Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Mar 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Mar 26, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Mar 25, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Mar 22, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Mar 21, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Mar 20, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Mar 19, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Mar 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Mar 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Mar 14, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Mar 13, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Mar 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Mar 08, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Mar 07, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 06, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 05, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Mar 04, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Mar 01, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Feb 29, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Feb 28, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Feb 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 26, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Feb 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Feb 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Feb 21, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Feb 20, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 15, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Feb 14, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Feb 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 08, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 07, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Feb 06, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Feb 05, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Feb 02, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Feb 01, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Jan 31, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Jan 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jan 29, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Jan 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Jan 25, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jan 24, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Jan 24, 2024 | 0.038 Dividend | |||||
Jan 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | - |
Jan 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
Jan 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | - |
Jan 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | - |
Jan 17, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
Jan 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.73 | - |
Jan 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
Jan 11, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
Jan 10, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.73 | - |
Jan 09, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
Jan 08, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.77 | - |
Jan 05, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
Jan 04, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
Jan 03, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
Jan 02, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
Dec 29, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
Dec 28, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
Dec 27, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
Dec 26, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
Dec 22, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
Dec 21, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.81 | - |
Dec 20, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
Dec 19, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.74 | - |
Dec 18, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
Dec 15, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
Dec 14, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.78 | - |
Dec 13, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
Dec 12, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.54 | - |
Dec 11, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.52 | - |
Dec 08, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.51 | - |
Dec 08, 2023 | 0.038 Dividend | |||||
Dec 07, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.54 | - |
Dec 06, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.54 | - |
Dec 05, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.51 | - |
Dec 04, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.45 | - |
Dec 01, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.49 | - |
Nov 30, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.38 | - |
Nov 29, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
Nov 28, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.36 | - |
Nov 27, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.30 | - |
Nov 24, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
Nov 22, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | - |
Nov 22, 2023 | 0.038 Dividend | |||||
Nov 21, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - |
Nov 20, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | - |
Nov 17, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.26 | - |
Nov 16, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.22 | - |
Nov 15, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.15 | - |
Nov 14, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.24 | - |
Nov 13, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.10 | - |
Nov 10, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.10 | - |
Nov 09, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - |
Nov 08, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |