Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.43 | 11.51 | 11.38 | 11.50 | 11.50 | 1,462,200 |
Mar 27, 2024 | 11.30 | 11.42 | 11.30 | 11.42 | 11.42 | 1,330,900 |
Mar 26, 2024 | 11.36 | 11.54 | 11.31 | 11.34 | 11.34 | 1,261,800 |
Mar 25, 2024 | 11.22 | 11.48 | 11.18 | 11.37 | 11.37 | 1,395,000 |
Mar 22, 2024 | 11.45 | 11.46 | 11.12 | 11.15 | 11.15 | 2,064,400 |
Mar 21, 2024 | 11.43 | 11.53 | 11.16 | 11.44 | 11.44 | 3,509,500 |
Mar 20, 2024 | 10.90 | 10.99 | 10.78 | 10.93 | 10.93 | 2,138,400 |
Mar 19, 2024 | 11.01 | 11.24 | 11.01 | 11.11 | 11.11 | 1,660,700 |
Mar 18, 2024 | 11.17 | 11.17 | 10.95 | 11.09 | 11.09 | 1,439,500 |
Mar 15, 2024 | 11.20 | 11.42 | 11.15 | 11.22 | 11.22 | 2,796,400 |
Mar 14, 2024 | 10.79 | 11.18 | 10.74 | 11.17 | 11.17 | 1,550,600 |
Mar 13, 2024 | 10.85 | 10.94 | 10.78 | 10.81 | 10.81 | 1,328,400 |
Mar 12, 2024 | 10.84 | 10.89 | 10.71 | 10.82 | 10.82 | 1,491,900 |
Mar 11, 2024 | 11.04 | 11.09 | 10.82 | 10.86 | 10.86 | 1,574,100 |
Mar 08, 2024 | 11.10 | 11.18 | 11.07 | 11.10 | 11.10 | 727,800 |
Mar 07, 2024 | 11.15 | 11.20 | 11.05 | 11.09 | 11.09 | 835,000 |
Mar 06, 2024 | 11.20 | 11.28 | 11.07 | 11.11 | 11.11 | 1,359,600 |
Mar 05, 2024 | 11.12 | 11.34 | 11.12 | 11.21 | 11.21 | 1,985,000 |
Mar 04, 2024 | 11.05 | 11.13 | 10.85 | 10.97 | 10.97 | 2,485,500 |
Mar 01, 2024 | 10.82 | 11.12 | 10.81 | 11.01 | 11.01 | 1,695,700 |
Feb 29, 2024 | 10.77 | 10.87 | 10.63 | 10.82 | 10.82 | 1,749,600 |
Feb 28, 2024 | 10.71 | 10.88 | 10.68 | 10.76 | 10.76 | 1,113,300 |
Feb 27, 2024 | 10.79 | 10.80 | 10.65 | 10.69 | 10.69 | 1,113,400 |
Feb 26, 2024 | 10.72 | 10.87 | 10.68 | 10.81 | 10.81 | 1,586,100 |
Feb 23, 2024 | 10.82 | 10.84 | 10.63 | 10.75 | 10.75 | 938,100 |
Feb 22, 2024 | 10.69 | 10.94 | 10.64 | 10.93 | 10.93 | 1,855,300 |
Feb 21, 2024 | 11.01 | 11.18 | 10.79 | 10.83 | 10.83 | 1,658,900 |
Feb 20, 2024 | 11.31 | 11.31 | 11.00 | 11.03 | 11.03 | 1,862,600 |
Feb 20, 2024 | 0.22 Dividend | |||||
Feb 16, 2024 | 11.73 | 11.90 | 11.52 | 11.53 | 11.31 | 2,623,400 |
Feb 15, 2024 | 11.30 | 11.71 | 11.19 | 11.68 | 11.46 | 2,346,600 |
Feb 14, 2024 | 11.39 | 11.46 | 11.15 | 11.30 | 11.08 | 1,641,400 |
Feb 13, 2024 | 11.37 | 11.37 | 11.13 | 11.30 | 11.08 | 2,440,700 |
Feb 12, 2024 | 11.13 | 11.39 | 11.07 | 11.37 | 11.15 | 2,035,300 |
Feb 09, 2024 | 11.03 | 11.13 | 10.93 | 11.05 | 10.84 | 1,820,800 |
Feb 08, 2024 | 10.96 | 11.10 | 10.90 | 10.99 | 10.78 | 2,046,700 |
Feb 07, 2024 | 10.61 | 11.14 | 10.20 | 11.00 | 10.79 | 4,257,300 |
Feb 06, 2024 | 10.51 | 10.64 | 10.44 | 10.51 | 10.31 | 2,164,600 |
Feb 05, 2024 | 10.58 | 10.65 | 10.39 | 10.50 | 10.30 | 1,571,100 |
Feb 02, 2024 | 10.80 | 10.80 | 10.55 | 10.58 | 10.38 | 1,853,200 |
Feb 01, 2024 | 11.25 | 11.36 | 10.54 | 10.84 | 10.63 | 2,709,700 |
Jan 31, 2024 | 11.18 | 11.23 | 10.98 | 11.12 | 10.91 | 2,139,800 |
Jan 30, 2024 | 10.95 | 11.30 | 10.95 | 11.22 | 11.01 | 1,600,900 |
Jan 29, 2024 | 11.22 | 11.29 | 10.96 | 10.98 | 10.77 | 2,187,700 |
Jan 26, 2024 | 10.80 | 11.18 | 10.80 | 11.16 | 10.95 | 1,819,600 |
Jan 25, 2024 | 11.10 | 11.13 | 10.76 | 10.80 | 10.59 | 1,808,700 |
Jan 24, 2024 | 10.97 | 11.11 | 10.95 | 11.02 | 10.81 | 1,731,700 |
Jan 23, 2024 | 10.80 | 10.83 | 10.63 | 10.78 | 10.57 | 1,758,100 |
Jan 22, 2024 | 10.94 | 11.11 | 10.83 | 10.85 | 10.64 | 1,627,000 |
Jan 19, 2024 | 11.11 | 11.17 | 10.89 | 10.98 | 10.77 | 1,870,600 |
Jan 18, 2024 | 11.14 | 11.14 | 10.89 | 11.01 | 10.80 | 1,367,200 |
Jan 17, 2024 | 10.95 | 11.22 | 10.91 | 11.06 | 10.85 | 1,518,000 |
Jan 16, 2024 | 11.15 | 11.23 | 10.96 | 11.02 | 10.81 | 2,362,400 |
Jan 12, 2024 | 11.01 | 11.36 | 10.89 | 10.96 | 10.75 | 3,965,100 |
Jan 11, 2024 | 10.53 | 10.73 | 10.29 | 10.71 | 10.51 | 2,885,500 |
Jan 10, 2024 | 10.70 | 10.73 | 10.53 | 10.59 | 10.39 | 1,629,300 |
Jan 09, 2024 | 10.67 | 10.74 | 10.50 | 10.69 | 10.49 | 1,984,900 |
Jan 08, 2024 | 10.73 | 10.82 | 10.50 | 10.67 | 10.47 | 3,489,600 |
Jan 05, 2024 | 10.40 | 10.99 | 10.38 | 10.94 | 10.73 | 4,396,800 |
Jan 04, 2024 | 10.40 | 10.70 | 10.30 | 10.31 | 10.11 | 2,863,000 |
Jan 03, 2024 | 10.01 | 10.31 | 10.00 | 10.28 | 10.08 | 2,470,100 |
Jan 02, 2024 | 10.00 | 10.10 | 9.84 | 10.01 | 9.82 | 2,299,600 |
Dec 29, 2023 | 9.88 | 9.90 | 9.77 | 9.81 | 9.62 | 1,151,800 |
Dec 28, 2023 | 9.95 | 9.95 | 9.78 | 9.84 | 9.65 | 1,909,200 |
Dec 27, 2023 | 10.09 | 10.18 | 9.97 | 10.01 | 9.82 | 1,303,500 |
Dec 26, 2023 | 10.41 | 10.42 | 10.04 | 10.16 | 9.97 | 1,672,500 |
Dec 22, 2023 | 10.40 | 10.52 | 10.40 | 10.49 | 10.29 | 1,534,400 |
Dec 21, 2023 | 10.25 | 10.39 | 10.24 | 10.32 | 10.12 | 1,343,300 |
Dec 20, 2023 | 10.47 | 10.50 | 10.17 | 10.18 | 9.99 | 2,546,200 |
Dec 19, 2023 | 10.28 | 10.50 | 10.18 | 10.42 | 10.22 | 1,979,900 |
Dec 18, 2023 | 10.50 | 10.59 | 10.16 | 10.25 | 10.05 | 2,525,500 |
Dec 15, 2023 | 9.53 | 10.25 | 9.42 | 10.11 | 9.92 | 5,794,500 |
Dec 14, 2023 | 9.70 | 9.77 | 9.48 | 9.53 | 9.35 | 2,827,100 |
Dec 13, 2023 | 9.43 | 9.59 | 9.28 | 9.58 | 9.40 | 2,808,500 |
Dec 12, 2023 | 9.55 | 9.60 | 9.40 | 9.47 | 9.29 | 2,144,600 |
Dec 11, 2023 | 9.67 | 9.69 | 9.52 | 9.63 | 9.45 | 1,521,600 |
Dec 08, 2023 | 9.86 | 9.92 | 9.68 | 9.79 | 9.60 | 1,575,100 |
Dec 07, 2023 | 9.96 | 9.96 | 9.63 | 9.79 | 9.60 | 1,742,900 |
Dec 06, 2023 | 9.93 | 10.16 | 9.87 | 9.92 | 9.73 | 1,962,500 |
Dec 05, 2023 | 10.12 | 10.12 | 9.86 | 9.91 | 9.72 | 1,858,800 |
Dec 04, 2023 | 10.23 | 10.33 | 9.99 | 10.14 | 9.95 | 1,944,000 |
Dec 01, 2023 | 9.95 | 10.28 | 9.95 | 10.24 | 10.04 | 2,045,600 |
Nov 30, 2023 | 9.69 | 10.01 | 9.54 | 9.96 | 9.77 | 3,867,200 |
Nov 29, 2023 | 9.94 | 10.00 | 9.61 | 9.70 | 9.51 | 3,355,400 |
Nov 28, 2023 | 10.18 | 10.24 | 9.95 | 9.96 | 9.77 | 2,119,400 |
Nov 27, 2023 | 10.43 | 10.46 | 10.19 | 10.20 | 10.01 | 1,309,900 |
Nov 24, 2023 | 10.30 | 10.55 | 10.29 | 10.43 | 10.23 | 993,000 |
Nov 22, 2023 | 10.00 | 10.28 | 9.95 | 10.25 | 10.05 | 1,101,600 |
Nov 21, 2023 | 10.13 | 10.15 | 10.02 | 10.12 | 9.93 | 2,556,800 |
Nov 20, 2023 | 10.23 | 10.31 | 10.20 | 10.21 | 10.02 | 1,378,100 |
Nov 20, 2023 | 0.19 Dividend | |||||
Nov 17, 2023 | 10.18 | 10.50 | 10.17 | 10.36 | 9.98 | 1,593,700 |
Nov 16, 2023 | 10.30 | 10.41 | 10.13 | 10.16 | 9.78 | 2,575,100 |
Nov 15, 2023 | 10.50 | 10.61 | 10.29 | 10.33 | 9.95 | 2,579,500 |
Nov 14, 2023 | 10.30 | 10.45 | 10.18 | 10.44 | 10.05 | 2,361,000 |
Nov 13, 2023 | 10.20 | 10.31 | 10.14 | 10.26 | 9.88 | 1,856,900 |
Nov 10, 2023 | 10.12 | 10.18 | 10.06 | 10.11 | 9.74 | 1,470,300 |
Nov 09, 2023 | 10.26 | 10.40 | 10.09 | 10.10 | 9.73 | 2,090,500 |
Nov 08, 2023 | 10.42 | 10.45 | 10.12 | 10.20 | 9.82 | 3,420,400 |
Nov 07, 2023 | 10.75 | 10.98 | 10.11 | 10.49 | 10.10 | 6,714,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |