Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 10.79 | 10.97 | 10.72 | 10.97 | 10.97 | 515,800 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 26, 2024 | 11.17 | 11.17 | 10.89 | 10.93 | 10.70 | 470,100 |
Mar 25, 2024 | 11.13 | 11.21 | 11.04 | 11.06 | 10.83 | 409,300 |
Mar 22, 2024 | 11.30 | 11.33 | 11.02 | 11.05 | 10.82 | 435,300 |
Mar 21, 2024 | 11.18 | 11.32 | 11.16 | 11.29 | 11.05 | 625,100 |
Mar 20, 2024 | 10.93 | 11.24 | 10.90 | 11.17 | 10.93 | 452,000 |
Mar 19, 2024 | 10.87 | 10.96 | 10.83 | 10.93 | 10.70 | 430,400 |
Mar 18, 2024 | 10.97 | 11.02 | 10.88 | 10.90 | 10.67 | 497,900 |
Mar 15, 2024 | 10.74 | 11.03 | 10.74 | 11.01 | 10.78 | 1,045,800 |
Mar 14, 2024 | 10.94 | 10.97 | 10.76 | 10.81 | 10.58 | 580,100 |
Mar 13, 2024 | 11.03 | 11.12 | 10.93 | 10.97 | 10.74 | 824,000 |
Mar 12, 2024 | 10.98 | 11.06 | 10.90 | 11.05 | 10.82 | 438,600 |
Mar 11, 2024 | 10.92 | 11.03 | 10.89 | 10.97 | 10.74 | 359,400 |
Mar 08, 2024 | 10.99 | 11.11 | 10.89 | 10.94 | 10.71 | 562,000 |
Mar 07, 2024 | 10.79 | 10.94 | 10.79 | 10.90 | 10.67 | 606,300 |
Mar 06, 2024 | 10.85 | 10.86 | 10.73 | 10.78 | 10.55 | 406,500 |
Mar 05, 2024 | 10.70 | 10.83 | 10.70 | 10.76 | 10.53 | 655,700 |
Mar 04, 2024 | 10.79 | 10.79 | 10.65 | 10.68 | 10.46 | 823,200 |
Mar 01, 2024 | 10.83 | 10.90 | 10.72 | 10.83 | 10.60 | 896,600 |
Feb 29, 2024 | 10.59 | 10.85 | 10.56 | 10.81 | 10.58 | 1,154,600 |
Feb 28, 2024 | 10.44 | 10.52 | 10.37 | 10.45 | 10.23 | 352,700 |
Feb 27, 2024 | 10.61 | 10.66 | 10.42 | 10.50 | 10.28 | 403,200 |
Feb 26, 2024 | 10.54 | 10.72 | 10.50 | 10.53 | 10.31 | 721,200 |
Feb 23, 2024 | 10.62 | 10.71 | 10.55 | 10.61 | 10.39 | 374,400 |
Feb 22, 2024 | 10.57 | 10.62 | 10.51 | 10.60 | 10.38 | 475,100 |
Feb 21, 2024 | 10.50 | 10.59 | 10.45 | 10.58 | 10.36 | 488,100 |
Feb 20, 2024 | 10.59 | 10.67 | 10.51 | 10.53 | 10.31 | 577,200 |
Feb 16, 2024 | 10.65 | 10.79 | 10.58 | 10.70 | 10.47 | 594,200 |
Feb 15, 2024 | 10.51 | 10.86 | 10.51 | 10.77 | 10.54 | 801,800 |
Feb 14, 2024 | 10.32 | 10.48 | 10.29 | 10.44 | 10.22 | 749,400 |
Feb 13, 2024 | 10.38 | 10.40 | 10.10 | 10.18 | 9.97 | 921,300 |
Feb 12, 2024 | 10.64 | 10.78 | 10.64 | 10.64 | 10.42 | 971,100 |
Feb 09, 2024 | 10.55 | 10.71 | 10.43 | 10.67 | 10.45 | 1,166,800 |
Feb 08, 2024 | 10.45 | 10.83 | 10.42 | 10.67 | 10.45 | 1,246,500 |
Feb 07, 2024 | 10.76 | 10.76 | 10.43 | 10.58 | 10.36 | 1,158,900 |
Feb 06, 2024 | 10.77 | 10.86 | 10.69 | 10.77 | 10.54 | 505,500 |
Feb 05, 2024 | 10.68 | 10.87 | 10.56 | 10.80 | 10.57 | 1,144,400 |
Feb 02, 2024 | 10.89 | 10.91 | 10.77 | 10.79 | 10.56 | 533,200 |
Feb 01, 2024 | 10.99 | 11.12 | 10.80 | 11.07 | 10.84 | 703,500 |
Jan 31, 2024 | 11.39 | 11.44 | 10.93 | 10.93 | 10.70 | 670,400 |
Jan 30, 2024 | 11.52 | 11.57 | 11.38 | 11.41 | 11.17 | 494,000 |
Jan 29, 2024 | 11.48 | 11.61 | 11.45 | 11.56 | 11.32 | 391,900 |
Jan 26, 2024 | 11.52 | 11.57 | 11.47 | 11.50 | 11.26 | 332,500 |
Jan 25, 2024 | 11.51 | 11.58 | 11.31 | 11.44 | 11.20 | 659,400 |
Jan 24, 2024 | 11.60 | 11.60 | 11.35 | 11.36 | 11.12 | 342,600 |
Jan 23, 2024 | 11.52 | 11.60 | 11.43 | 11.49 | 11.25 | 345,700 |
Jan 22, 2024 | 11.52 | 11.61 | 11.41 | 11.47 | 11.23 | 360,600 |
Jan 19, 2024 | 11.46 | 11.48 | 11.24 | 11.43 | 11.19 | 630,800 |
Jan 18, 2024 | 11.22 | 11.34 | 11.10 | 11.33 | 11.09 | 627,100 |
Jan 17, 2024 | 11.03 | 11.23 | 11.03 | 11.18 | 10.94 | 561,400 |
Jan 16, 2024 | 11.19 | 11.24 | 11.08 | 11.22 | 10.98 | 758,700 |
Jan 12, 2024 | 11.46 | 11.50 | 11.25 | 11.28 | 11.04 | 467,900 |
Jan 11, 2024 | 11.49 | 11.49 | 11.27 | 11.31 | 11.07 | 585,100 |
Jan 10, 2024 | 11.33 | 11.53 | 11.33 | 11.53 | 11.29 | 745,900 |
Jan 09, 2024 | 11.30 | 11.36 | 11.18 | 11.28 | 11.04 | 2,163,500 |
Jan 08, 2024 | 11.32 | 11.46 | 11.26 | 11.44 | 11.20 | 617,400 |
Jan 05, 2024 | 11.19 | 11.43 | 11.15 | 11.30 | 11.06 | 496,700 |
Jan 04, 2024 | 11.25 | 11.34 | 11.20 | 11.23 | 10.99 | 464,200 |
Jan 03, 2024 | 11.28 | 11.38 | 11.13 | 11.23 | 10.99 | 693,200 |
Jan 02, 2024 | 11.41 | 11.56 | 11.33 | 11.37 | 11.13 | 1,305,400 |
Dec 29, 2023 | 11.67 | 11.67 | 11.49 | 11.51 | 11.27 | 643,200 |
Dec 28, 2023 | 11.63 | 11.74 | 11.60 | 11.65 | 11.40 | 557,500 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 27, 2023 | 11.93 | 11.97 | 11.87 | 11.92 | 11.44 | 541,300 |
Dec 26, 2023 | 11.88 | 12.00 | 11.83 | 11.95 | 11.47 | 342,400 |
Dec 22, 2023 | 11.87 | 11.95 | 11.76 | 11.81 | 11.34 | 459,300 |
Dec 21, 2023 | 11.75 | 11.84 | 11.68 | 11.84 | 11.37 | 522,600 |
Dec 20, 2023 | 11.62 | 11.93 | 11.58 | 11.67 | 11.20 | 922,000 |
Dec 19, 2023 | 11.48 | 11.69 | 11.48 | 11.64 | 11.18 | 636,700 |
Dec 18, 2023 | 11.43 | 11.57 | 11.35 | 11.46 | 11.00 | 713,000 |
Dec 15, 2023 | 11.59 | 11.59 | 11.30 | 11.39 | 10.94 | 1,441,100 |
Dec 14, 2023 | 11.73 | 11.92 | 11.46 | 11.59 | 11.13 | 1,294,200 |
Dec 13, 2023 | 11.31 | 11.68 | 11.16 | 11.61 | 11.15 | 662,400 |
Dec 12, 2023 | 11.30 | 11.38 | 11.21 | 11.24 | 10.79 | 735,500 |
Dec 11, 2023 | 11.18 | 11.32 | 11.17 | 11.27 | 10.82 | 578,500 |
Dec 08, 2023 | 11.16 | 11.30 | 11.14 | 11.22 | 10.77 | 339,100 |
Dec 07, 2023 | 11.05 | 11.20 | 10.97 | 11.19 | 10.74 | 467,300 |
Dec 06, 2023 | 11.37 | 11.47 | 11.00 | 11.02 | 10.58 | 661,200 |
Dec 05, 2023 | 11.35 | 11.49 | 11.26 | 11.30 | 10.85 | 362,400 |
Dec 04, 2023 | 11.37 | 11.53 | 11.37 | 11.42 | 10.96 | 442,400 |
Dec 01, 2023 | 11.21 | 11.48 | 11.15 | 11.48 | 11.02 | 604,500 |
Nov 30, 2023 | 11.19 | 11.29 | 11.15 | 11.21 | 10.76 | 768,100 |
Nov 29, 2023 | 11.07 | 11.26 | 11.07 | 11.19 | 10.74 | 1,055,700 |
Nov 28, 2023 | 10.96 | 10.96 | 10.85 | 10.92 | 10.48 | 1,251,900 |
Nov 27, 2023 | 11.01 | 11.06 | 10.92 | 10.99 | 10.55 | 774,900 |
Nov 24, 2023 | 11.04 | 11.22 | 11.00 | 11.05 | 10.61 | 276,500 |
Nov 22, 2023 | 11.09 | 11.13 | 10.99 | 11.01 | 10.57 | 416,300 |
Nov 21, 2023 | 11.04 | 11.10 | 10.98 | 10.98 | 10.54 | 283,400 |
Nov 20, 2023 | 11.06 | 11.19 | 10.99 | 11.08 | 10.64 | 690,000 |
Nov 17, 2023 | 11.00 | 11.08 | 10.84 | 11.02 | 10.58 | 952,000 |
Nov 16, 2023 | 11.40 | 11.41 | 10.84 | 10.85 | 10.42 | 775,600 |
Nov 15, 2023 | 11.15 | 11.41 | 11.05 | 11.40 | 10.94 | 1,051,800 |
Nov 14, 2023 | 10.75 | 11.26 | 10.71 | 11.25 | 10.80 | 1,309,600 |
Nov 13, 2023 | 10.37 | 10.43 | 10.34 | 10.40 | 9.98 | 215,900 |
Nov 10, 2023 | 10.44 | 10.49 | 10.35 | 10.45 | 10.03 | 356,200 |
Nov 09, 2023 | 10.52 | 10.54 | 10.30 | 10.35 | 9.94 | 484,100 |
Nov 08, 2023 | 10.50 | 10.52 | 10.38 | 10.42 | 10.00 | 610,400 |
Nov 07, 2023 | 10.47 | 10.52 | 10.37 | 10.51 | 10.09 | 316,400 |
Nov 06, 2023 | 10.64 | 10.67 | 10.48 | 10.50 | 10.08 | 349,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |