Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.88 | 11.92 | 11.86 | 11.87 | 11.87 | 16,400 |
Mar 27, 2024 | 11.71 | 11.92 | 11.71 | 11.83 | 11.83 | 54,600 |
Mar 26, 2024 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | 19,600 |
Mar 25, 2024 | 11.70 | 11.70 | 11.66 | 11.67 | 11.67 | 23,700 |
Mar 22, 2024 | 11.76 | 11.76 | 11.70 | 11.72 | 11.72 | 19,200 |
Mar 21, 2024 | 11.72 | 11.72 | 11.70 | 11.72 | 11.72 | 17,000 |
Mar 20, 2024 | 11.64 | 11.74 | 11.60 | 11.71 | 11.71 | 75,400 |
Mar 19, 2024 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 14,700 |
Mar 18, 2024 | 11.63 | 11.63 | 11.55 | 11.55 | 11.55 | 24,700 |
Mar 15, 2024 | 11.50 | 11.57 | 11.50 | 11.52 | 11.52 | 12,400 |
Mar 14, 2024 | 11.58 | 11.58 | 11.49 | 11.49 | 11.49 | 36,300 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 13, 2024 | 11.65 | 11.67 | 11.62 | 11.66 | 11.57 | 28,200 |
Mar 12, 2024 | 11.62 | 11.64 | 11.58 | 11.63 | 11.54 | 33,300 |
Mar 11, 2024 | 11.57 | 11.59 | 11.55 | 11.59 | 11.50 | 33,900 |
Mar 08, 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 11.47 | 14,000 |
Mar 07, 2024 | 11.46 | 11.53 | 11.46 | 11.52 | 11.43 | 22,600 |
Mar 06, 2024 | 11.47 | 11.47 | 11.42 | 11.46 | 11.37 | 9,200 |
Mar 05, 2024 | 11.44 | 11.50 | 11.44 | 11.44 | 11.35 | 26,100 |
Mar 04, 2024 | 11.42 | 11.47 | 11.40 | 11.47 | 11.38 | 13,200 |
Mar 01, 2024 | 11.34 | 11.44 | 11.34 | 11.43 | 11.34 | 20,400 |
Feb 29, 2024 | 11.30 | 11.37 | 11.30 | 11.33 | 11.24 | 37,400 |
Feb 28, 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.14 | 10,200 |
Feb 27, 2024 | 11.20 | 11.21 | 11.17 | 11.20 | 11.11 | 16,800 |
Feb 26, 2024 | 11.22 | 11.22 | 11.12 | 11.14 | 11.05 | 23,500 |
Feb 23, 2024 | 11.16 | 11.22 | 11.16 | 11.18 | 11.09 | 26,000 |
Feb 22, 2024 | 11.21 | 11.21 | 11.15 | 11.17 | 11.08 | 15,700 |
Feb 21, 2024 | 11.13 | 11.20 | 11.13 | 11.17 | 11.08 | 46,400 |
Feb 20, 2024 | 11.13 | 11.16 | 11.12 | 11.15 | 11.06 | 36,100 |
Feb 16, 2024 | 11.13 | 11.16 | 11.10 | 11.10 | 11.01 | 27,000 |
Feb 15, 2024 | 11.11 | 11.16 | 11.11 | 11.13 | 11.04 | 15,200 |
Feb 15, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 11.18 | 11.20 | 11.15 | 11.17 | 10.99 | 13,000 |
Feb 13, 2024 | 11.18 | 11.18 | 11.10 | 11.13 | 10.96 | 52,400 |
Feb 12, 2024 | 11.20 | 11.28 | 11.20 | 11.20 | 11.02 | 61,100 |
Feb 09, 2024 | 11.26 | 11.28 | 11.21 | 11.21 | 11.03 | 25,400 |
Feb 08, 2024 | 11.28 | 11.31 | 11.25 | 11.25 | 11.07 | 37,700 |
Feb 07, 2024 | 11.28 | 11.28 | 11.23 | 11.28 | 11.10 | 21,400 |
Feb 06, 2024 | 11.17 | 11.24 | 11.17 | 11.22 | 11.04 | 24,000 |
Feb 05, 2024 | 11.20 | 11.20 | 11.13 | 11.17 | 10.99 | 11,700 |
Feb 02, 2024 | 11.20 | 11.21 | 11.16 | 11.21 | 11.03 | 10,400 |
Feb 01, 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 11.04 | 23,400 |
Jan 31, 2024 | 11.10 | 11.16 | 11.09 | 11.13 | 10.96 | 14,800 |
Jan 30, 2024 | 11.05 | 11.12 | 11.03 | 11.09 | 10.92 | 20,700 |
Jan 29, 2024 | 11.10 | 11.10 | 11.02 | 11.04 | 10.87 | 14,300 |
Jan 26, 2024 | 11.01 | 11.06 | 11.00 | 11.04 | 10.87 | 17,600 |
Jan 25, 2024 | 10.97 | 11.04 | 10.95 | 11.04 | 10.87 | 15,700 |
Jan 24, 2024 | 10.95 | 10.97 | 10.91 | 10.96 | 10.79 | 22,700 |
Jan 23, 2024 | 10.85 | 10.92 | 10.85 | 10.92 | 10.75 | 37,500 |
Jan 22, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 10.72 | 23,000 |
Jan 19, 2024 | 10.75 | 10.85 | 10.71 | 10.83 | 10.66 | 26,800 |
Jan 18, 2024 | 10.74 | 10.79 | 10.74 | 10.78 | 10.61 | 16,900 |
Jan 17, 2024 | 10.81 | 10.81 | 10.69 | 10.72 | 10.55 | 38,500 |
Jan 16, 2024 | 10.85 | 10.86 | 10.80 | 10.81 | 10.64 | 22,000 |
Jan 12, 2024 | 10.88 | 10.89 | 10.87 | 10.87 | 10.70 | 14,900 |
Jan 11, 2024 | 10.85 | 10.85 | 10.80 | 10.83 | 10.66 | 3,700 |
Jan 10, 2024 | 10.78 | 10.87 | 10.78 | 10.85 | 10.68 | 18,500 |
Jan 09, 2024 | 10.80 | 10.82 | 10.76 | 10.78 | 10.61 | 19,800 |
Jan 08, 2024 | 10.85 | 10.85 | 10.76 | 10.81 | 10.64 | 23,800 |
Jan 05, 2024 | 10.64 | 10.83 | 10.64 | 10.81 | 10.64 | 25,900 |
Jan 04, 2024 | 10.80 | 10.81 | 10.70 | 10.78 | 10.61 | 24,500 |
Jan 03, 2024 | 10.70 | 10.75 | 10.70 | 10.73 | 10.56 | 23,900 |
Jan 02, 2024 | 10.70 | 10.75 | 10.68 | 10.75 | 10.58 | 36,500 |
Dec 29, 2023 | 10.76 | 10.85 | 10.68 | 10.73 | 10.56 | 58,400 |
Dec 28, 2023 | 10.80 | 10.86 | 10.77 | 10.78 | 10.61 | 42,400 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 10.85 | 10.90 | 10.85 | 10.90 | 10.64 | 48,200 |
Dec 26, 2023 | 10.92 | 10.99 | 10.82 | 10.85 | 10.59 | 45,000 |
Dec 22, 2023 | 10.85 | 10.89 | 10.84 | 10.88 | 10.62 | 24,800 |
Dec 21, 2023 | 10.84 | 10.87 | 10.83 | 10.85 | 10.59 | 11,600 |
Dec 20, 2023 | 10.92 | 10.93 | 10.81 | 10.81 | 10.55 | 27,100 |
Dec 19, 2023 | 10.97 | 11.03 | 10.85 | 10.86 | 10.60 | 35,900 |
Dec 18, 2023 | 11.01 | 11.01 | 10.90 | 10.94 | 10.68 | 19,900 |
Dec 15, 2023 | 11.00 | 11.00 | 10.91 | 11.00 | 10.74 | 16,400 |
Dec 14, 2023 | 10.90 | 11.00 | 10.90 | 10.96 | 10.70 | 14,200 |
Dec 13, 2023 | 10.54 | 10.88 | 10.51 | 10.86 | 10.60 | 34,900 |
Dec 12, 2023 | 10.67 | 10.77 | 10.67 | 10.67 | 10.42 | 19,000 |
Dec 11, 2023 | 10.69 | 10.74 | 10.67 | 10.67 | 10.42 | 9,200 |
Dec 11, 2023 | 0.09 Dividend | |||||
Dec 08, 2023 | 10.77 | 10.83 | 10.73 | 10.73 | 10.39 | 9,600 |
Dec 07, 2023 | 10.75 | 10.82 | 10.75 | 10.78 | 10.43 | 10,700 |
Dec 06, 2023 | 10.76 | 10.76 | 10.72 | 10.75 | 10.41 | 15,600 |
Dec 05, 2023 | 10.68 | 10.71 | 10.67 | 10.71 | 10.37 | 16,000 |
Dec 04, 2023 | 10.58 | 10.67 | 10.58 | 10.66 | 10.32 | 25,300 |
Dec 01, 2023 | 10.50 | 10.64 | 10.45 | 10.62 | 10.28 | 24,400 |
Nov 30, 2023 | 10.51 | 10.51 | 10.45 | 10.49 | 10.15 | 42,700 |
Nov 29, 2023 | 10.46 | 10.49 | 10.41 | 10.46 | 10.12 | 21,300 |
Nov 28, 2023 | 10.46 | 10.48 | 10.39 | 10.41 | 10.08 | 29,600 |
Nov 27, 2023 | 10.42 | 10.47 | 10.42 | 10.46 | 10.12 | 13,500 |
Nov 24, 2023 | 10.46 | 10.47 | 10.42 | 10.44 | 10.11 | 29,200 |
Nov 22, 2023 | 10.52 | 10.54 | 10.47 | 10.47 | 10.13 | 15,500 |
Nov 21, 2023 | 10.54 | 10.54 | 10.47 | 10.48 | 10.14 | 20,300 |
Nov 20, 2023 | 10.51 | 10.52 | 10.50 | 10.52 | 10.18 | 38,100 |
Nov 17, 2023 | 10.52 | 10.54 | 10.46 | 10.51 | 10.17 | 37,200 |
Nov 16, 2023 | 10.50 | 10.52 | 10.45 | 10.49 | 10.15 | 12,000 |
Nov 15, 2023 | 10.42 | 10.51 | 10.31 | 10.51 | 10.17 | 16,000 |
Nov 15, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 10.40 | 10.49 | 10.38 | 10.48 | 10.06 | 14,200 |
Nov 13, 2023 | 10.29 | 10.30 | 10.25 | 10.29 | 9.87 | 35,500 |
Nov 10, 2023 | 10.27 | 10.40 | 10.25 | 10.29 | 9.87 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |