Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 10.75 | 10.92 | 10.66 | 10.91 | 10.91 | 896,800 |
Mar 26, 2024 | 10.75 | 10.78 | 10.59 | 10.67 | 10.67 | 754,100 |
Mar 25, 2024 | 10.88 | 10.91 | 10.69 | 10.71 | 10.71 | 613,500 |
Mar 22, 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 10.80 | 816,300 |
Mar 21, 2024 | 10.90 | 11.30 | 10.84 | 11.02 | 11.02 | 1,180,700 |
Mar 20, 2024 | 10.80 | 10.95 | 10.69 | 10.90 | 10.90 | 755,600 |
Mar 19, 2024 | 10.70 | 10.91 | 10.67 | 10.85 | 10.85 | 884,100 |
Mar 18, 2024 | 10.79 | 10.89 | 10.63 | 10.78 | 10.78 | 986,600 |
Mar 15, 2024 | 10.75 | 10.93 | 10.69 | 10.79 | 10.79 | 1,879,300 |
Mar 14, 2024 | 11.14 | 11.23 | 10.73 | 10.82 | 10.82 | 1,066,200 |
Mar 13, 2024 | 11.20 | 11.28 | 11.13 | 11.17 | 11.17 | 782,300 |
Mar 12, 2024 | 11.15 | 11.30 | 11.04 | 11.20 | 11.20 | 910,300 |
Mar 11, 2024 | 11.09 | 11.20 | 11.01 | 11.11 | 11.11 | 731,000 |
Mar 08, 2024 | 11.09 | 11.20 | 11.06 | 11.13 | 11.13 | 701,600 |
Mar 07, 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 11.04 | 690,000 |
Mar 06, 2024 | 10.91 | 11.04 | 10.86 | 10.93 | 10.93 | 1,014,000 |
Mar 05, 2024 | 10.89 | 11.04 | 10.82 | 10.85 | 10.85 | 1,018,100 |
Mar 04, 2024 | 10.79 | 10.95 | 10.72 | 10.92 | 10.92 | 1,111,300 |
Mar 01, 2024 | 10.94 | 10.97 | 10.70 | 10.83 | 10.83 | 1,287,700 |
Mar 01, 2024 | 0.2 Dividend | |||||
Feb 29, 2024 | 11.31 | 11.33 | 11.07 | 11.16 | 10.96 | 1,252,100 |
Feb 28, 2024 | 11.12 | 11.22 | 11.05 | 11.16 | 10.96 | 747,000 |
Feb 27, 2024 | 11.31 | 11.38 | 11.13 | 11.16 | 10.96 | 787,000 |
Feb 26, 2024 | 11.25 | 11.35 | 11.15 | 11.28 | 11.08 | 657,800 |
Feb 23, 2024 | 11.19 | 11.30 | 11.11 | 11.26 | 11.06 | 939,900 |
Feb 22, 2024 | 11.10 | 11.27 | 11.01 | 11.19 | 10.99 | 845,000 |
Feb 21, 2024 | 11.13 | 11.20 | 11.01 | 11.12 | 10.92 | 987,200 |
Feb 20, 2024 | 11.27 | 11.50 | 11.00 | 11.09 | 10.89 | 1,561,400 |
Feb 16, 2024 | 11.21 | 11.43 | 11.07 | 11.33 | 11.13 | 1,106,000 |
Feb 15, 2024 | 11.76 | 11.76 | 11.12 | 11.29 | 11.09 | 2,339,100 |
Feb 14, 2024 | 10.74 | 11.79 | 10.43 | 11.77 | 11.56 | 2,822,600 |
Feb 13, 2024 | 10.24 | 10.36 | 10.14 | 10.22 | 10.04 | 1,568,000 |
Feb 12, 2024 | 10.04 | 10.57 | 9.99 | 10.50 | 10.31 | 2,355,700 |
Feb 09, 2024 | 9.98 | 9.98 | 9.80 | 9.95 | 9.77 | 1,363,800 |
Feb 08, 2024 | 10.06 | 10.08 | 9.84 | 9.91 | 9.73 | 2,905,200 |
Feb 07, 2024 | 10.40 | 10.40 | 10.05 | 10.06 | 9.88 | 1,388,700 |
Feb 06, 2024 | 10.25 | 10.45 | 10.18 | 10.39 | 10.20 | 629,000 |
Feb 05, 2024 | 10.35 | 10.41 | 10.21 | 10.25 | 10.07 | 568,200 |
Feb 02, 2024 | 10.54 | 10.58 | 10.40 | 10.44 | 10.25 | 580,100 |
Feb 01, 2024 | 10.48 | 10.67 | 10.45 | 10.66 | 10.47 | 706,000 |
Jan 31, 2024 | 10.79 | 10.80 | 10.44 | 10.47 | 10.28 | 770,800 |
Jan 30, 2024 | 10.77 | 10.83 | 10.70 | 10.80 | 10.61 | 561,400 |
Jan 29, 2024 | 10.90 | 10.91 | 10.75 | 10.85 | 10.66 | 521,000 |
Jan 26, 2024 | 10.98 | 11.06 | 10.88 | 10.88 | 10.69 | 726,900 |
Jan 25, 2024 | 10.85 | 10.89 | 10.64 | 10.85 | 10.66 | 648,700 |
Jan 24, 2024 | 10.85 | 10.87 | 10.70 | 10.72 | 10.53 | 765,600 |
Jan 23, 2024 | 10.63 | 10.81 | 10.48 | 10.78 | 10.59 | 1,004,500 |
Jan 22, 2024 | 10.39 | 10.54 | 10.34 | 10.52 | 10.33 | 1,536,700 |
Jan 19, 2024 | 10.34 | 10.38 | 10.14 | 10.29 | 10.11 | 2,874,000 |
Jan 18, 2024 | 10.30 | 10.39 | 10.19 | 10.31 | 10.13 | 1,008,000 |
Jan 17, 2024 | 10.54 | 10.58 | 10.30 | 10.30 | 10.12 | 901,500 |
Jan 16, 2024 | 10.87 | 10.96 | 10.65 | 10.66 | 10.47 | 806,100 |
Jan 12, 2024 | 11.05 | 11.09 | 10.88 | 10.92 | 10.72 | 525,600 |
Jan 11, 2024 | 10.92 | 11.01 | 10.83 | 11.01 | 10.81 | 657,300 |
Jan 10, 2024 | 11.05 | 11.14 | 10.88 | 10.92 | 10.72 | 778,100 |
Jan 09, 2024 | 11.37 | 11.37 | 10.98 | 11.02 | 10.82 | 762,900 |
Jan 08, 2024 | 11.37 | 11.50 | 11.34 | 11.47 | 11.26 | 550,500 |
Jan 05, 2024 | 11.34 | 11.45 | 11.30 | 11.35 | 11.15 | 593,500 |
Jan 04, 2024 | 11.43 | 11.53 | 11.39 | 11.39 | 11.19 | 691,300 |
Jan 03, 2024 | 11.48 | 11.53 | 11.32 | 11.33 | 11.13 | 876,800 |
Jan 02, 2024 | 11.25 | 11.58 | 11.23 | 11.46 | 11.25 | 734,800 |
Dec 29, 2023 | 11.42 | 11.45 | 11.28 | 11.28 | 11.08 | 676,600 |
Dec 28, 2023 | 11.40 | 11.51 | 11.37 | 11.42 | 11.22 | 490,000 |
Dec 27, 2023 | 11.38 | 11.52 | 11.36 | 11.42 | 11.22 | 586,100 |
Dec 26, 2023 | 11.24 | 11.41 | 11.21 | 11.35 | 11.15 | 449,000 |
Dec 22, 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 11.02 | 572,900 |
Dec 21, 2023 | 11.34 | 11.41 | 11.12 | 11.21 | 11.01 | 645,100 |
Dec 20, 2023 | 11.49 | 11.57 | 11.24 | 11.24 | 11.04 | 869,700 |
Dec 19, 2023 | 11.36 | 11.72 | 11.26 | 11.55 | 11.34 | 1,259,400 |
Dec 18, 2023 | 11.32 | 11.47 | 11.14 | 11.24 | 11.04 | 847,600 |
Dec 15, 2023 | 11.67 | 11.68 | 11.23 | 11.25 | 11.05 | 2,876,300 |
Dec 14, 2023 | 11.84 | 11.88 | 11.58 | 11.68 | 11.47 | 1,372,300 |
Dec 13, 2023 | 11.12 | 11.72 | 11.08 | 11.70 | 11.49 | 1,195,300 |
Dec 12, 2023 | 11.02 | 11.23 | 10.94 | 11.17 | 10.97 | 802,500 |
Dec 11, 2023 | 10.96 | 11.06 | 10.88 | 11.03 | 10.83 | 689,500 |
Dec 08, 2023 | 11.05 | 11.05 | 10.81 | 10.96 | 10.76 | 660,400 |
Dec 07, 2023 | 10.87 | 11.04 | 10.86 | 11.03 | 10.83 | 721,000 |
Dec 06, 2023 | 11.13 | 11.13 | 10.88 | 10.88 | 10.69 | 839,700 |
Dec 05, 2023 | 11.00 | 11.18 | 10.89 | 11.14 | 10.94 | 695,000 |
Dec 04, 2023 | 11.01 | 11.28 | 10.99 | 11.06 | 10.86 | 691,900 |
Dec 01, 2023 | 10.71 | 11.13 | 10.62 | 11.09 | 10.89 | 952,800 |
Nov 30, 2023 | 10.76 | 10.97 | 10.59 | 10.71 | 10.52 | 1,227,100 |
Nov 30, 2023 | 0.2 Dividend | |||||
Nov 29, 2023 | 11.09 | 11.15 | 10.91 | 10.92 | 10.53 | 805,000 |
Nov 28, 2023 | 11.00 | 11.00 | 10.90 | 10.98 | 10.59 | 781,500 |
Nov 27, 2023 | 10.90 | 10.99 | 10.80 | 10.97 | 10.58 | 639,700 |
Nov 24, 2023 | 10.82 | 10.98 | 10.81 | 10.97 | 10.58 | 453,900 |
Nov 22, 2023 | 10.75 | 10.84 | 10.70 | 10.77 | 10.38 | 466,400 |
Nov 21, 2023 | 10.74 | 10.75 | 10.59 | 10.64 | 10.26 | 457,400 |
Nov 20, 2023 | 10.64 | 10.74 | 10.55 | 10.72 | 10.34 | 605,700 |
Nov 17, 2023 | 10.61 | 10.70 | 10.51 | 10.63 | 10.25 | 1,279,800 |
Nov 16, 2023 | 10.68 | 10.74 | 10.50 | 10.55 | 10.17 | 629,200 |
Nov 15, 2023 | 10.85 | 10.87 | 10.62 | 10.72 | 10.34 | 608,800 |
Nov 14, 2023 | 10.71 | 10.85 | 10.59 | 10.82 | 10.43 | 946,900 |
Nov 13, 2023 | 10.42 | 10.55 | 10.36 | 10.46 | 10.08 | 578,100 |
Nov 10, 2023 | 10.49 | 10.49 | 10.31 | 10.39 | 10.02 | 742,000 |
Nov 09, 2023 | 10.60 | 10.60 | 10.40 | 10.46 | 10.08 | 574,300 |
Nov 08, 2023 | 10.68 | 10.69 | 10.45 | 10.57 | 10.19 | 600,000 |
Nov 07, 2023 | 10.47 | 10.68 | 10.37 | 10.66 | 10.28 | 757,600 |
Nov 06, 2023 | 10.53 | 10.56 | 10.30 | 10.49 | 10.11 | 1,139,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |