Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 543,000 |
Mar 28, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 27, 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 20,800 |
Mar 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 25, 2024 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 234,900 |
Mar 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 21, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 508,500 |
Mar 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 19, 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 578,000 |
Mar 18, 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 93,300 |
Mar 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 13, 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 569,400 |
Mar 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 11, 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 604,200 |
Mar 11, 2024 | 0.27 Dividend | |||||
Mar 08, 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.63 | 794,500 |
Mar 07, 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.53 | 714,000 |
Mar 06, 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.63 | 1,223,500 |
Mar 05, 2024 | 12.00 | 12.10 | 11.80 | 11.80 | 11.53 | 1,061,100 |
Mar 04, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.73 | 284,100 |
Mar 01, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 808,100 |
Feb 29, 2024 | 12.20 | 12.30 | 11.80 | 12.00 | 11.73 | 2,309,400 |
Feb 28, 2024 | 12.60 | 12.60 | 12.30 | 12.40 | 12.12 | 1,006,000 |
Feb 27, 2024 | 12.60 | 12.70 | 12.50 | 12.60 | 12.31 | 1,000,800 |
Feb 23, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.22 | 1,487,500 |
Feb 22, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.02 | 196,800 |
Feb 21, 2024 | 12.20 | 12.30 | 12.10 | 12.10 | 11.83 | 718,100 |
Feb 20, 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 11.92 | 494,600 |
Feb 19, 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 11.92 | 367,400 |
Feb 16, 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 11.83 | 160,500 |
Feb 15, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.92 | 221,400 |
Feb 14, 2024 | 12.00 | 12.10 | 11.90 | 12.10 | 11.83 | 504,000 |
Feb 13, 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 11.73 | 419,300 |
Feb 12, 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.63 | 372,600 |
Feb 09, 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 11.83 | 286,700 |
Feb 08, 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 11.83 | 383,100 |
Feb 07, 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 11.83 | 528,400 |
Feb 06, 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 11.83 | 464,900 |
Feb 05, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 556,300 |
Feb 02, 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 11.73 | 859,200 |
Feb 01, 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 11.73 | 519,400 |
Jan 31, 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 11.92 | 696,600 |
Jan 30, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.92 | 1,141,600 |
Jan 29, 2024 | 12.00 | 12.10 | 11.90 | 12.10 | 11.83 | 138,400 |
Jan 26, 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 11.73 | 252,500 |
Jan 25, 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 11.73 | 789,600 |
Jan 24, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 274,700 |
Jan 23, 2024 | 11.90 | 12.00 | 11.80 | 12.00 | 11.73 | 920,100 |
Jan 22, 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 11.73 | 262,600 |
Jan 19, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 235,900 |
Jan 18, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.73 | 247,800 |
Jan 17, 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 11.92 | 1,269,600 |
Jan 16, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.92 | 1,281,600 |
Jan 15, 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 11.73 | 888,400 |
Jan 12, 2024 | 12.00 | 12.10 | 11.90 | 11.90 | 11.63 | 587,400 |
Jan 11, 2024 | 11.90 | 12.00 | 11.80 | 12.00 | 11.73 | 1,341,500 |
Jan 10, 2024 | 12.00 | 12.10 | 11.80 | 11.90 | 11.63 | 1,461,300 |
Jan 09, 2024 | 12.40 | 12.40 | 12.10 | 12.10 | 11.83 | 1,438,900 |
Jan 08, 2024 | 12.40 | 12.50 | 12.20 | 12.40 | 12.12 | 971,100 |
Jan 05, 2024 | 12.30 | 12.50 | 12.10 | 12.50 | 12.22 | 2,542,630 |
Jan 04, 2024 | 12.10 | 12.30 | 12.00 | 12.30 | 12.02 | 1,021,600 |
Jan 03, 2024 | 12.00 | 12.20 | 12.00 | 12.10 | 11.83 | 984,000 |
Dec 28, 2023 | 11.80 | 11.90 | 11.80 | 11.90 | 11.63 | 513,200 |
Dec 27, 2023 | 12.00 | 12.00 | 11.80 | 11.90 | 11.63 | 676,300 |
Dec 26, 2023 | 11.70 | 12.10 | 11.70 | 11.90 | 11.63 | 1,073,900 |
Dec 25, 2023 | 11.50 | 11.70 | 11.50 | 11.70 | 11.43 | 616,400 |
Dec 22, 2023 | 11.30 | 11.50 | 11.30 | 11.40 | 11.14 | 502,200 |
Dec 21, 2023 | 11.10 | 11.30 | 11.10 | 11.30 | 11.04 | 492,300 |
Dec 20, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 10.85 | 341,400 |
Dec 19, 2023 | 11.20 | 11.20 | 11.10 | 11.20 | 10.95 | 868,000 |
Dec 18, 2023 | 11.00 | 11.30 | 11.00 | 11.20 | 10.95 | 1,250,500 |
Dec 15, 2023 | 10.90 | 11.20 | 10.80 | 11.00 | 10.75 | 3,484,400 |
Dec 14, 2023 | 10.80 | 11.00 | 10.80 | 10.80 | 10.55 | 1,358,400 |
Dec 13, 2023 | 10.80 | 10.80 | 10.70 | 10.70 | 10.46 | 1,262,700 |
Dec 12, 2023 | 10.80 | 10.80 | 10.70 | 10.80 | 10.55 | 844,700 |
Dec 08, 2023 | 10.70 | 10.90 | 10.70 | 10.70 | 10.46 | 1,140,400 |
Dec 07, 2023 | 10.70 | 10.80 | 10.70 | 10.70 | 10.46 | 410,800 |
Dec 06, 2023 | 10.70 | 10.80 | 10.70 | 10.70 | 10.46 | 421,600 |
Dec 04, 2023 | 10.80 | 10.90 | 10.70 | 10.70 | 10.46 | 806,300 |
Dec 01, 2023 | 10.80 | 10.80 | 10.70 | 10.70 | 10.46 | 429,000 |
Nov 30, 2023 | 11.00 | 11.00 | 10.70 | 10.90 | 10.65 | 984,700 |
Nov 29, 2023 | 10.80 | 11.00 | 10.70 | 10.90 | 10.65 | 2,441,000 |
Nov 28, 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.55 | 952,200 |
Nov 27, 2023 | 10.60 | 10.60 | 10.50 | 10.60 | 10.36 | 1,163,600 |
Nov 24, 2023 | 10.50 | 10.60 | 10.50 | 10.50 | 10.26 | 993,600 |
Nov 23, 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.36 | 2,415,700 |
Nov 22, 2023 | 10.60 | 10.80 | 10.60 | 10.60 | 10.36 | 1,252,100 |
Nov 21, 2023 | 10.80 | 10.80 | 10.60 | 10.60 | 10.36 | 822,400 |
Nov 20, 2023 | 10.60 | 11.10 | 10.60 | 10.80 | 10.55 | 3,355,500 |
Nov 17, 2023 | 10.10 | 10.70 | 10.10 | 10.60 | 10.36 | 16,048,300 |
Nov 16, 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 9.97 | 496,700 |
Nov 15, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 9.87 | 1,829,000 |
Nov 14, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 9.87 | 2,284,800 |
Nov 13, 2023 | 10.20 | 10.20 | 10.10 | 10.20 | 9.97 | 964,700 |
Nov 10, 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 9.97 | 2,112,500 |
Nov 09, 2023 | 10.20 | 10.20 | 10.10 | 10.20 | 9.97 | 545,200 |
Nov 08, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 9.87 | 693,200 |
Nov 07, 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 9.97 | 251,100 |
Nov 06, 2023 | 10.10 | 10.40 | 10.10 | 10.10 | 9.87 | 1,947,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |