Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.33 | 11.42 | 11.30 | 11.39 | 11.39 | 1,021,600 |
Mar 26, 2024 | 11.48 | 11.48 | 11.18 | 11.19 | 11.19 | 1,105,900 |
Mar 25, 2024 | 11.35 | 11.50 | 11.32 | 11.36 | 11.36 | 631,800 |
Mar 22, 2024 | 11.52 | 11.56 | 11.28 | 11.30 | 11.30 | 824,900 |
Mar 21, 2024 | 11.42 | 11.52 | 11.38 | 11.49 | 11.49 | 663,900 |
Mar 20, 2024 | 11.00 | 11.40 | 10.94 | 11.34 | 11.34 | 958,200 |
Mar 19, 2024 | 11.20 | 11.36 | 10.94 | 11.05 | 11.05 | 1,544,400 |
Mar 18, 2024 | 11.46 | 11.52 | 11.28 | 11.29 | 11.29 | 681,300 |
Mar 15, 2024 | 11.26 | 11.44 | 11.24 | 11.42 | 11.42 | 1,464,000 |
Mar 14, 2024 | 11.60 | 11.61 | 11.23 | 11.34 | 11.34 | 868,400 |
Mar 13, 2024 | 11.64 | 11.76 | 11.61 | 11.64 | 11.64 | 667,100 |
Mar 12, 2024 | 11.75 | 11.79 | 11.60 | 11.65 | 11.65 | 615,500 |
Mar 11, 2024 | 11.78 | 11.84 | 11.71 | 11.76 | 11.76 | 605,300 |
Mar 08, 2024 | 11.73 | 11.86 | 11.65 | 11.80 | 11.80 | 802,000 |
Mar 07, 2024 | 11.70 | 11.73 | 11.59 | 11.60 | 11.60 | 823,800 |
Mar 06, 2024 | 11.70 | 11.73 | 11.53 | 11.64 | 11.64 | 1,374,400 |
Mar 05, 2024 | 11.60 | 11.71 | 11.54 | 11.61 | 11.61 | 1,027,200 |
Mar 05, 2024 | 0.265 Dividend | |||||
Mar 04, 2024 | 11.96 | 12.01 | 11.81 | 11.95 | 11.68 | 1,837,100 |
Mar 01, 2024 | 11.83 | 11.95 | 11.68 | 11.94 | 11.68 | 943,900 |
Feb 29, 2024 | 12.03 | 12.08 | 11.80 | 11.80 | 11.54 | 1,473,900 |
Feb 28, 2024 | 11.79 | 11.98 | 11.64 | 11.82 | 11.56 | 1,318,800 |
Feb 27, 2024 | 11.41 | 11.81 | 11.27 | 11.75 | 11.49 | 1,917,900 |
Feb 26, 2024 | 11.61 | 11.65 | 11.35 | 11.36 | 11.11 | 1,353,000 |
Feb 23, 2024 | 11.59 | 11.68 | 11.53 | 11.66 | 11.40 | 763,000 |
Feb 22, 2024 | 11.68 | 11.69 | 11.57 | 11.59 | 11.33 | 1,048,500 |
Feb 21, 2024 | 11.67 | 11.74 | 11.60 | 11.66 | 11.40 | 657,300 |
Feb 20, 2024 | 11.60 | 11.74 | 11.49 | 11.67 | 11.41 | 767,500 |
Feb 16, 2024 | 11.58 | 11.78 | 11.48 | 11.68 | 11.42 | 816,100 |
Feb 15, 2024 | 11.61 | 11.83 | 11.60 | 11.82 | 11.56 | 1,001,500 |
Feb 14, 2024 | 11.57 | 11.60 | 11.42 | 11.49 | 11.24 | 895,200 |
Feb 13, 2024 | 11.65 | 11.70 | 11.41 | 11.48 | 11.23 | 1,164,400 |
Feb 12, 2024 | 11.89 | 12.09 | 11.83 | 12.06 | 11.79 | 950,400 |
Feb 09, 2024 | 11.70 | 11.89 | 11.63 | 11.83 | 11.57 | 1,501,700 |
Feb 08, 2024 | 11.65 | 11.82 | 11.61 | 11.77 | 11.51 | 1,489,000 |
Feb 07, 2024 | 11.80 | 11.86 | 11.65 | 11.67 | 11.41 | 1,057,900 |
Feb 06, 2024 | 11.80 | 12.06 | 11.80 | 11.81 | 11.55 | 1,266,100 |
Feb 05, 2024 | 11.98 | 12.01 | 11.80 | 11.84 | 11.58 | 894,300 |
Feb 02, 2024 | 12.10 | 12.24 | 12.01 | 12.11 | 11.84 | 1,056,600 |
Feb 01, 2024 | 12.30 | 12.38 | 12.03 | 12.32 | 12.05 | 1,197,900 |
Jan 31, 2024 | 12.60 | 12.63 | 12.23 | 12.28 | 12.01 | 1,151,800 |
Jan 30, 2024 | 12.73 | 12.73 | 12.49 | 12.59 | 12.31 | 908,400 |
Jan 29, 2024 | 12.70 | 12.84 | 12.66 | 12.76 | 12.48 | 765,600 |
Jan 26, 2024 | 12.88 | 12.91 | 12.68 | 12.72 | 12.44 | 778,000 |
Jan 25, 2024 | 12.86 | 12.91 | 12.69 | 12.82 | 12.54 | 893,100 |
Jan 24, 2024 | 12.96 | 12.99 | 12.62 | 12.67 | 12.39 | 733,900 |
Jan 23, 2024 | 13.10 | 13.15 | 12.76 | 12.80 | 12.52 | 919,800 |
Jan 22, 2024 | 13.10 | 13.19 | 12.90 | 12.97 | 12.68 | 1,252,000 |
Jan 19, 2024 | 12.82 | 13.01 | 12.71 | 12.99 | 12.70 | 973,600 |
Jan 18, 2024 | 13.05 | 13.05 | 12.68 | 12.75 | 12.47 | 808,800 |
Jan 17, 2024 | 13.15 | 13.18 | 12.85 | 12.99 | 12.70 | 1,361,700 |
Jan 16, 2024 | 13.41 | 13.47 | 13.29 | 13.34 | 13.04 | 686,800 |
Jan 12, 2024 | 13.68 | 13.74 | 13.47 | 13.49 | 13.19 | 692,600 |
Jan 11, 2024 | 13.52 | 13.59 | 13.37 | 13.50 | 13.20 | 927,700 |
Jan 10, 2024 | 13.53 | 13.69 | 13.53 | 13.61 | 13.31 | 824,600 |
Jan 09, 2024 | 13.48 | 13.59 | 13.40 | 13.54 | 13.24 | 600,100 |
Jan 08, 2024 | 13.42 | 13.73 | 13.39 | 13.63 | 13.33 | 1,138,800 |
Jan 05, 2024 | 13.38 | 13.63 | 13.34 | 13.41 | 13.11 | 673,500 |
Jan 04, 2024 | 13.44 | 13.66 | 13.38 | 13.53 | 13.23 | 692,800 |
Jan 03, 2024 | 13.51 | 13.64 | 13.34 | 13.42 | 13.12 | 954,600 |
Jan 02, 2024 | 13.47 | 13.80 | 13.42 | 13.68 | 13.38 | 1,268,600 |
Dec 29, 2023 | 13.63 | 13.69 | 13.43 | 13.44 | 13.14 | 891,300 |
Dec 28, 2023 | 13.55 | 13.73 | 13.55 | 13.71 | 13.41 | 556,800 |
Dec 27, 2023 | 13.65 | 13.72 | 13.54 | 13.65 | 13.35 | 653,300 |
Dec 26, 2023 | 13.49 | 13.72 | 13.45 | 13.65 | 13.35 | 875,600 |
Dec 22, 2023 | 13.62 | 13.73 | 13.35 | 13.43 | 13.13 | 1,118,400 |
Dec 21, 2023 | 13.79 | 13.80 | 13.40 | 13.56 | 13.26 | 1,145,100 |
Dec 20, 2023 | 13.61 | 13.93 | 13.54 | 13.63 | 13.33 | 1,144,900 |
Dec 19, 2023 | 13.80 | 13.84 | 13.66 | 13.67 | 13.37 | 823,500 |
Dec 18, 2023 | 13.95 | 13.95 | 13.60 | 13.71 | 13.41 | 1,004,400 |
Dec 15, 2023 | 14.18 | 14.21 | 13.89 | 13.92 | 13.61 | 2,888,100 |
Dec 14, 2023 | 13.78 | 14.36 | 13.55 | 14.13 | 13.82 | 2,168,600 |
Dec 13, 2023 | 12.65 | 13.38 | 12.56 | 13.34 | 13.04 | 1,156,300 |
Dec 12, 2023 | 12.62 | 12.66 | 12.51 | 12.59 | 12.31 | 790,100 |
Dec 11, 2023 | 12.60 | 12.72 | 12.50 | 12.63 | 12.35 | 870,000 |
Dec 08, 2023 | 12.62 | 12.66 | 12.48 | 12.65 | 12.37 | 747,400 |
Dec 07, 2023 | 12.39 | 12.77 | 12.27 | 12.70 | 12.42 | 1,895,700 |
Dec 06, 2023 | 12.39 | 12.56 | 12.31 | 12.37 | 12.10 | 749,600 |
Dec 05, 2023 | 12.28 | 12.36 | 12.23 | 12.32 | 12.05 | 816,600 |
Dec 04, 2023 | 12.21 | 12.38 | 12.18 | 12.31 | 12.04 | 714,000 |
Dec 01, 2023 | 11.66 | 12.28 | 11.57 | 12.26 | 11.99 | 927,200 |
Nov 30, 2023 | 11.70 | 11.77 | 11.59 | 11.66 | 11.40 | 975,800 |
Nov 29, 2023 | 11.80 | 11.97 | 11.63 | 11.68 | 11.42 | 695,100 |
Nov 28, 2023 | 11.56 | 11.70 | 11.36 | 11.64 | 11.38 | 783,100 |
Nov 27, 2023 | 11.52 | 11.62 | 11.38 | 11.56 | 11.30 | 653,200 |
Nov 24, 2023 | 11.46 | 11.61 | 11.41 | 11.61 | 11.35 | 376,000 |
Nov 22, 2023 | 11.57 | 11.70 | 11.44 | 11.50 | 11.24 | 554,300 |
Nov 21, 2023 | 11.65 | 11.65 | 11.30 | 11.43 | 11.18 | 591,100 |
Nov 20, 2023 | 11.62 | 11.73 | 11.45 | 11.72 | 11.46 | 881,300 |
Nov 17, 2023 | 11.57 | 11.63 | 11.44 | 11.62 | 11.36 | 760,400 |
Nov 16, 2023 | 11.70 | 11.73 | 11.43 | 11.46 | 11.21 | 750,500 |
Nov 15, 2023 | 11.70 | 11.89 | 11.65 | 11.76 | 11.50 | 811,600 |
Nov 14, 2023 | 11.36 | 11.78 | 11.36 | 11.68 | 11.42 | 1,005,800 |
Nov 13, 2023 | 10.79 | 10.94 | 10.62 | 10.90 | 10.66 | 622,900 |
Nov 10, 2023 | 10.84 | 10.98 | 10.72 | 10.92 | 10.68 | 617,600 |
Nov 09, 2023 | 11.16 | 11.20 | 10.70 | 10.75 | 10.51 | 1,249,400 |
Nov 08, 2023 | 11.32 | 11.32 | 11.00 | 11.12 | 10.87 | 903,300 |
Nov 08, 2023 | 0.265 Dividend | |||||
Nov 07, 2023 | 11.75 | 11.78 | 11.56 | 11.64 | 11.12 | 992,600 |
Nov 06, 2023 | 11.70 | 11.85 | 11.58 | 11.79 | 11.27 | 1,018,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |