jan 02, 2024 | 11.49 | 11.67 | 11.45 | 11.61 | 11.25 | 11,400 |
Dec 29, 2023 | 11.59 | 11.59 | 11.52 | 11.52 | 11.16 | 3,300 |
Dec 28, 2023 | 11.63 | 11.63 | 11.58 | 11.60 | 11.24 | 3,800 |
Dec 28, 2023 | 0.125 Dividend | |||||
Dec 27, 2023 | 11.58 | 11.70 | 11.58 | 11.68 | 11.19 | 10,100 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 11.62 | 11.63 | 11.55 | 11.55 | 11.07 | 2,300 |
Dec 21, 2023 | 11.52 | 11.52 | 11.44 | 11.50 | 11.02 | 9,600 |
Dec 20, 2023 | 11.66 | 11.68 | 11.47 | 11.51 | 11.03 | 6,000 |
Dec 19, 2023 | 11.61 | 11.67 | 11.61 | 11.66 | 11.17 | 8,200 |
Dec 18, 2023 | 11.75 | 11.75 | 11.56 | 11.56 | 11.08 | 24,900 |
Dec 15, 2023 | 11.77 | 11.77 | 11.64 | 11.66 | 11.17 | 16,400 |
Dec 14, 2023 | 11.44 | 11.80 | 11.44 | 11.77 | 11.28 | 106,200 |
Dec 13, 2023 | 11.05 | 11.35 | 10.99 | 11.35 | 10.88 | 41,100 |
Dec 12, 2023 | 11.03 | 11.03 | 11.00 | 11.00 | 10.54 | 1,500 |
Dec 11, 2023 | 11.09 | 11.09 | 11.01 | 11.03 | 10.57 | 5,500 |
Dec 08, 2023 | 10.98 | 11.08 | 10.98 | 11.07 | 10.61 | 21,700 |
Dec 07, 2023 | 10.91 | 10.93 | 10.88 | 10.93 | 10.47 | 10,600 |
Dec 06, 2023 | 10.96 | 11.04 | 10.83 | 10.84 | 10.39 | 10,000 |
Dec 05, 2023 | 10.96 | 10.96 | 10.84 | 10.85 | 10.40 | 32,100 |
Dec 04, 2023 | 10.89 | 10.95 | 10.89 | 10.95 | 10.49 | 26,700 |
Dec 01, 2023 | 10.60 | 10.91 | 10.60 | 10.91 | 10.45 | 56,800 |
Nov 30, 2023 | 10.56 | 10.63 | 10.50 | 10.60 | 10.16 | 25,000 |
Nov 29, 2023 | 10.55 | 10.61 | 10.55 | 10.55 | 10.11 | 3,900 |
Nov 29, 2023 | 0.125 Dividend | |||||
Nov 28, 2023 | 10.40 | 10.45 | 10.37 | 10.44 | 9.88 | 15,700 |
Nov 27, 2023 | 10.59 | 10.59 | 10.37 | 10.43 | 9.88 | 22,800 |
Nov 24, 2023 | 10.46 | 10.60 | 10.45 | 10.60 | 10.04 | 3,600 |
Nov 22, 2023 | 10.56 | 10.56 | 10.38 | 10.43 | 9.88 | 17,600 |
Nov 21, 2023 | 10.44 | 10.50 | 10.42 | 10.42 | 9.87 | 4,500 |
Nov 20, 2023 | 10.55 | 10.59 | 10.47 | 10.58 | 10.02 | 10,400 |
Nov 17, 2023 | 10.54 | 10.58 | 10.52 | 10.56 | 10.00 | 12,200 |
Nov 16, 2023 | 10.56 | 10.56 | 10.41 | 10.46 | 9.90 | 8,900 |
Nov 15, 2023 | 10.41 | 10.53 | 10.41 | 10.53 | 9.97 | 173,700 |
Nov 14, 2023 | 10.13 | 10.44 | 10.13 | 10.39 | 9.84 | 61,200 |
Nov 13, 2023 | 9.91 | 9.96 | 9.91 | 9.96 | 9.43 | 1,100 |
Nov 10, 2023 | 9.88 | 9.96 | 9.88 | 9.96 | 9.43 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |