Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.13 | 11.13 | 11.10 | 11.12 | 11.12 | 5,700 |
Mar 27, 2024 | 10.88 | 11.14 | 10.88 | 11.13 | 11.13 | 1,000 |
Mar 26, 2024 | 10.67 | 11.27 | 10.55 | 11.27 | 11.27 | 8,500 |
Mar 25, 2024 | 11.27 | 11.27 | 10.30 | 10.67 | 10.67 | 20,800 |
Mar 22, 2024 | 11.04 | 11.37 | 11.00 | 11.37 | 11.37 | 4,100 |
Mar 21, 2024 | 11.52 | 11.52 | 11.01 | 11.04 | 11.04 | 1,400 |
Mar 20, 2024 | 11.01 | 11.31 | 11.01 | 11.31 | 11.31 | 3,100 |
Mar 19, 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 1,500 |
Mar 18, 2024 | 11.00 | 11.43 | 11.00 | 11.02 | 11.02 | 20,100 |
Mar 15, 2024 | 11.11 | 11.15 | 11.00 | 11.00 | 11.00 | 9,000 |
Mar 14, 2024 | 11.15 | 11.16 | 11.00 | 11.00 | 11.00 | 18,000 |
Mar 13, 2024 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 3,400 |
Mar 12, 2024 | 11.21 | 11.48 | 11.16 | 11.16 | 11.16 | 23,900 |
Mar 11, 2024 | 11.40 | 11.55 | 11.17 | 11.55 | 11.55 | 2,600 |
Mar 08, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 900 |
Mar 07, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 300 |
Mar 06, 2024 | 11.44 | 11.60 | 11.29 | 11.29 | 11.29 | 1,400 |
Mar 05, 2024 | 11.38 | 11.50 | 11.25 | 11.25 | 11.25 | 2,200 |
Mar 04, 2024 | 11.23 | 11.35 | 11.11 | 11.26 | 11.26 | 5,000 |
Mar 01, 2024 | 11.30 | 11.34 | 11.11 | 11.34 | 11.34 | 6,000 |
Feb 29, 2024 | 11.11 | 11.28 | 11.10 | 11.28 | 11.28 | 1,600 |
Feb 28, 2024 | 11.45 | 11.45 | 11.11 | 11.20 | 11.20 | 15,200 |
Feb 27, 2024 | 11.59 | 11.59 | 11.45 | 11.45 | 11.45 | 1,300 |
Feb 26, 2024 | 11.47 | 11.62 | 11.46 | 11.49 | 11.49 | 2,500 |
Feb 23, 2024 | 11.95 | 11.95 | 11.45 | 11.45 | 11.45 | 6,400 |
Feb 22, 2024 | 11.50 | 11.77 | 11.50 | 11.70 | 11.70 | 25,100 |
Feb 21, 2024 | 11.75 | 12.00 | 11.55 | 11.55 | 11.55 | 5,200 |
Feb 20, 2024 | 11.39 | 11.65 | 11.39 | 11.65 | 11.65 | 2,200 |
Feb 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 800 |
Feb 15, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1,200 |
Feb 14, 2024 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 6,000 |
Feb 13, 2024 | 11.25 | 11.51 | 11.25 | 11.25 | 11.25 | 1,500 |
Feb 12, 2024 | 11.80 | 11.80 | 11.31 | 11.36 | 11.36 | 5,000 |
Feb 09, 2024 | 11.53 | 11.65 | 11.35 | 11.50 | 11.50 | 2,200 |
Feb 08, 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | 3,800 |
Feb 07, 2024 | 11.31 | 11.40 | 11.30 | 11.38 | 11.38 | 2,800 |
Feb 07, 2024 | 0.05 Dividend | |||||
Feb 06, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.60 | - |
Feb 05, 2024 | 11.30 | 11.65 | 11.30 | 11.65 | 11.60 | 3,000 |
Feb 02, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | 700 |
Feb 01, 2024 | 11.53 | 11.65 | 11.33 | 11.33 | 11.28 | 1,700 |
Jan 31, 2024 | 11.62 | 11.80 | 11.53 | 11.53 | 11.48 | 7,100 |
Jan 30, 2024 | 11.44 | 11.62 | 11.43 | 11.62 | 11.57 | 2,500 |
Jan 29, 2024 | 11.32 | 11.40 | 11.31 | 11.40 | 11.35 | 2,700 |
Jan 26, 2024 | 11.80 | 11.80 | 11.50 | 11.69 | 11.64 | 1,800 |
Jan 25, 2024 | 11.60 | 11.60 | 11.29 | 11.35 | 11.30 | 2,100 |
Jan 24, 2024 | 11.52 | 11.62 | 11.28 | 11.28 | 11.23 | 1,300 |
Jan 23, 2024 | 11.60 | 11.60 | 11.26 | 11.26 | 11.21 | 2,500 |
Jan 22, 2024 | 11.40 | 11.45 | 11.25 | 11.28 | 11.23 | 1,700 |
Jan 19, 2024 | 11.50 | 11.79 | 11.39 | 11.51 | 11.46 | 3,200 |
Jan 18, 2024 | 10.95 | 11.83 | 10.95 | 11.68 | 11.63 | 5,300 |
Jan 17, 2024 | 11.25 | 11.80 | 11.25 | 11.80 | 11.75 | 900 |
Jan 16, 2024 | 11.53 | 11.53 | 11.35 | 11.53 | 11.48 | 2,300 |
Jan 12, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.39 | - |
Jan 11, 2024 | 11.68 | 11.68 | 11.29 | 11.44 | 11.39 | 9,200 |
Jan 10, 2024 | 11.85 | 11.85 | 11.76 | 11.76 | 11.71 | 800 |
Jan 09, 2024 | 11.58 | 11.80 | 11.57 | 11.80 | 11.75 | 5,300 |
Jan 08, 2024 | 11.75 | 11.84 | 11.60 | 11.65 | 11.60 | 4,400 |
Jan 05, 2024 | 11.46 | 11.74 | 11.37 | 11.60 | 11.55 | 11,900 |
Jan 04, 2024 | 11.29 | 11.35 | 11.29 | 11.35 | 11.30 | 3,800 |
Jan 03, 2024 | 11.25 | 11.40 | 11.23 | 11.39 | 11.34 | 18,400 |
Jan 02, 2024 | 11.30 | 11.30 | 11.27 | 11.30 | 11.25 | 4,300 |
Dec 29, 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 11.18 | 1,200 |
Dec 28, 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 11.20 | 500 |
Dec 27, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | 500 |
Dec 26, 2023 | 11.21 | 11.22 | 11.20 | 11.20 | 11.15 | 3,300 |
Dec 22, 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 11.20 | 1,100 |
Dec 21, 2023 | 11.25 | 11.26 | 11.17 | 11.23 | 11.18 | 4,800 |
Dec 20, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.10 | 300 |
Dec 19, 2023 | 11.24 | 11.24 | 10.99 | 10.99 | 10.94 | 700 |
Dec 18, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.23 | - |
Dec 15, 2023 | 10.64 | 11.28 | 10.64 | 11.28 | 11.23 | 47,800 |
Dec 14, 2023 | 10.34 | 10.77 | 10.34 | 10.75 | 10.70 | 4,400 |
Dec 13, 2023 | 10.30 | 10.46 | 10.28 | 10.34 | 10.30 | 4,600 |
Dec 12, 2023 | 10.24 | 10.36 | 10.24 | 10.27 | 10.23 | 2,900 |
Dec 11, 2023 | 10.09 | 10.25 | 10.09 | 10.23 | 10.19 | 7,800 |
Dec 08, 2023 | 10.02 | 10.10 | 10.02 | 10.09 | 10.05 | 8,700 |
Dec 07, 2023 | 9.97 | 10.07 | 9.96 | 10.00 | 9.96 | 13,900 |
Dec 06, 2023 | 9.78 | 9.98 | 9.78 | 9.81 | 9.77 | 5,600 |
Dec 05, 2023 | 9.79 | 9.80 | 9.78 | 9.78 | 9.74 | 3,300 |
Dec 04, 2023 | 9.77 | 9.91 | 9.75 | 9.85 | 9.81 | 4,200 |
Dec 01, 2023 | 9.68 | 9.90 | 9.67 | 9.90 | 9.86 | 9,200 |
Nov 30, 2023 | 9.82 | 9.83 | 9.75 | 9.75 | 9.71 | 1,400 |
Nov 29, 2023 | 9.74 | 9.98 | 9.74 | 9.75 | 9.71 | 2,100 |
Nov 28, 2023 | 9.66 | 9.98 | 9.66 | 9.96 | 9.92 | 2,700 |
Nov 27, 2023 | 9.81 | 9.90 | 9.66 | 9.66 | 9.62 | 5,100 |
Nov 27, 2023 | 0.07 Dividend | |||||
Nov 24, 2023 | 9.92 | 9.92 | 9.91 | 9.91 | 9.80 | 1,200 |
Nov 22, 2023 | 9.91 | 9.92 | 9.63 | 9.66 | 9.55 | 2,900 |
Nov 21, 2023 | 9.60 | 9.85 | 9.60 | 9.80 | 9.69 | 3,700 |
Nov 20, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | 300 |
Nov 17, 2023 | 9.65 | 9.65 | 9.57 | 9.57 | 9.46 | 700 |
Nov 16, 2023 | 9.65 | 9.66 | 9.65 | 9.65 | 9.54 | 1,200 |
Nov 15, 2023 | 9.52 | 9.60 | 9.48 | 9.56 | 9.45 | 6,000 |
Nov 14, 2023 | 9.64 | 9.70 | 9.16 | 9.57 | 9.46 | 7,300 |
Nov 13, 2023 | 9.44 | 9.47 | 9.40 | 9.46 | 9.35 | 10,000 |
Nov 10, 2023 | 9.49 | 9.58 | 9.48 | 9.50 | 9.39 | 2,800 |
Nov 09, 2023 | 9.68 | 9.73 | 9.53 | 9.53 | 9.42 | 10,200 |
Nov 08, 2023 | 9.93 | 9.95 | 9.73 | 9.73 | 9.62 | 1,200 |
Nov 08, 2023 | 0.04 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |