Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.07 | 11.12 | 10.76 | 10.80 | 10.80 | 2,136,800 |
Mar 15, 2024 | 10.77 | 11.08 | 10.76 | 11.03 | 11.03 | 3,808,800 |
Mar 14, 2024 | 10.70 | 10.79 | 10.57 | 10.77 | 10.77 | 1,760,300 |
Mar 13, 2024 | 10.67 | 10.82 | 10.64 | 10.65 | 10.65 | 1,298,600 |
Mar 12, 2024 | 10.52 | 10.64 | 10.42 | 10.59 | 10.59 | 1,241,700 |
Mar 11, 2024 | 10.47 | 10.56 | 10.29 | 10.53 | 10.53 | 1,942,400 |
Mar 08, 2024 | 10.57 | 10.64 | 10.45 | 10.52 | 10.52 | 2,491,000 |
Mar 07, 2024 | 10.64 | 10.79 | 10.58 | 10.63 | 10.63 | 1,461,300 |
Mar 06, 2024 | 10.75 | 10.84 | 10.60 | 10.61 | 10.61 | 1,506,900 |
Mar 05, 2024 | 10.68 | 10.81 | 10.54 | 10.60 | 10.60 | 2,411,300 |
Mar 04, 2024 | 11.16 | 11.16 | 10.70 | 10.77 | 10.77 | 5,418,000 |
Mar 01, 2024 | 11.60 | 11.67 | 11.17 | 11.36 | 11.36 | 5,534,100 |
Feb 29, 2024 | 11.81 | 11.86 | 11.70 | 11.70 | 11.70 | 1,523,000 |
Feb 28, 2024 | 11.98 | 12.14 | 11.72 | 11.75 | 11.75 | 1,821,900 |
Feb 27, 2024 | 11.95 | 12.07 | 11.91 | 11.98 | 11.98 | 1,294,300 |
Feb 26, 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 11.88 | 1,152,700 |
Feb 23, 2024 | 11.85 | 11.85 | 11.71 | 11.80 | 11.80 | 1,159,000 |
Feb 22, 2024 | 11.86 | 12.00 | 11.79 | 11.94 | 11.94 | 2,150,200 |
Feb 21, 2024 | 11.69 | 11.91 | 11.65 | 11.91 | 11.91 | 1,655,400 |
Feb 20, 2024 | 11.85 | 11.93 | 11.57 | 11.62 | 11.62 | 2,216,600 |
Feb 16, 2024 | 11.82 | 11.89 | 11.73 | 11.86 | 11.86 | 1,571,000 |
Feb 15, 2024 | 11.64 | 11.89 | 11.58 | 11.83 | 11.83 | 1,677,300 |
Feb 14, 2024 | 11.73 | 11.81 | 11.62 | 11.66 | 11.66 | 912,800 |
Feb 13, 2024 | 11.84 | 11.88 | 11.58 | 11.65 | 11.65 | 1,418,300 |
Feb 12, 2024 | 11.91 | 12.00 | 11.87 | 11.90 | 11.90 | 1,342,600 |
Feb 09, 2024 | 11.91 | 11.96 | 11.78 | 11.87 | 11.87 | 1,136,200 |
Feb 08, 2024 | 11.99 | 12.09 | 11.84 | 11.91 | 11.91 | 1,438,800 |
Feb 07, 2024 | 11.90 | 11.99 | 11.82 | 11.98 | 11.98 | 1,078,300 |
Feb 06, 2024 | 11.79 | 11.92 | 11.73 | 11.90 | 11.90 | 1,592,700 |
Feb 05, 2024 | 11.76 | 11.82 | 11.55 | 11.72 | 11.72 | 1,513,300 |
Feb 02, 2024 | 12.01 | 12.01 | 11.76 | 11.79 | 11.79 | 1,713,600 |
Feb 01, 2024 | 12.17 | 12.43 | 11.94 | 12.10 | 12.10 | 2,457,900 |
Jan 31, 2024 | 12.25 | 12.25 | 12.02 | 12.03 | 12.03 | 1,385,400 |
Jan 30, 2024 | 12.16 | 12.26 | 12.06 | 12.25 | 12.25 | 1,246,600 |
Jan 29, 2024 | 12.26 | 12.27 | 12.08 | 12.23 | 12.23 | 1,453,600 |
Jan 26, 2024 | 11.98 | 12.30 | 11.97 | 12.29 | 12.29 | 1,629,500 |
Jan 25, 2024 | 11.80 | 12.00 | 11.78 | 11.99 | 11.99 | 1,817,400 |
Jan 24, 2024 | 11.75 | 11.82 | 11.68 | 11.73 | 11.73 | 1,411,800 |
Jan 23, 2024 | 11.54 | 11.67 | 11.49 | 11.66 | 11.66 | 1,450,700 |
Jan 22, 2024 | 11.64 | 11.66 | 11.53 | 11.60 | 11.60 | 1,372,800 |
Jan 19, 2024 | 11.69 | 11.79 | 11.53 | 11.67 | 11.67 | 1,664,100 |
Jan 18, 2024 | 11.70 | 11.77 | 11.65 | 11.72 | 11.72 | 1,241,000 |
Jan 17, 2024 | 11.67 | 11.73 | 11.54 | 11.68 | 11.68 | 2,053,500 |
Jan 16, 2024 | 12.15 | 12.15 | 11.75 | 11.77 | 11.77 | 1,946,100 |
Jan 12, 2024 | 12.23 | 12.28 | 12.07 | 12.14 | 12.14 | 1,097,800 |
Jan 11, 2024 | 12.02 | 12.11 | 11.88 | 12.03 | 12.03 | 1,451,300 |
Jan 10, 2024 | 12.08 | 12.08 | 11.85 | 11.90 | 11.90 | 2,227,000 |
Jan 09, 2024 | 12.30 | 12.32 | 12.04 | 12.07 | 12.07 | 2,279,900 |
Jan 08, 2024 | 12.41 | 12.41 | 12.13 | 12.25 | 12.25 | 1,873,000 |
Jan 05, 2024 | 12.30 | 12.62 | 12.29 | 12.55 | 12.55 | 2,476,400 |
Jan 04, 2024 | 12.35 | 12.48 | 12.22 | 12.22 | 12.22 | 2,551,700 |
Jan 03, 2024 | 12.00 | 12.39 | 12.00 | 12.32 | 12.32 | 2,588,800 |
Jan 02, 2024 | 12.05 | 12.17 | 11.94 | 11.96 | 11.96 | 2,493,900 |
Dec 29, 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 11.92 | 1,248,100 |
Dec 28, 2023 | 12.08 | 12.09 | 11.93 | 11.97 | 11.97 | 2,098,600 |
Dec 27, 2023 | 12.20 | 12.28 | 12.11 | 12.12 | 12.12 | 1,188,200 |
Dec 26, 2023 | 12.06 | 12.28 | 12.06 | 12.22 | 12.22 | 2,678,700 |
Dec 22, 2023 | 12.05 | 12.11 | 11.89 | 11.94 | 11.94 | 1,580,200 |
Dec 21, 2023 | 11.74 | 11.95 | 11.73 | 11.94 | 11.94 | 2,530,200 |
Dec 20, 2023 | 12.00 | 12.05 | 11.72 | 11.74 | 11.74 | 2,691,300 |
Dec 19, 2023 | 12.14 | 12.15 | 11.90 | 11.99 | 11.99 | 4,131,700 |
Dec 19, 2023 | 0.828 Dividend | |||||
Dec 18, 2023 | 13.00 | 13.14 | 12.89 | 12.91 | 12.08 | 5,885,900 |
Dec 15, 2023 | 13.00 | 13.05 | 12.80 | 12.80 | 11.98 | 2,648,100 |
Dec 14, 2023 | 12.80 | 13.11 | 12.77 | 12.95 | 12.12 | 3,757,800 |
Dec 13, 2023 | 12.40 | 12.69 | 12.30 | 12.67 | 11.86 | 1,767,000 |
Dec 12, 2023 | 12.58 | 12.63 | 12.29 | 12.35 | 11.56 | 2,394,300 |
Dec 11, 2023 | 12.71 | 12.85 | 12.58 | 12.66 | 11.85 | 2,373,300 |
Dec 08, 2023 | 12.45 | 12.73 | 12.44 | 12.72 | 11.90 | 2,384,800 |
Dec 07, 2023 | 12.41 | 12.52 | 12.31 | 12.37 | 11.58 | 2,362,900 |
Dec 06, 2023 | 12.50 | 12.61 | 12.28 | 12.28 | 11.49 | 2,771,600 |
Dec 05, 2023 | 12.68 | 12.70 | 12.55 | 12.57 | 11.76 | 1,327,400 |
Dec 04, 2023 | 12.70 | 12.73 | 12.49 | 12.64 | 11.83 | 2,036,500 |
Dec 01, 2023 | 12.56 | 12.88 | 12.56 | 12.81 | 11.99 | 2,111,400 |
Nov 30, 2023 | 12.87 | 12.88 | 12.42 | 12.61 | 11.80 | 2,260,400 |
Nov 29, 2023 | 12.91 | 12.95 | 12.69 | 12.71 | 11.89 | 2,352,000 |
Nov 28, 2023 | 12.81 | 12.93 | 12.74 | 12.87 | 12.04 | 1,591,800 |
Nov 27, 2023 | 12.70 | 12.81 | 12.64 | 12.76 | 11.94 | 2,079,900 |
Nov 24, 2023 | 12.47 | 12.81 | 12.47 | 12.75 | 11.93 | 1,962,900 |
Nov 22, 2023 | 12.25 | 12.42 | 12.11 | 12.40 | 11.60 | 2,017,000 |
Nov 21, 2023 | 12.42 | 12.56 | 12.35 | 12.48 | 11.68 | 1,280,800 |
Nov 20, 2023 | 12.45 | 12.69 | 12.34 | 12.47 | 11.67 | 2,839,600 |
Nov 17, 2023 | 11.99 | 12.37 | 11.84 | 12.27 | 11.48 | 3,682,100 |
Nov 16, 2023 | 11.82 | 11.87 | 11.62 | 11.80 | 11.04 | 2,583,400 |
Nov 15, 2023 | 12.03 | 12.12 | 11.86 | 11.92 | 11.16 | 1,875,600 |
Nov 14, 2023 | 12.00 | 12.10 | 11.91 | 12.04 | 11.27 | 1,611,700 |
Nov 13, 2023 | 11.80 | 11.93 | 11.72 | 11.89 | 11.13 | 1,116,800 |
Nov 10, 2023 | 11.80 | 11.80 | 11.55 | 11.72 | 10.97 | 1,025,200 |
Nov 09, 2023 | 11.63 | 11.97 | 11.60 | 11.64 | 10.89 | 2,459,900 |
Nov 08, 2023 | 11.70 | 11.83 | 11.38 | 11.44 | 10.71 | 2,912,000 |
Nov 07, 2023 | 11.96 | 11.99 | 11.69 | 11.70 | 10.95 | 2,461,400 |
Nov 06, 2023 | 12.45 | 12.49 | 12.07 | 12.15 | 11.37 | 1,116,300 |
Nov 03, 2023 | 12.47 | 12.57 | 12.24 | 12.36 | 11.57 | 1,722,500 |
Nov 02, 2023 | 12.20 | 12.48 | 12.17 | 12.46 | 11.66 | 1,424,500 |
Nov 01, 2023 | 11.92 | 12.15 | 11.74 | 12.09 | 11.31 | 2,120,500 |
Oct 31, 2023 | 11.85 | 11.95 | 11.65 | 11.81 | 11.05 | 1,168,400 |
Oct 30, 2023 | 12.03 | 12.15 | 11.68 | 11.85 | 11.09 | 1,307,900 |
Oct 27, 2023 | 12.03 | 12.14 | 11.91 | 11.95 | 11.18 | 1,598,800 |
Oct 26, 2023 | 12.07 | 12.12 | 11.92 | 12.05 | 11.28 | 1,188,900 |
Oct 25, 2023 | 12.01 | 12.20 | 12.00 | 12.16 | 11.38 | 1,498,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |