Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Mar 26, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 25, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 22, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Mar 21, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Mar 19, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Mar 18, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Mar 15, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Mar 14, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Mar 13, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Mar 12, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Mar 11, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Mar 08, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Mar 07, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 06, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Mar 05, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Mar 04, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 01, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Feb 29, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Feb 28, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Feb 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Feb 26, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Feb 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Feb 22, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Feb 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Feb 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Feb 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Feb 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Feb 13, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Feb 12, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Feb 09, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Feb 08, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Feb 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Feb 06, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 05, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Feb 02, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Feb 01, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 31, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Jan 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Jan 29, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Jan 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Jan 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Jan 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 23, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Jan 22, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Jan 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Jan 18, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Jan 17, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Jan 16, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Jan 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jan 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Jan 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 09, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Jan 08, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Jan 05, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Jan 04, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Jan 03, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 02, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Dec 29, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Dec 28, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Dec 27, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Dec 26, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Dec 22, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Dec 21, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Dec 20, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Dec 19, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Dec 18, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Dec 14, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Dec 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Dec 13, 2023 | 0.29 Dividend | |||||
Dec 12, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.45 | - |
Dec 11, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.43 | - |
Dec 08, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.42 | - |
Dec 07, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.39 | - |
Dec 06, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.35 | - |
Dec 05, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.34 | - |
Dec 04, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | - |
Dec 01, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.45 | - |
Nov 30, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.36 | - |
Nov 29, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.36 | - |
Nov 28, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | - |
Nov 27, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.32 | - |
Nov 24, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.35 | - |
Nov 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.27 | - |
Nov 21, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | - |
Nov 20, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.29 | - |
Nov 17, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.24 | - |
Nov 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.10 | - |
Nov 15, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | - |
Nov 14, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.11 | - |
Nov 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
Nov 10, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 9.87 | - |
Nov 09, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
Nov 08, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 9.81 | - |
Nov 07, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.84 | - |
Nov 06, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |