Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.96 | 12.10 | 11.93 | 12.08 | 12.08 | 404,121 |
Mar 27, 2024 | 11.71 | 11.92 | 11.71 | 11.92 | 11.92 | 413,000 |
Mar 26, 2024 | 11.67 | 11.75 | 11.64 | 11.68 | 11.68 | 329,700 |
Mar 25, 2024 | 11.67 | 11.73 | 11.63 | 11.65 | 11.65 | 322,000 |
Mar 22, 2024 | 11.77 | 11.77 | 11.54 | 11.67 | 11.67 | 459,100 |
Mar 21, 2024 | 11.80 | 11.88 | 11.70 | 11.77 | 11.77 | 301,900 |
Mar 20, 2024 | 11.73 | 11.77 | 11.60 | 11.77 | 11.77 | 298,100 |
Mar 19, 2024 | 11.68 | 11.74 | 11.60 | 11.70 | 11.70 | 349,400 |
Mar 18, 2024 | 11.66 | 11.70 | 11.60 | 11.67 | 11.67 | 399,200 |
Mar 15, 2024 | 11.61 | 11.69 | 11.57 | 11.64 | 11.64 | 225,900 |
Mar 14, 2024 | 11.83 | 11.83 | 11.59 | 11.65 | 11.65 | 332,500 |
Mar 13, 2024 | 11.93 | 12.00 | 11.83 | 11.86 | 11.86 | 292,000 |
Mar 12, 2024 | 12.02 | 12.04 | 11.88 | 11.98 | 11.98 | 310,800 |
Mar 12, 2024 | 0.08 Dividend | |||||
Mar 11, 2024 | 12.09 | 12.14 | 12.02 | 12.10 | 12.02 | 275,900 |
Mar 08, 2024 | 12.00 | 12.12 | 12.00 | 12.09 | 12.01 | 305,000 |
Mar 07, 2024 | 12.09 | 12.14 | 11.93 | 11.96 | 11.88 | 587,100 |
Mar 06, 2024 | 12.14 | 12.17 | 12.01 | 12.07 | 11.99 | 423,300 |
Mar 05, 2024 | 12.11 | 12.18 | 12.02 | 12.12 | 12.04 | 384,000 |
Mar 04, 2024 | 12.01 | 12.15 | 11.93 | 12.13 | 12.05 | 347,400 |
Mar 01, 2024 | 11.81 | 12.02 | 11.70 | 12.01 | 11.93 | 418,500 |
Feb 29, 2024 | 11.81 | 11.86 | 11.77 | 11.83 | 11.75 | 322,300 |
Feb 28, 2024 | 11.46 | 11.67 | 11.45 | 11.66 | 11.58 | 411,400 |
Feb 27, 2024 | 11.55 | 11.71 | 11.51 | 11.52 | 11.44 | 405,500 |
Feb 26, 2024 | 11.72 | 11.72 | 11.55 | 11.55 | 11.47 | 416,200 |
Feb 23, 2024 | 11.73 | 11.79 | 11.69 | 11.71 | 11.63 | 510,800 |
Feb 22, 2024 | 11.72 | 11.75 | 11.62 | 11.71 | 11.63 | 338,900 |
Feb 21, 2024 | 11.62 | 11.71 | 11.58 | 11.65 | 11.57 | 254,600 |
Feb 20, 2024 | 11.56 | 11.71 | 11.56 | 11.63 | 11.55 | 335,300 |
Feb 16, 2024 | 11.67 | 11.75 | 11.56 | 11.63 | 11.55 | 328,600 |
Feb 15, 2024 | 11.61 | 11.82 | 11.61 | 11.79 | 11.71 | 363,500 |
Feb 14, 2024 | 11.39 | 11.60 | 11.39 | 11.55 | 11.47 | 344,400 |
Feb 13, 2024 | 11.52 | 11.52 | 11.25 | 11.38 | 11.30 | 736,000 |
Feb 13, 2024 | 0.08 Dividend | |||||
Feb 12, 2024 | 11.75 | 11.85 | 11.75 | 11.79 | 11.63 | 290,000 |
Feb 09, 2024 | 11.78 | 11.82 | 11.65 | 11.75 | 11.59 | 331,500 |
Feb 08, 2024 | 11.72 | 11.86 | 11.69 | 11.80 | 11.64 | 320,900 |
Feb 07, 2024 | 11.72 | 11.85 | 11.63 | 11.76 | 11.60 | 301,800 |
Feb 06, 2024 | 11.61 | 11.75 | 11.60 | 11.71 | 11.55 | 313,400 |
Feb 05, 2024 | 11.76 | 11.77 | 11.53 | 11.61 | 11.45 | 575,200 |
Feb 02, 2024 | 12.06 | 12.07 | 11.83 | 11.90 | 11.74 | 381,900 |
Feb 01, 2024 | 11.86 | 12.15 | 11.80 | 12.15 | 11.99 | 495,400 |
Jan 31, 2024 | 11.98 | 12.06 | 11.73 | 11.78 | 11.62 | 476,200 |
Jan 30, 2024 | 12.03 | 12.05 | 11.89 | 11.96 | 11.80 | 402,700 |
Jan 29, 2024 | 11.81 | 12.05 | 11.81 | 12.05 | 11.89 | 475,600 |
Jan 26, 2024 | 11.86 | 11.92 | 11.77 | 11.78 | 11.62 | 414,800 |
Jan 25, 2024 | 11.78 | 11.92 | 11.78 | 11.82 | 11.66 | 464,700 |
Jan 24, 2024 | 11.87 | 11.90 | 11.55 | 11.73 | 11.57 | 661,100 |
Jan 23, 2024 | 11.85 | 11.95 | 11.76 | 11.78 | 11.62 | 369,000 |
Jan 22, 2024 | 11.90 | 12.00 | 11.83 | 11.89 | 11.73 | 415,200 |
Jan 19, 2024 | 11.65 | 11.80 | 11.53 | 11.80 | 11.64 | 1,000,000 |
Jan 18, 2024 | 11.76 | 11.78 | 11.56 | 11.62 | 11.46 | 499,400 |
Jan 17, 2024 | 11.92 | 11.94 | 11.62 | 11.73 | 11.57 | 558,100 |
Jan 16, 2024 | 12.17 | 12.17 | 12.00 | 12.03 | 11.87 | 485,600 |
Jan 16, 2024 | 0.08 Dividend | |||||
Jan 12, 2024 | 12.38 | 12.46 | 12.26 | 12.33 | 12.09 | 303,500 |
Jan 11, 2024 | 12.40 | 12.46 | 12.20 | 12.32 | 12.08 | 510,700 |
Jan 10, 2024 | 12.48 | 12.58 | 12.36 | 12.44 | 12.19 | 385,400 |
Jan 09, 2024 | 12.50 | 12.51 | 12.36 | 12.44 | 12.19 | 408,900 |
Jan 08, 2024 | 12.30 | 12.64 | 12.26 | 12.62 | 12.37 | 504,000 |
Jan 05, 2024 | 12.26 | 12.48 | 12.19 | 12.21 | 11.97 | 420,100 |
Jan 04, 2024 | 12.05 | 12.39 | 12.00 | 12.36 | 12.12 | 638,800 |
Jan 03, 2024 | 12.36 | 12.41 | 12.00 | 12.01 | 11.77 | 787,900 |
Jan 02, 2024 | 12.22 | 12.48 | 12.18 | 12.44 | 12.19 | 881,100 |
Dec 29, 2023 | 12.35 | 12.38 | 12.22 | 12.24 | 12.00 | 540,300 |
Dec 28, 2023 | 12.29 | 12.35 | 12.26 | 12.32 | 12.08 | 313,400 |
Dec 27, 2023 | 12.06 | 12.33 | 11.94 | 12.29 | 12.05 | 662,600 |
Dec 26, 2023 | 11.92 | 12.14 | 11.88 | 12.05 | 11.81 | 498,500 |
Dec 22, 2023 | 11.79 | 11.97 | 11.77 | 11.85 | 11.62 | 498,500 |
Dec 21, 2023 | 11.75 | 11.85 | 11.64 | 11.74 | 11.51 | 393,200 |
Dec 20, 2023 | 11.97 | 12.03 | 11.70 | 11.71 | 11.48 | 508,600 |
Dec 19, 2023 | 11.99 | 12.07 | 11.89 | 11.94 | 11.70 | 411,600 |
Dec 18, 2023 | 11.82 | 11.96 | 11.80 | 11.89 | 11.66 | 525,100 |
Dec 15, 2023 | 12.02 | 12.14 | 11.82 | 11.89 | 11.66 | 457,100 |
Dec 14, 2023 | 11.94 | 12.25 | 11.92 | 12.06 | 11.82 | 640,800 |
Dec 13, 2023 | 11.31 | 11.80 | 11.24 | 11.73 | 11.50 | 585,600 |
Dec 12, 2023 | 11.26 | 11.40 | 11.20 | 11.28 | 11.06 | 340,500 |
Dec 12, 2023 | 0.08 Dividend | |||||
Dec 11, 2023 | 11.33 | 11.42 | 11.29 | 11.36 | 11.06 | 483,500 |
Dec 08, 2023 | 11.37 | 11.44 | 11.25 | 11.35 | 11.05 | 367,300 |
Dec 07, 2023 | 11.50 | 11.54 | 11.43 | 11.43 | 11.13 | 299,600 |
Dec 06, 2023 | 11.56 | 11.69 | 11.53 | 11.53 | 11.22 | 370,200 |
Dec 05, 2023 | 11.55 | 11.58 | 11.43 | 11.56 | 11.25 | 454,500 |
Dec 04, 2023 | 11.70 | 11.81 | 11.59 | 11.65 | 11.34 | 572,800 |
Dec 01, 2023 | 11.35 | 11.82 | 11.31 | 11.74 | 11.43 | 659,600 |
Nov 30, 2023 | 11.28 | 11.39 | 11.21 | 11.30 | 11.00 | 441,000 |
Nov 29, 2023 | 11.18 | 11.27 | 11.13 | 11.21 | 10.91 | 405,000 |
Nov 28, 2023 | 10.94 | 11.14 | 10.87 | 11.08 | 10.78 | 380,700 |
Nov 27, 2023 | 11.04 | 11.15 | 10.93 | 10.93 | 10.64 | 571,200 |
Nov 24, 2023 | 11.15 | 11.15 | 11.02 | 11.04 | 10.75 | 145,500 |
Nov 22, 2023 | 10.91 | 11.14 | 10.89 | 11.13 | 10.83 | 977,200 |
Nov 21, 2023 | 10.65 | 10.92 | 10.58 | 10.90 | 10.61 | 867,500 |
Nov 20, 2023 | 10.60 | 10.72 | 10.53 | 10.64 | 10.36 | 535,400 |
Nov 17, 2023 | 10.73 | 10.73 | 10.53 | 10.59 | 10.31 | 380,900 |
Nov 16, 2023 | 10.63 | 10.68 | 10.56 | 10.60 | 10.32 | 500,300 |
Nov 15, 2023 | 10.46 | 10.72 | 10.46 | 10.57 | 10.29 | 681,400 |
Nov 14, 2023 | 10.11 | 10.60 | 10.11 | 10.49 | 10.21 | 767,000 |
Nov 14, 2023 | 0.08 Dividend | |||||
Nov 13, 2023 | 10.00 | 10.01 | 9.85 | 9.93 | 9.59 | 498,400 |
Nov 10, 2023 | 9.85 | 10.02 | 9.85 | 10.01 | 9.66 | 428,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |