Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.12 | 11.25 | 11.06 | 11.14 | 11.14 | 2,983,000 |
Mar 27, 2024 | 10.99 | 11.16 | 10.96 | 11.13 | 11.13 | 2,019,800 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 10.87 | 10.98 | 10.83 | 10.92 | 10.85 | 1,939,100 |
Mar 25, 2024 | 10.97 | 11.02 | 10.82 | 10.84 | 10.77 | 2,120,000 |
Mar 22, 2024 | 11.21 | 11.25 | 10.92 | 10.94 | 10.87 | 1,726,100 |
Mar 21, 2024 | 11.15 | 11.20 | 11.06 | 11.20 | 11.13 | 2,441,600 |
Mar 20, 2024 | 11.06 | 11.15 | 11.00 | 11.08 | 11.01 | 2,132,200 |
Mar 19, 2024 | 11.01 | 11.14 | 11.00 | 11.12 | 11.05 | 1,584,800 |
Mar 18, 2024 | 10.99 | 11.11 | 10.99 | 11.05 | 10.98 | 1,261,800 |
Mar 15, 2024 | 11.04 | 11.18 | 10.89 | 11.00 | 10.93 | 3,534,100 |
Mar 14, 2024 | 11.15 | 11.22 | 10.96 | 11.07 | 11.00 | 1,717,800 |
Mar 13, 2024 | 11.19 | 11.27 | 11.09 | 11.12 | 11.05 | 1,608,000 |
Mar 12, 2024 | 11.16 | 11.31 | 11.15 | 11.24 | 11.17 | 1,047,600 |
Mar 11, 2024 | 11.33 | 11.44 | 11.20 | 11.21 | 11.14 | 1,046,100 |
Mar 08, 2024 | 11.28 | 11.47 | 11.28 | 11.38 | 11.31 | 1,511,600 |
Mar 07, 2024 | 11.43 | 11.45 | 11.19 | 11.21 | 11.14 | 1,189,000 |
Mar 06, 2024 | 11.38 | 11.59 | 11.31 | 11.35 | 11.28 | 1,875,100 |
Mar 05, 2024 | 11.24 | 11.43 | 11.23 | 11.30 | 11.23 | 2,367,100 |
Mar 04, 2024 | 11.25 | 11.36 | 11.20 | 11.30 | 11.23 | 1,310,800 |
Mar 01, 2024 | 11.22 | 11.38 | 11.18 | 11.30 | 11.23 | 1,605,500 |
Feb 29, 2024 | 11.30 | 11.34 | 11.12 | 11.19 | 11.12 | 2,337,300 |
Feb 28, 2024 | 11.00 | 11.30 | 10.98 | 11.18 | 11.11 | 3,038,900 |
Feb 27, 2024 | 11.16 | 11.17 | 10.93 | 11.09 | 11.02 | 3,025,500 |
Feb 26, 2024 | 11.07 | 11.15 | 11.01 | 11.10 | 11.03 | 3,144,400 |
Feb 23, 2024 | 11.18 | 11.55 | 10.81 | 11.11 | 11.04 | 3,848,900 |
Feb 22, 2024 | 10.99 | 11.17 | 10.86 | 11.11 | 11.04 | 4,209,900 |
Feb 21, 2024 | 10.88 | 11.07 | 10.81 | 11.01 | 10.94 | 2,795,200 |
Feb 20, 2024 | 10.79 | 10.91 | 10.75 | 10.89 | 10.82 | 1,519,000 |
Feb 16, 2024 | 10.90 | 11.01 | 10.81 | 10.91 | 10.84 | 1,730,800 |
Feb 15, 2024 | 10.93 | 11.05 | 10.91 | 11.02 | 10.95 | 3,547,600 |
Feb 14, 2024 | 10.61 | 10.96 | 10.54 | 10.83 | 10.76 | 3,414,400 |
Feb 13, 2024 | 10.41 | 10.56 | 10.29 | 10.50 | 10.43 | 2,226,800 |
Feb 12, 2024 | 10.80 | 10.85 | 10.72 | 10.76 | 10.69 | 1,440,200 |
Feb 09, 2024 | 10.74 | 10.80 | 10.63 | 10.75 | 10.68 | 1,154,000 |
Feb 08, 2024 | 10.62 | 10.75 | 10.57 | 10.74 | 10.67 | 828,800 |
Feb 07, 2024 | 10.74 | 10.78 | 10.61 | 10.63 | 10.56 | 1,054,500 |
Feb 06, 2024 | 10.64 | 10.81 | 10.57 | 10.73 | 10.66 | 1,033,300 |
Feb 05, 2024 | 10.62 | 10.74 | 10.53 | 10.65 | 10.58 | 1,231,200 |
Feb 02, 2024 | 10.68 | 10.84 | 10.60 | 10.78 | 10.71 | 1,402,700 |
Feb 01, 2024 | 10.67 | 10.84 | 10.59 | 10.83 | 10.76 | 1,420,900 |
Jan 31, 2024 | 10.84 | 10.91 | 10.65 | 10.67 | 10.60 | 2,132,300 |
Jan 30, 2024 | 10.87 | 10.91 | 10.82 | 10.86 | 10.79 | 1,338,500 |
Jan 29, 2024 | 10.73 | 10.91 | 10.69 | 10.90 | 10.83 | 2,904,100 |
Jan 26, 2024 | 10.70 | 10.83 | 10.67 | 10.78 | 10.71 | 2,199,200 |
Jan 25, 2024 | 10.60 | 10.66 | 10.48 | 10.64 | 10.57 | 1,854,100 |
Jan 24, 2024 | 10.68 | 10.68 | 10.39 | 10.42 | 10.35 | 1,391,400 |
Jan 23, 2024 | 10.83 | 10.84 | 10.53 | 10.54 | 10.47 | 1,489,300 |
Jan 22, 2024 | 10.80 | 10.86 | 10.71 | 10.74 | 10.67 | 1,344,500 |
Jan 19, 2024 | 10.58 | 10.75 | 10.51 | 10.74 | 10.67 | 1,263,400 |
Jan 18, 2024 | 10.55 | 10.58 | 10.44 | 10.55 | 10.48 | 1,517,600 |
Jan 17, 2024 | 10.53 | 10.70 | 10.42 | 10.49 | 10.42 | 2,684,100 |
Jan 16, 2024 | 10.68 | 10.78 | 10.62 | 10.69 | 10.62 | 2,491,800 |
Jan 12, 2024 | 10.99 | 11.02 | 10.74 | 10.77 | 10.70 | 3,036,400 |
Jan 11, 2024 | 10.79 | 10.86 | 10.73 | 10.86 | 10.79 | 1,251,900 |
Jan 10, 2024 | 10.83 | 10.94 | 10.80 | 10.86 | 10.79 | 1,217,100 |
Jan 09, 2024 | 10.93 | 10.94 | 10.80 | 10.86 | 10.79 | 1,162,700 |
Jan 08, 2024 | 10.87 | 11.07 | 10.87 | 11.05 | 10.98 | 1,506,900 |
Jan 05, 2024 | 10.78 | 11.05 | 10.78 | 10.91 | 10.84 | 1,824,800 |
Jan 04, 2024 | 10.74 | 10.93 | 10.71 | 10.85 | 10.78 | 1,994,000 |
Jan 03, 2024 | 10.63 | 10.89 | 10.58 | 10.74 | 10.67 | 3,574,700 |
Jan 02, 2024 | 10.72 | 10.85 | 10.58 | 10.75 | 10.68 | 1,647,500 |
Dec 29, 2023 | 10.83 | 10.85 | 10.72 | 10.73 | 10.66 | 1,182,500 |
Dec 28, 2023 | 10.87 | 10.92 | 10.79 | 10.85 | 10.78 | 1,106,700 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 27, 2023 | 11.04 | 11.07 | 10.93 | 11.03 | 10.83 | 1,327,600 |
Dec 26, 2023 | 10.97 | 11.10 | 10.88 | 11.05 | 10.85 | 1,192,000 |
Dec 22, 2023 | 10.95 | 11.03 | 10.90 | 10.95 | 10.75 | 3,541,200 |
Dec 21, 2023 | 10.90 | 10.92 | 10.80 | 10.89 | 10.69 | 1,940,300 |
Dec 20, 2023 | 10.66 | 10.91 | 10.55 | 10.76 | 10.57 | 2,758,600 |
Dec 19, 2023 | 10.73 | 10.85 | 10.65 | 10.70 | 10.51 | 4,277,600 |
Dec 18, 2023 | 10.71 | 10.77 | 10.59 | 10.62 | 10.43 | 1,863,100 |
Dec 15, 2023 | 10.79 | 10.79 | 10.50 | 10.66 | 10.47 | 8,705,100 |
Dec 14, 2023 | 11.13 | 11.21 | 10.75 | 10.79 | 10.59 | 4,407,100 |
Dec 13, 2023 | 10.42 | 10.57 | 10.21 | 10.47 | 10.28 | 3,571,700 |
Dec 12, 2023 | 10.41 | 10.53 | 10.38 | 10.46 | 10.27 | 3,921,000 |
Dec 11, 2023 | 10.15 | 10.41 | 10.08 | 10.38 | 10.19 | 2,357,400 |
Dec 08, 2023 | 9.90 | 10.15 | 9.90 | 10.15 | 9.97 | 3,110,900 |
Dec 07, 2023 | 9.93 | 10.17 | 9.87 | 10.13 | 9.95 | 2,492,700 |
Dec 06, 2023 | 10.02 | 10.07 | 9.85 | 9.85 | 9.67 | 1,353,800 |
Dec 05, 2023 | 10.16 | 10.16 | 9.89 | 9.94 | 9.76 | 2,016,800 |
Dec 04, 2023 | 10.05 | 10.18 | 10.02 | 10.16 | 9.98 | 1,297,100 |
Dec 01, 2023 | 9.86 | 10.08 | 9.80 | 10.04 | 9.86 | 1,462,500 |
Nov 30, 2023 | 9.77 | 9.93 | 9.73 | 9.88 | 9.70 | 2,737,900 |
Nov 29, 2023 | 9.91 | 10.00 | 9.74 | 9.75 | 9.57 | 2,318,700 |
Nov 28, 2023 | 9.85 | 9.90 | 9.79 | 9.82 | 9.64 | 2,367,400 |
Nov 27, 2023 | 9.85 | 9.90 | 9.80 | 9.85 | 9.67 | 1,946,700 |
Nov 24, 2023 | 9.82 | 9.94 | 9.80 | 9.91 | 9.73 | 488,900 |
Nov 22, 2023 | 9.87 | 9.90 | 9.79 | 9.84 | 9.66 | 1,154,200 |
Nov 21, 2023 | 9.84 | 9.92 | 9.73 | 9.77 | 9.59 | 1,651,900 |
Nov 20, 2023 | 9.98 | 9.98 | 9.85 | 9.94 | 9.76 | 2,986,300 |
Nov 17, 2023 | 9.98 | 10.00 | 9.90 | 9.93 | 9.75 | 1,914,500 |
Nov 16, 2023 | 9.94 | 10.04 | 9.76 | 9.86 | 9.68 | 2,378,500 |
Nov 15, 2023 | 9.94 | 10.06 | 9.91 | 9.99 | 9.81 | 2,323,600 |
Nov 14, 2023 | 9.94 | 10.00 | 9.79 | 9.94 | 9.76 | 4,353,600 |
Nov 13, 2023 | 9.60 | 9.78 | 9.50 | 9.58 | 9.41 | 1,952,600 |
Nov 10, 2023 | 9.49 | 9.68 | 9.38 | 9.65 | 9.48 | 2,809,800 |
Nov 09, 2023 | 9.50 | 9.60 | 9.43 | 9.47 | 9.30 | 3,375,800 |
Nov 08, 2023 | 9.61 | 9.61 | 9.41 | 9.45 | 9.28 | 3,842,200 |
Nov 07, 2023 | 9.46 | 9.62 | 9.30 | 9.59 | 9.42 | 3,341,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |