Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.24 | 11.27 | 11.13 | 11.20 | 11.20 | 175,100 |
Mar 15, 2024 | 11.06 | 11.23 | 11.01 | 11.20 | 11.20 | 239,100 |
Mar 14, 2024 | 11.38 | 11.38 | 11.05 | 11.10 | 11.10 | 213,300 |
Mar 13, 2024 | 11.40 | 11.46 | 11.38 | 11.40 | 11.40 | 289,200 |
Mar 12, 2024 | 11.33 | 11.39 | 11.25 | 11.37 | 11.37 | 173,000 |
Mar 11, 2024 | 11.26 | 11.38 | 11.22 | 11.34 | 11.34 | 196,800 |
Mar 08, 2024 | 11.31 | 11.43 | 11.21 | 11.27 | 11.27 | 261,900 |
Mar 07, 2024 | 11.22 | 11.29 | 11.17 | 11.23 | 11.23 | 1,254,100 |
Mar 06, 2024 | 11.18 | 11.22 | 11.11 | 11.14 | 11.14 | 201,200 |
Mar 05, 2024 | 11.00 | 11.12 | 11.00 | 11.08 | 11.08 | 228,900 |
Mar 04, 2024 | 11.21 | 11.21 | 11.02 | 11.03 | 11.03 | 316,600 |
Mar 01, 2024 | 11.17 | 11.28 | 11.07 | 11.26 | 11.26 | 286,900 |
Feb 29, 2024 | 11.04 | 11.19 | 10.97 | 11.18 | 11.18 | 240,700 |
Feb 28, 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 10.92 | 132,200 |
Feb 27, 2024 | 11.02 | 11.02 | 10.94 | 11.00 | 11.00 | 166,100 |
Feb 26, 2024 | 11.03 | 11.11 | 10.94 | 10.95 | 10.95 | 151,500 |
Feb 23, 2024 | 11.00 | 11.12 | 10.95 | 11.05 | 11.05 | 110,800 |
Feb 22, 2024 | 11.02 | 11.07 | 10.93 | 11.00 | 11.00 | 107,400 |
Feb 21, 2024 | 10.96 | 11.05 | 10.92 | 10.98 | 10.98 | 205,500 |
Feb 20, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 11.01 | 156,900 |
Feb 16, 2024 | 11.08 | 11.22 | 10.98 | 11.14 | 11.14 | 230,000 |
Feb 15, 2024 | 10.85 | 11.23 | 10.85 | 11.17 | 11.17 | 248,100 |
Feb 14, 2024 | 10.74 | 10.80 | 10.66 | 10.76 | 10.76 | 130,900 |
Feb 13, 2024 | 10.83 | 10.83 | 10.58 | 10.64 | 10.64 | 466,500 |
Feb 12, 2024 | 10.90 | 11.12 | 10.90 | 11.09 | 11.09 | 131,000 |
Feb 09, 2024 | 10.81 | 10.91 | 10.75 | 10.91 | 10.91 | 168,900 |
Feb 08, 2024 | 10.74 | 10.84 | 10.70 | 10.80 | 10.80 | 175,300 |
Feb 07, 2024 | 11.08 | 11.08 | 10.68 | 10.77 | 10.77 | 287,700 |
Feb 06, 2024 | 11.00 | 11.15 | 10.99 | 11.05 | 11.05 | 203,600 |
Feb 05, 2024 | 11.09 | 11.09 | 10.82 | 11.04 | 11.04 | 296,900 |
Feb 02, 2024 | 11.24 | 11.26 | 11.11 | 11.18 | 11.18 | 277,500 |
Feb 01, 2024 | 11.34 | 11.42 | 11.10 | 11.41 | 11.41 | 328,700 |
Jan 31, 2024 | 11.61 | 11.61 | 11.27 | 11.27 | 11.27 | 413,300 |
Jan 30, 2024 | 11.79 | 11.79 | 11.61 | 11.61 | 11.61 | 200,000 |
Jan 29, 2024 | 11.71 | 11.87 | 11.68 | 11.87 | 11.87 | 209,100 |
Jan 26, 2024 | 11.70 | 11.77 | 11.69 | 11.70 | 11.70 | 225,800 |
Jan 25, 2024 | 11.63 | 11.70 | 11.53 | 11.64 | 11.64 | 596,700 |
Jan 24, 2024 | 11.71 | 11.74 | 11.52 | 11.55 | 11.55 | 164,100 |
Jan 23, 2024 | 11.62 | 11.67 | 11.53 | 11.60 | 11.60 | 191,200 |
Jan 22, 2024 | 11.65 | 11.75 | 11.49 | 11.55 | 11.55 | 285,000 |
Jan 19, 2024 | 11.50 | 11.57 | 11.31 | 11.56 | 11.56 | 146,400 |
Jan 18, 2024 | 11.46 | 11.50 | 11.31 | 11.47 | 11.47 | 80,200 |
Jan 17, 2024 | 11.46 | 11.57 | 11.33 | 11.41 | 11.41 | 174,100 |
Jan 16, 2024 | 11.69 | 11.69 | 11.51 | 11.58 | 11.58 | 132,300 |
Jan 12, 2024 | 11.88 | 12.00 | 11.73 | 11.78 | 11.78 | 172,600 |
Jan 11, 2024 | 11.79 | 11.80 | 11.59 | 11.76 | 11.76 | 153,800 |
Jan 10, 2024 | 11.73 | 11.87 | 11.73 | 11.87 | 11.87 | 147,900 |
Jan 09, 2024 | 11.71 | 11.77 | 11.64 | 11.74 | 11.74 | 182,700 |
Jan 08, 2024 | 11.56 | 11.82 | 11.49 | 11.82 | 11.82 | 178,600 |
Jan 05, 2024 | 11.40 | 11.64 | 11.35 | 11.54 | 11.54 | 183,400 |
Jan 04, 2024 | 11.50 | 11.55 | 11.43 | 11.44 | 11.44 | 589,700 |
Jan 03, 2024 | 11.65 | 11.65 | 11.36 | 11.49 | 11.49 | 223,800 |
Jan 02, 2024 | 11.73 | 11.82 | 11.66 | 11.76 | 11.76 | 321,700 |
Dec 29, 2023 | 12.07 | 12.07 | 11.82 | 11.82 | 11.82 | 478,300 |
Dec 28, 2023 | 12.13 | 12.16 | 12.06 | 12.12 | 12.12 | 460,000 |
Dec 27, 2023 | 12.20 | 12.22 | 12.12 | 12.17 | 12.17 | 322,700 |
Dec 27, 2023 | 0.341 Dividend | |||||
Dec 26, 2023 | 12.38 | 12.56 | 12.38 | 12.52 | 12.18 | 234,700 |
Dec 22, 2023 | 12.41 | 12.49 | 12.32 | 12.35 | 12.01 | 216,400 |
Dec 21, 2023 | 12.31 | 12.38 | 12.24 | 12.37 | 12.03 | 280,000 |
Dec 20, 2023 | 12.31 | 12.48 | 12.17 | 12.17 | 11.84 | 318,100 |
Dec 19, 2023 | 12.18 | 12.35 | 12.17 | 12.34 | 12.00 | 203,800 |
Dec 18, 2023 | 12.23 | 12.27 | 12.11 | 12.13 | 11.80 | 265,200 |
Dec 15, 2023 | 12.40 | 12.40 | 12.14 | 12.21 | 11.88 | 343,400 |
Dec 14, 2023 | 12.25 | 12.48 | 12.24 | 12.40 | 12.06 | 545,900 |
Dec 13, 2023 | 11.61 | 12.07 | 11.51 | 12.03 | 11.70 | 209,600 |
Dec 12, 2023 | 11.50 | 11.64 | 11.41 | 11.58 | 11.26 | 157,200 |
Dec 11, 2023 | 11.44 | 11.52 | 11.42 | 11.49 | 11.18 | 127,300 |
Dec 08, 2023 | 11.38 | 11.54 | 11.35 | 11.49 | 11.18 | 201,200 |
Dec 07, 2023 | 11.30 | 11.42 | 11.22 | 11.42 | 11.11 | 957,000 |
Dec 06, 2023 | 11.57 | 11.67 | 11.25 | 11.27 | 10.96 | 251,900 |
Dec 05, 2023 | 11.62 | 11.65 | 11.49 | 11.54 | 11.23 | 107,800 |
Dec 04, 2023 | 11.54 | 11.67 | 11.53 | 11.65 | 11.33 | 121,900 |
Dec 01, 2023 | 11.21 | 11.60 | 11.18 | 11.60 | 11.28 | 397,700 |
Nov 30, 2023 | 11.24 | 11.29 | 11.21 | 11.25 | 10.94 | 78,300 |
Nov 29, 2023 | 11.16 | 11.31 | 11.16 | 11.22 | 10.91 | 273,900 |
Nov 28, 2023 | 10.94 | 11.07 | 10.86 | 11.06 | 10.76 | 100,400 |
Nov 27, 2023 | 11.02 | 11.02 | 10.93 | 10.96 | 10.66 | 119,900 |
Nov 24, 2023 | 11.05 | 11.08 | 11.00 | 11.03 | 10.73 | 54,900 |
Nov 22, 2023 | 11.09 | 11.12 | 11.01 | 11.08 | 10.78 | 66,900 |
Nov 21, 2023 | 11.05 | 11.08 | 11.01 | 11.03 | 10.73 | 151,600 |
Nov 20, 2023 | 11.03 | 11.14 | 10.97 | 11.11 | 10.81 | 172,800 |
Nov 17, 2023 | 11.04 | 11.07 | 10.95 | 11.05 | 10.75 | 61,300 |
Nov 16, 2023 | 11.17 | 11.21 | 10.91 | 10.93 | 10.63 | 114,500 |
Nov 15, 2023 | 11.07 | 11.19 | 11.02 | 11.19 | 10.89 | 110,000 |
Nov 14, 2023 | 10.84 | 11.08 | 10.84 | 11.07 | 10.77 | 147,700 |
Nov 13, 2023 | 10.44 | 10.54 | 10.38 | 10.51 | 10.22 | 109,200 |
Nov 10, 2023 | 10.53 | 10.54 | 10.44 | 10.53 | 10.24 | 75,400 |
Nov 09, 2023 | 10.72 | 10.79 | 10.41 | 10.44 | 10.16 | 96,100 |
Nov 08, 2023 | 10.60 | 10.68 | 10.49 | 10.68 | 10.39 | 71,300 |
Nov 07, 2023 | 10.52 | 10.62 | 10.44 | 10.62 | 10.33 | 52,500 |
Nov 06, 2023 | 10.74 | 10.74 | 10.51 | 10.56 | 10.27 | 94,600 |
Nov 03, 2023 | 10.72 | 10.87 | 10.70 | 10.72 | 10.43 | 212,200 |
Nov 02, 2023 | 10.20 | 10.48 | 10.17 | 10.48 | 10.19 | 212,000 |
Nov 01, 2023 | 9.85 | 10.08 | 9.74 | 10.08 | 9.81 | 74,500 |
Oct 31, 2023 | 9.69 | 9.90 | 9.68 | 9.85 | 9.58 | 107,100 |
Oct 30, 2023 | 9.58 | 9.65 | 9.44 | 9.60 | 9.34 | 159,500 |
Oct 27, 2023 | 9.67 | 9.74 | 9.40 | 9.48 | 9.22 | 151,500 |
Oct 26, 2023 | 9.50 | 9.69 | 9.50 | 9.57 | 9.31 | 122,900 |
Oct 25, 2023 | 9.68 | 9.71 | 9.43 | 9.43 | 9.17 | 336,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |