Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.64 | 11.29 | 10.36 | 10.36 | 10.36 | 1,642 |
Mar 27, 2024 | 10.50 | 10.81 | 10.44 | 10.50 | 10.50 | 8,400 |
Mar 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
Mar 25, 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 400 |
Mar 22, 2024 | 10.50 | 10.73 | 10.12 | 10.73 | 10.73 | 6,300 |
Mar 21, 2024 | 10.43 | 10.94 | 10.43 | 10.69 | 10.69 | 2,800 |
Mar 20, 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 1,600 |
Mar 19, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 2,700 |
Mar 18, 2024 | 10.95 | 10.95 | 10.52 | 10.52 | 10.52 | 800 |
Mar 15, 2024 | 10.90 | 10.98 | 10.80 | 10.80 | 10.80 | 2,900 |
Mar 14, 2024 | 11.06 | 11.06 | 10.50 | 10.80 | 10.80 | 4,100 |
Mar 13, 2024 | 11.35 | 11.43 | 11.04 | 11.04 | 11.04 | 2,000 |
Mar 12, 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 700 |
Mar 11, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 800 |
Mar 08, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 800 |
Mar 07, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
Mar 06, 2024 | 11.66 | 11.75 | 11.37 | 11.40 | 11.40 | 4,100 |
Mar 05, 2024 | 11.74 | 11.75 | 11.66 | 11.66 | 11.66 | 1,100 |
Mar 04, 2024 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 1,300 |
Mar 01, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Feb 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
Feb 29, 2024 | 0.1 Dividend | |||||
Feb 28, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
Feb 27, 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.37 | 600 |
Feb 26, 2024 | 11.68 | 11.78 | 11.65 | 11.65 | 11.55 | 2,000 |
Feb 23, 2024 | 11.52 | 11.69 | 11.47 | 11.50 | 11.40 | 3,500 |
Feb 22, 2024 | 11.67 | 11.78 | 11.42 | 11.60 | 11.50 | 1,800 |
Feb 21, 2024 | 11.72 | 11.72 | 11.50 | 11.58 | 11.48 | 1,500 |
Feb 20, 2024 | 11.74 | 11.94 | 11.60 | 11.60 | 11.50 | 2,800 |
Feb 16, 2024 | 11.61 | 11.79 | 11.61 | 11.75 | 11.65 | 2,900 |
Feb 15, 2024 | 11.76 | 11.95 | 11.28 | 11.80 | 11.70 | 6,700 |
Feb 14, 2024 | 11.96 | 11.96 | 11.70 | 11.92 | 11.82 | 50,600 |
Feb 13, 2024 | 11.80 | 11.83 | 11.75 | 11.75 | 11.65 | 11,100 |
Feb 12, 2024 | 11.81 | 11.99 | 11.81 | 11.82 | 11.72 | 1,700 |
Feb 09, 2024 | 11.78 | 11.95 | 11.78 | 11.93 | 11.83 | 2,500 |
Feb 08, 2024 | 11.99 | 12.00 | 11.75 | 11.95 | 11.85 | 2,400 |
Feb 07, 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.90 | 2,100 |
Feb 06, 2024 | 11.92 | 12.00 | 11.85 | 12.00 | 11.90 | 5,700 |
Feb 05, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 1,400 |
Feb 02, 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 12.04 | 2,000 |
Feb 01, 2024 | 11.94 | 12.14 | 11.94 | 12.13 | 12.02 | 1,300 |
Jan 31, 2024 | 12.13 | 12.15 | 11.83 | 12.13 | 12.02 | 8,400 |
Jan 30, 2024 | 12.13 | 12.13 | 11.95 | 12.13 | 12.02 | 4,100 |
Jan 29, 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.04 | 600 |
Jan 26, 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.03 | 800 |
Jan 25, 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 11.88 | 2,300 |
Jan 24, 2024 | 11.86 | 12.14 | 11.86 | 12.14 | 12.03 | 2,600 |
Jan 23, 2024 | 12.07 | 12.08 | 11.93 | 11.95 | 11.85 | 900 |
Jan 22, 2024 | 12.08 | 12.08 | 11.93 | 11.93 | 11.83 | 3,300 |
Jan 19, 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 11.97 | 2,500 |
Jan 18, 2024 | 11.84 | 12.09 | 11.57 | 12.01 | 11.91 | 3,200 |
Jan 17, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | - |
Jan 16, 2024 | 12.09 | 12.09 | 11.90 | 12.09 | 11.98 | 1,000 |
Jan 12, 2024 | 11.90 | 11.98 | 11.29 | 11.96 | 11.86 | 16,100 |
Jan 11, 2024 | 11.94 | 11.99 | 11.94 | 11.99 | 11.89 | 1,200 |
Jan 10, 2024 | 12.05 | 12.05 | 11.85 | 11.99 | 11.89 | 1,100 |
Jan 09, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 400 |
Jan 08, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.97 | 700 |
Jan 05, 2024 | 11.61 | 12.09 | 11.56 | 12.08 | 11.97 | 12,000 |
Jan 04, 2024 | 12.15 | 12.15 | 11.74 | 11.99 | 11.89 | 16,500 |
Jan 03, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | 700 |
Jan 02, 2024 | 11.89 | 12.25 | 11.89 | 12.25 | 12.14 | 3,600 |
Dec 29, 2023 | 12.00 | 12.22 | 12.00 | 12.22 | 12.11 | 1,200 |
Dec 28, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.14 | - |
Dec 27, 2023 | 12.06 | 12.25 | 11.92 | 12.25 | 12.14 | 2,000 |
Dec 26, 2023 | 12.20 | 12.20 | 12.00 | 12.13 | 12.02 | 1,400 |
Dec 22, 2023 | 12.00 | 12.20 | 11.89 | 12.15 | 12.04 | 2,700 |
Dec 21, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.12 | 1,100 |
Dec 20, 2023 | 11.60 | 11.98 | 11.60 | 11.98 | 11.88 | 1,100 |
Dec 19, 2023 | 11.98 | 11.99 | 11.66 | 11.66 | 11.56 | 900 |
Dec 18, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.54 | 400 |
Dec 15, 2023 | 12.08 | 12.08 | 11.84 | 11.84 | 11.74 | 2,300 |
Dec 14, 2023 | 11.19 | 11.83 | 11.19 | 11.83 | 11.73 | 5,100 |
Dec 13, 2023 | 10.51 | 11.03 | 10.51 | 11.03 | 10.93 | 3,400 |
Dec 12, 2023 | 10.60 | 10.70 | 10.59 | 10.59 | 10.50 | 1,600 |
Dec 11, 2023 | 10.70 | 10.70 | 10.58 | 10.60 | 10.51 | 2,100 |
Dec 08, 2023 | 10.64 | 10.70 | 10.64 | 10.69 | 10.60 | 2,400 |
Dec 07, 2023 | 10.28 | 10.50 | 10.09 | 10.46 | 10.37 | 3,400 |
Dec 06, 2023 | 10.15 | 10.70 | 10.15 | 10.50 | 10.41 | 7,000 |
Dec 05, 2023 | 9.99 | 10.24 | 9.91 | 10.24 | 10.15 | 2,100 |
Dec 04, 2023 | 9.95 | 10.30 | 9.95 | 10.25 | 10.16 | 2,000 |
Dec 01, 2023 | 9.99 | 10.25 | 9.99 | 10.25 | 10.16 | 17,700 |
Nov 30, 2023 | 9.92 | 9.99 | 9.92 | 9.99 | 9.90 | 600 |
Nov 29, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | 1,700 |
Nov 28, 2023 | 9.91 | 9.99 | 9.91 | 9.91 | 9.82 | 1,100 |
Nov 27, 2023 | 10.00 | 10.00 | 9.91 | 9.91 | 9.82 | 2,900 |
Nov 24, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2,900 |
Nov 22, 2023 | 10.00 | 10.00 | 9.90 | 10.00 | 9.91 | 3,000 |
Nov 22, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 9.92 | 9.98 | 9.85 | 9.90 | 9.73 | 4,100 |
Nov 20, 2023 | 10.01 | 10.01 | 9.97 | 10.00 | 9.83 | 2,900 |
Nov 17, 2023 | 9.96 | 10.00 | 9.85 | 10.00 | 9.83 | 6,000 |
Nov 16, 2023 | 10.00 | 10.00 | 9.96 | 9.96 | 9.79 | 2,000 |
Nov 15, 2023 | 10.00 | 10.00 | 9.99 | 10.00 | 9.83 | 9,300 |
Nov 14, 2023 | 10.15 | 10.15 | 9.85 | 9.95 | 9.78 | 11,700 |
Nov 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 500 |
Nov 10, 2023 | 9.85 | 10.10 | 9.85 | 10.00 | 9.83 | 4,000 |
Nov 09, 2023 | 9.93 | 9.99 | 9.93 | 9.99 | 9.82 | 1,900 |
Nov 08, 2023 | 10.10 | 10.10 | 9.90 | 9.90 | 9.73 | 1,500 |
Nov 07, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |