Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.81 | 11.85 | 11.80 | 11.82 | 11.82 | 57,252 |
Mar 27, 2024 | 11.82 | 11.83 | 11.78 | 11.82 | 11.82 | 95,100 |
Mar 26, 2024 | 11.75 | 11.82 | 11.75 | 11.78 | 11.78 | 53,200 |
Mar 25, 2024 | 11.76 | 11.82 | 11.74 | 11.78 | 11.78 | 40,600 |
Mar 22, 2024 | 11.83 | 11.89 | 11.75 | 11.77 | 11.77 | 78,500 |
Mar 21, 2024 | 11.83 | 11.89 | 11.80 | 11.83 | 11.83 | 73,400 |
Mar 20, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.85 | 77,500 |
Mar 19, 2024 | 11.83 | 11.86 | 11.80 | 11.85 | 11.85 | 98,600 |
Mar 18, 2024 | 11.78 | 11.81 | 11.76 | 11.80 | 11.80 | 57,200 |
Mar 15, 2024 | 11.72 | 11.76 | 11.70 | 11.75 | 11.75 | 27,000 |
Mar 14, 2024 | 11.76 | 11.78 | 11.63 | 11.72 | 11.72 | 98,900 |
Mar 14, 2024 | 0.046 Dividend | |||||
Mar 13, 2024 | 11.83 | 11.85 | 11.81 | 11.82 | 11.77 | 37,900 |
Mar 12, 2024 | 11.81 | 11.84 | 11.79 | 11.80 | 11.75 | 79,800 |
Mar 11, 2024 | 11.84 | 11.85 | 11.80 | 11.81 | 11.76 | 66,700 |
Mar 08, 2024 | 11.80 | 11.84 | 11.80 | 11.81 | 11.76 | 37,000 |
Mar 07, 2024 | 11.75 | 11.80 | 11.75 | 11.78 | 11.73 | 39,300 |
Mar 06, 2024 | 11.73 | 11.77 | 11.73 | 11.75 | 11.70 | 52,400 |
Mar 05, 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 11.69 | 56,000 |
Mar 04, 2024 | 11.70 | 11.74 | 11.65 | 11.68 | 11.63 | 89,900 |
Mar 01, 2024 | 11.64 | 11.70 | 11.58 | 11.65 | 11.60 | 62,500 |
Feb 29, 2024 | 11.57 | 11.61 | 11.57 | 11.59 | 11.54 | 34,800 |
Feb 28, 2024 | 11.52 | 11.61 | 11.52 | 11.54 | 11.50 | 46,100 |
Feb 27, 2024 | 11.58 | 11.62 | 11.52 | 11.52 | 11.48 | 43,700 |
Feb 26, 2024 | 11.68 | 11.70 | 11.56 | 11.58 | 11.53 | 71,500 |
Feb 23, 2024 | 11.70 | 11.70 | 11.67 | 11.69 | 11.64 | 32,000 |
Feb 22, 2024 | 11.68 | 11.74 | 11.65 | 11.66 | 11.61 | 70,500 |
Feb 21, 2024 | 11.68 | 11.76 | 11.63 | 11.66 | 11.61 | 64,000 |
Feb 20, 2024 | 11.60 | 11.69 | 11.60 | 11.64 | 11.59 | 61,800 |
Feb 16, 2024 | 11.63 | 11.65 | 11.62 | 11.63 | 11.58 | 8,600 |
Feb 15, 2024 | 11.65 | 11.69 | 11.64 | 11.68 | 11.63 | 33,800 |
Feb 14, 2024 | 11.60 | 11.64 | 11.58 | 11.62 | 11.57 | 54,500 |
Feb 14, 2024 | 0.033 Dividend | |||||
Feb 13, 2024 | 11.61 | 11.68 | 11.55 | 11.60 | 11.52 | 42,800 |
Feb 12, 2024 | 11.68 | 11.77 | 11.68 | 11.75 | 11.67 | 40,500 |
Feb 09, 2024 | 11.72 | 11.78 | 11.72 | 11.75 | 11.67 | 46,300 |
Feb 08, 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.65 | 24,100 |
Feb 07, 2024 | 11.70 | 11.75 | 11.70 | 11.73 | 11.65 | 61,900 |
Feb 06, 2024 | 11.63 | 11.73 | 11.62 | 11.70 | 11.62 | 49,000 |
Feb 05, 2024 | 11.63 | 11.66 | 11.61 | 11.64 | 11.56 | 114,700 |
Feb 02, 2024 | 11.65 | 11.69 | 11.65 | 11.68 | 11.60 | 44,600 |
Feb 01, 2024 | 11.77 | 11.82 | 11.72 | 11.76 | 11.68 | 69,000 |
Jan 31, 2024 | 11.73 | 11.73 | 11.67 | 11.70 | 11.62 | 38,500 |
Jan 30, 2024 | 11.60 | 11.64 | 11.60 | 11.63 | 11.55 | 24,200 |
Jan 29, 2024 | 11.54 | 11.58 | 11.48 | 11.56 | 11.48 | 44,900 |
Jan 26, 2024 | 11.51 | 11.54 | 11.48 | 11.49 | 11.41 | 39,400 |
Jan 25, 2024 | 11.51 | 11.57 | 11.51 | 11.54 | 11.46 | 25,500 |
Jan 24, 2024 | 11.52 | 11.53 | 11.48 | 11.48 | 11.40 | 35,200 |
Jan 23, 2024 | 11.47 | 11.51 | 11.47 | 11.50 | 11.42 | 34,800 |
Jan 22, 2024 | 11.52 | 11.60 | 11.48 | 11.51 | 11.43 | 42,700 |
Jan 19, 2024 | 11.47 | 11.48 | 11.36 | 11.47 | 11.39 | 43,300 |
Jan 18, 2024 | 11.54 | 11.54 | 11.46 | 11.47 | 11.39 | 34,600 |
Jan 17, 2024 | 11.59 | 11.61 | 11.53 | 11.55 | 11.47 | 55,100 |
Jan 16, 2024 | 11.71 | 11.74 | 11.60 | 11.62 | 11.54 | 70,900 |
Jan 12, 2024 | 11.76 | 11.77 | 11.74 | 11.76 | 11.68 | 40,000 |
Jan 11, 2024 | 11.66 | 11.77 | 11.66 | 11.71 | 11.63 | 114,500 |
Jan 11, 2024 | 0.033 Dividend | |||||
Jan 10, 2024 | 11.73 | 11.76 | 11.71 | 11.73 | 11.62 | 89,600 |
Jan 09, 2024 | 11.69 | 11.76 | 11.69 | 11.74 | 11.63 | 36,200 |
Jan 08, 2024 | 11.66 | 11.77 | 11.66 | 11.73 | 11.62 | 180,500 |
Jan 05, 2024 | 11.66 | 11.68 | 11.64 | 11.65 | 11.54 | 46,200 |
Jan 04, 2024 | 11.61 | 11.68 | 11.61 | 11.64 | 11.53 | 55,300 |
Jan 03, 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.54 | 21,300 |
Jan 02, 2024 | 11.54 | 11.61 | 11.54 | 11.59 | 11.48 | 63,800 |
Dec 29, 2023 | 11.57 | 11.59 | 11.55 | 11.58 | 11.47 | 98,700 |
Dec 28, 2023 | 11.60 | 11.61 | 11.56 | 11.56 | 11.45 | 126,300 |
Dec 27, 2023 | 11.59 | 11.61 | 11.57 | 11.59 | 11.48 | 94,100 |
Dec 26, 2023 | 11.54 | 11.59 | 11.51 | 11.59 | 11.48 | 61,100 |
Dec 22, 2023 | 11.49 | 11.54 | 11.49 | 11.51 | 11.40 | 82,500 |
Dec 21, 2023 | 11.47 | 11.54 | 11.47 | 11.50 | 11.39 | 117,700 |
Dec 20, 2023 | 11.44 | 11.52 | 11.44 | 11.50 | 11.39 | 83,500 |
Dec 19, 2023 | 11.44 | 11.50 | 11.41 | 11.47 | 11.36 | 95,100 |
Dec 18, 2023 | 11.36 | 11.48 | 11.36 | 11.46 | 11.35 | 80,200 |
Dec 15, 2023 | 11.42 | 11.47 | 11.32 | 11.42 | 11.31 | 212,200 |
Dec 14, 2023 | 11.35 | 11.44 | 11.35 | 11.42 | 11.31 | 83,100 |
Dec 14, 2023 | 0.033 Dividend | |||||
Dec 13, 2023 | 11.28 | 11.37 | 11.27 | 11.33 | 11.19 | 84,900 |
Dec 12, 2023 | 11.25 | 11.29 | 11.25 | 11.28 | 11.14 | 88,500 |
Dec 11, 2023 | 11.23 | 11.28 | 11.23 | 11.27 | 11.13 | 76,600 |
Dec 08, 2023 | 11.19 | 11.24 | 11.19 | 11.22 | 11.08 | 79,000 |
Dec 07, 2023 | 11.22 | 11.27 | 11.22 | 11.24 | 11.10 | 110,900 |
Dec 06, 2023 | 11.19 | 11.25 | 11.19 | 11.22 | 11.08 | 76,500 |
Dec 05, 2023 | 11.16 | 11.22 | 11.16 | 11.19 | 11.05 | 106,400 |
Dec 04, 2023 | 11.16 | 11.20 | 11.11 | 11.14 | 11.00 | 114,600 |
Dec 01, 2023 | 10.98 | 11.28 | 10.98 | 11.15 | 11.01 | 126,100 |
Nov 30, 2023 | 11.05 | 11.06 | 11.02 | 11.04 | 10.90 | 42,000 |
Nov 29, 2023 | 10.91 | 11.03 | 10.91 | 11.01 | 10.87 | 111,100 |
Nov 28, 2023 | 10.90 | 10.96 | 10.87 | 10.91 | 10.77 | 96,300 |
Nov 27, 2023 | 10.86 | 10.92 | 10.86 | 10.91 | 10.77 | 64,500 |
Nov 24, 2023 | 10.81 | 10.86 | 10.80 | 10.86 | 10.73 | 16,300 |
Nov 22, 2023 | 10.83 | 10.87 | 10.83 | 10.83 | 10.70 | 33,200 |
Nov 21, 2023 | 10.79 | 10.82 | 10.79 | 10.82 | 10.69 | 22,800 |
Nov 20, 2023 | 10.75 | 10.78 | 10.71 | 10.78 | 10.65 | 57,800 |
Nov 17, 2023 | 10.68 | 10.72 | 10.66 | 10.70 | 10.57 | 157,000 |
Nov 16, 2023 | 10.59 | 10.69 | 10.59 | 10.66 | 10.53 | 121,600 |
Nov 15, 2023 | 10.58 | 10.58 | 10.51 | 10.53 | 10.40 | 120,800 |
Nov 14, 2023 | 10.48 | 10.58 | 10.48 | 10.55 | 10.42 | 61,700 |
Nov 14, 2023 | 0.033 Dividend | |||||
Nov 13, 2023 | 10.37 | 10.43 | 10.37 | 10.42 | 10.26 | 79,100 |
Nov 10, 2023 | 10.35 | 10.42 | 10.35 | 10.39 | 10.23 | 41,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |