Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.06 | 11.16 | 10.95 | 10.99 | 10.99 | 718,800 |
Mar 15, 2024 | 10.88 | 11.10 | 10.88 | 11.08 | 11.08 | 5,846,400 |
Mar 14, 2024 | 11.14 | 11.15 | 10.82 | 10.92 | 10.92 | 1,396,200 |
Mar 13, 2024 | 11.28 | 11.33 | 11.16 | 11.19 | 11.19 | 968,200 |
Mar 12, 2024 | 11.47 | 11.50 | 11.20 | 11.27 | 11.27 | 908,300 |
Mar 11, 2024 | 11.53 | 11.63 | 11.46 | 11.50 | 11.50 | 787,600 |
Mar 08, 2024 | 11.74 | 11.81 | 11.63 | 11.65 | 11.65 | 505,700 |
Mar 07, 2024 | 11.82 | 11.85 | 11.56 | 11.59 | 11.59 | 758,500 |
Mar 06, 2024 | 11.82 | 11.87 | 11.38 | 11.69 | 11.69 | 860,400 |
Mar 05, 2024 | 11.51 | 11.86 | 11.50 | 11.82 | 11.82 | 809,300 |
Mar 04, 2024 | 11.44 | 11.73 | 11.44 | 11.57 | 11.57 | 885,900 |
Mar 01, 2024 | 11.33 | 11.35 | 11.15 | 11.35 | 11.35 | 579,100 |
Feb 29, 2024 | 11.49 | 11.60 | 11.36 | 11.46 | 11.46 | 550,800 |
Feb 28, 2024 | 11.32 | 11.44 | 11.27 | 11.29 | 11.29 | 492,800 |
Feb 27, 2024 | 11.48 | 11.55 | 11.32 | 11.39 | 11.39 | 495,600 |
Feb 26, 2024 | 11.45 | 11.57 | 11.32 | 11.44 | 11.44 | 535,700 |
Feb 23, 2024 | 11.49 | 11.63 | 11.39 | 11.51 | 11.51 | 463,300 |
Feb 22, 2024 | 11.59 | 11.63 | 11.39 | 11.50 | 11.50 | 656,200 |
Feb 21, 2024 | 11.68 | 11.73 | 11.59 | 11.62 | 11.62 | 597,300 |
Feb 20, 2024 | 11.74 | 11.86 | 11.66 | 11.69 | 11.69 | 537,700 |
Feb 16, 2024 | 11.92 | 11.99 | 11.81 | 11.83 | 11.83 | 639,700 |
Feb 15, 2024 | 11.80 | 12.11 | 11.80 | 12.04 | 12.04 | 788,800 |
Feb 14, 2024 | 11.72 | 11.85 | 11.49 | 11.75 | 11.75 | 768,400 |
Feb 13, 2024 | 11.81 | 11.85 | 11.45 | 11.59 | 11.59 | 883,600 |
Feb 12, 2024 | 11.93 | 12.29 | 11.92 | 12.13 | 12.13 | 776,400 |
Feb 09, 2024 | 11.75 | 11.97 | 11.63 | 11.91 | 11.91 | 459,000 |
Feb 08, 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.74 | 552,600 |
Feb 07, 2024 | 11.73 | 11.76 | 11.50 | 11.69 | 11.69 | 576,100 |
Feb 06, 2024 | 11.78 | 11.91 | 11.65 | 11.72 | 11.72 | 661,400 |
Feb 05, 2024 | 11.89 | 11.92 | 11.72 | 11.80 | 11.80 | 667,400 |
Feb 02, 2024 | 11.87 | 12.09 | 11.84 | 12.03 | 12.03 | 639,500 |
Feb 01, 2024 | 12.27 | 12.29 | 11.63 | 12.10 | 12.10 | 1,253,200 |
Feb 01, 2024 | 0.2 Dividend | |||||
Jan 31, 2024 | 12.76 | 12.82 | 12.31 | 12.37 | 12.17 | 1,400,300 |
Jan 30, 2024 | 12.91 | 12.98 | 12.84 | 12.91 | 12.70 | 510,200 |
Jan 29, 2024 | 12.94 | 13.01 | 12.85 | 12.98 | 12.77 | 652,000 |
Jan 26, 2024 | 12.93 | 13.05 | 12.80 | 12.97 | 12.76 | 503,800 |
Jan 25, 2024 | 12.98 | 13.07 | 12.70 | 12.89 | 12.68 | 900,100 |
Jan 24, 2024 | 12.93 | 13.01 | 12.67 | 12.80 | 12.59 | 1,136,500 |
Jan 23, 2024 | 12.75 | 12.95 | 12.58 | 12.86 | 12.65 | 1,037,100 |
Jan 22, 2024 | 12.07 | 12.73 | 11.98 | 12.70 | 12.49 | 1,129,200 |
Jan 19, 2024 | 11.94 | 12.12 | 11.85 | 12.12 | 11.92 | 697,000 |
Jan 18, 2024 | 11.89 | 11.98 | 11.77 | 11.88 | 11.69 | 718,100 |
Jan 17, 2024 | 11.83 | 11.98 | 11.73 | 11.87 | 11.68 | 697,000 |
Jan 16, 2024 | 12.06 | 12.11 | 11.94 | 12.00 | 11.81 | 615,400 |
Jan 12, 2024 | 12.39 | 12.44 | 12.09 | 12.20 | 12.00 | 574,600 |
Jan 11, 2024 | 12.31 | 12.38 | 12.12 | 12.31 | 12.11 | 1,332,200 |
Jan 10, 2024 | 12.29 | 12.44 | 12.25 | 12.43 | 12.23 | 539,200 |
Jan 09, 2024 | 12.36 | 12.44 | 12.31 | 12.37 | 12.17 | 534,500 |
Jan 08, 2024 | 12.40 | 12.55 | 12.31 | 12.54 | 12.34 | 537,000 |
Jan 05, 2024 | 12.37 | 12.59 | 12.37 | 12.42 | 12.22 | 732,900 |
Jan 04, 2024 | 12.35 | 12.55 | 12.33 | 12.45 | 12.25 | 727,600 |
Jan 03, 2024 | 12.50 | 12.63 | 12.33 | 12.34 | 12.14 | 978,900 |
Jan 02, 2024 | 12.35 | 12.69 | 12.31 | 12.59 | 12.39 | 824,100 |
Dec 29, 2023 | 12.65 | 12.69 | 12.48 | 12.48 | 12.28 | 491,400 |
Dec 28, 2023 | 12.65 | 12.80 | 12.56 | 12.71 | 12.50 | 750,300 |
Dec 27, 2023 | 12.71 | 12.94 | 12.71 | 12.81 | 12.60 | 681,500 |
Dec 26, 2023 | 12.81 | 12.97 | 12.75 | 12.90 | 12.69 | 612,300 |
Dec 22, 2023 | 12.63 | 12.81 | 12.63 | 12.78 | 12.57 | 1,273,000 |
Dec 21, 2023 | 12.44 | 12.56 | 12.33 | 12.56 | 12.36 | 759,000 |
Dec 20, 2023 | 12.44 | 12.72 | 12.35 | 12.35 | 12.15 | 906,300 |
Dec 19, 2023 | 12.42 | 12.58 | 12.37 | 12.50 | 12.30 | 611,200 |
Dec 18, 2023 | 12.49 | 12.56 | 12.34 | 12.42 | 12.22 | 838,600 |
Dec 15, 2023 | 12.59 | 12.59 | 12.26 | 12.44 | 12.24 | 3,102,700 |
Dec 14, 2023 | 12.44 | 12.75 | 12.37 | 12.56 | 12.36 | 1,273,100 |
Dec 13, 2023 | 11.65 | 12.29 | 11.60 | 12.28 | 12.08 | 1,347,200 |
Dec 12, 2023 | 11.77 | 11.77 | 11.63 | 11.64 | 11.45 | 591,800 |
Dec 11, 2023 | 11.83 | 11.88 | 11.69 | 11.78 | 11.59 | 790,100 |
Dec 08, 2023 | 11.53 | 11.90 | 11.39 | 11.87 | 11.68 | 1,282,200 |
Dec 07, 2023 | 11.71 | 11.93 | 11.57 | 11.78 | 11.59 | 1,089,900 |
Dec 06, 2023 | 11.81 | 12.09 | 11.63 | 11.66 | 11.47 | 614,700 |
Dec 05, 2023 | 11.76 | 11.82 | 11.66 | 11.71 | 11.52 | 677,000 |
Dec 04, 2023 | 11.45 | 11.85 | 11.41 | 11.81 | 11.62 | 813,700 |
Dec 01, 2023 | 11.12 | 11.61 | 11.03 | 11.52 | 11.33 | 577,100 |
Nov 30, 2023 | 11.13 | 11.20 | 11.06 | 11.14 | 10.96 | 934,300 |
Nov 29, 2023 | 11.04 | 11.21 | 11.01 | 11.10 | 10.92 | 546,900 |
Nov 28, 2023 | 10.96 | 10.97 | 10.78 | 10.97 | 10.79 | 491,300 |
Nov 27, 2023 | 11.02 | 11.03 | 10.91 | 10.95 | 10.77 | 612,700 |
Nov 24, 2023 | 11.08 | 11.12 | 11.03 | 11.08 | 10.90 | 152,800 |
Nov 22, 2023 | 11.14 | 11.14 | 11.01 | 11.04 | 10.86 | 459,400 |
Nov 21, 2023 | 11.16 | 11.18 | 11.01 | 11.04 | 10.86 | 332,800 |
Nov 20, 2023 | 11.25 | 11.28 | 11.12 | 11.20 | 11.02 | 394,000 |
Nov 17, 2023 | 11.32 | 11.45 | 11.25 | 11.25 | 11.07 | 574,300 |
Nov 16, 2023 | 11.40 | 11.40 | 11.14 | 11.21 | 11.03 | 389,400 |
Nov 15, 2023 | 11.35 | 11.56 | 11.34 | 11.40 | 11.22 | 591,100 |
Nov 14, 2023 | 11.02 | 11.45 | 11.02 | 11.39 | 11.21 | 1,146,700 |
Nov 13, 2023 | 10.57 | 10.69 | 10.53 | 10.64 | 10.47 | 338,400 |
Nov 10, 2023 | 10.69 | 10.79 | 10.59 | 10.64 | 10.47 | 528,300 |
Nov 09, 2023 | 10.82 | 10.84 | 10.55 | 10.63 | 10.46 | 389,200 |
Nov 08, 2023 | 10.93 | 11.03 | 10.75 | 10.80 | 10.63 | 452,500 |
Nov 07, 2023 | 10.96 | 10.99 | 10.84 | 10.90 | 10.72 | 394,300 |
Nov 06, 2023 | 10.98 | 11.06 | 10.92 | 11.00 | 10.82 | 553,100 |
Nov 03, 2023 | 10.97 | 11.13 | 10.96 | 11.02 | 10.84 | 704,500 |
Nov 02, 2023 | 10.35 | 10.71 | 10.35 | 10.70 | 10.53 | 530,100 |
Nov 01, 2023 | 10.20 | 10.31 | 10.09 | 10.26 | 10.09 | 444,900 |
Nov 01, 2023 | 0.2 Dividend | |||||
Oct 31, 2023 | 10.48 | 10.54 | 10.34 | 10.42 | 10.05 | 499,100 |
Oct 30, 2023 | 10.53 | 10.59 | 10.42 | 10.48 | 10.11 | 428,300 |
Oct 27, 2023 | 10.55 | 10.57 | 10.25 | 10.42 | 10.05 | 612,400 |
Oct 26, 2023 | 10.44 | 10.69 | 10.44 | 10.57 | 10.20 | 615,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |