Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.35 | 12.35 | 12.30 | 12.31 | 12.31 | 57,300 |
Mar 27, 2024 | 12.35 | 12.35 | 12.29 | 12.32 | 12.32 | 36,500 |
Mar 26, 2024 | 12.36 | 12.36 | 12.29 | 12.30 | 12.30 | 31,800 |
Mar 25, 2024 | 12.31 | 12.36 | 12.25 | 12.30 | 12.30 | 45,400 |
Mar 22, 2024 | 12.40 | 12.40 | 12.27 | 12.28 | 12.28 | 28,700 |
Mar 21, 2024 | 12.40 | 12.40 | 12.33 | 12.34 | 12.34 | 30,800 |
Mar 20, 2024 | 12.38 | 12.38 | 12.27 | 12.31 | 12.31 | 79,600 |
Mar 20, 2024 | 0.105 Dividend | |||||
Mar 19, 2024 | 12.43 | 12.44 | 12.36 | 12.39 | 12.28 | 39,000 |
Mar 18, 2024 | 12.34 | 12.40 | 12.31 | 12.39 | 12.28 | 31,400 |
Mar 15, 2024 | 12.29 | 12.34 | 12.29 | 12.31 | 12.21 | 53,500 |
Mar 14, 2024 | 12.39 | 12.44 | 12.26 | 12.28 | 12.18 | 47,100 |
Mar 13, 2024 | 12.33 | 12.36 | 12.28 | 12.33 | 12.23 | 48,500 |
Mar 12, 2024 | 12.26 | 12.30 | 12.21 | 12.30 | 12.20 | 89,100 |
Mar 11, 2024 | 12.13 | 12.22 | 12.12 | 12.22 | 12.12 | 51,100 |
Mar 08, 2024 | 12.21 | 12.26 | 12.11 | 12.12 | 12.02 | 37,300 |
Mar 07, 2024 | 12.21 | 12.24 | 12.21 | 12.21 | 12.11 | 52,100 |
Mar 06, 2024 | 12.20 | 12.25 | 12.19 | 12.22 | 12.12 | 29,400 |
Mar 05, 2024 | 12.21 | 12.28 | 12.17 | 12.20 | 12.10 | 52,700 |
Mar 04, 2024 | 12.21 | 12.26 | 12.21 | 12.21 | 12.11 | 51,800 |
Mar 01, 2024 | 12.17 | 12.24 | 12.14 | 12.22 | 12.12 | 43,500 |
Feb 29, 2024 | 12.14 | 12.15 | 12.00 | 12.11 | 12.01 | 67,200 |
Feb 28, 2024 | 12.06 | 12.06 | 12.03 | 12.06 | 11.96 | 27,000 |
Feb 27, 2024 | 12.05 | 12.06 | 11.97 | 12.03 | 11.93 | 62,000 |
Feb 26, 2024 | 11.94 | 11.98 | 11.93 | 11.98 | 11.88 | 67,200 |
Feb 23, 2024 | 12.03 | 12.07 | 11.85 | 11.91 | 11.81 | 124,700 |
Feb 22, 2024 | 11.96 | 12.01 | 11.95 | 11.97 | 11.87 | 71,400 |
Feb 21, 2024 | 11.97 | 12.02 | 11.95 | 11.96 | 11.86 | 56,800 |
Feb 21, 2024 | 0.103 Dividend | |||||
Feb 20, 2024 | 12.04 | 12.08 | 11.99 | 12.03 | 11.83 | 66,600 |
Feb 16, 2024 | 12.03 | 12.03 | 11.94 | 12.00 | 11.80 | 60,800 |
Feb 15, 2024 | 12.01 | 12.04 | 11.98 | 12.00 | 11.80 | 32,900 |
Feb 14, 2024 | 12.04 | 12.04 | 11.93 | 12.02 | 11.82 | 113,800 |
Feb 13, 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.76 | 70,900 |
Feb 12, 2024 | 11.96 | 12.03 | 11.93 | 11.97 | 11.77 | 45,600 |
Feb 09, 2024 | 11.91 | 11.95 | 11.89 | 11.91 | 11.71 | 64,900 |
Feb 08, 2024 | 12.07 | 12.09 | 11.89 | 11.93 | 11.73 | 72,900 |
Feb 07, 2024 | 12.06 | 12.15 | 12.00 | 12.04 | 11.84 | 65,200 |
Feb 06, 2024 | 11.90 | 11.98 | 11.84 | 11.98 | 11.78 | 60,800 |
Feb 05, 2024 | 11.91 | 11.94 | 11.80 | 11.87 | 11.67 | 41,000 |
Feb 02, 2024 | 12.06 | 12.06 | 11.88 | 11.91 | 11.71 | 63,600 |
Feb 01, 2024 | 12.02 | 12.09 | 12.00 | 12.02 | 11.82 | 65,400 |
Jan 31, 2024 | 11.99 | 12.04 | 11.92 | 12.01 | 11.81 | 131,000 |
Jan 30, 2024 | 11.95 | 11.99 | 11.89 | 11.96 | 11.76 | 54,900 |
Jan 29, 2024 | 11.88 | 11.95 | 11.87 | 11.90 | 11.70 | 17,600 |
Jan 26, 2024 | 11.93 | 11.93 | 11.82 | 11.86 | 11.66 | 45,400 |
Jan 25, 2024 | 11.80 | 11.88 | 11.80 | 11.88 | 11.68 | 54,300 |
Jan 24, 2024 | 11.80 | 11.83 | 11.74 | 11.81 | 11.61 | 106,100 |
Jan 23, 2024 | 11.66 | 11.75 | 11.63 | 11.71 | 11.51 | 119,600 |
Jan 22, 2024 | 11.69 | 11.69 | 11.57 | 11.61 | 11.41 | 112,400 |
Jan 19, 2024 | 11.62 | 11.66 | 11.55 | 11.59 | 11.39 | 50,900 |
Jan 18, 2024 | 11.65 | 11.68 | 11.59 | 11.62 | 11.42 | 41,300 |
Jan 17, 2024 | 11.61 | 11.67 | 11.56 | 11.59 | 11.39 | 70,500 |
Jan 16, 2024 | 11.65 | 11.68 | 11.59 | 11.60 | 11.40 | 70,400 |
Jan 12, 2024 | 11.63 | 11.70 | 11.57 | 11.61 | 11.41 | 64,800 |
Jan 11, 2024 | 11.63 | 11.63 | 11.54 | 11.60 | 11.40 | 170,900 |
Jan 10, 2024 | 11.60 | 11.60 | 11.55 | 11.60 | 11.40 | 53,500 |
Jan 09, 2024 | 11.58 | 11.60 | 11.54 | 11.60 | 11.40 | 56,800 |
Jan 08, 2024 | 11.58 | 11.60 | 11.55 | 11.60 | 11.40 | 63,400 |
Jan 05, 2024 | 11.52 | 11.57 | 11.49 | 11.55 | 11.35 | 88,800 |
Jan 04, 2024 | 11.46 | 11.51 | 11.44 | 11.48 | 11.29 | 57,200 |
Jan 03, 2024 | 11.54 | 11.55 | 11.41 | 11.43 | 11.24 | 66,600 |
Jan 02, 2024 | 11.45 | 11.53 | 11.41 | 11.51 | 11.31 | 65,900 |
Dec 29, 2023 | 11.46 | 11.50 | 11.45 | 11.45 | 11.26 | 177,000 |
Dec 28, 2023 | 11.50 | 11.50 | 11.41 | 11.45 | 11.26 | 117,500 |
Dec 28, 2023 | 0.103 Dividend | |||||
Dec 27, 2023 | 11.59 | 11.59 | 11.53 | 11.57 | 11.27 | 110,100 |
Dec 26, 2023 | 11.58 | 11.58 | 11.48 | 11.55 | 11.25 | 107,400 |
Dec 22, 2023 | 11.56 | 11.59 | 11.47 | 11.55 | 11.25 | 85,600 |
Dec 21, 2023 | 11.57 | 11.57 | 11.47 | 11.50 | 11.20 | 75,800 |
Dec 20, 2023 | 11.59 | 11.59 | 11.47 | 11.51 | 11.21 | 53,400 |
Dec 20, 2023 | 0.103 Dividend | |||||
Dec 19, 2023 | 11.72 | 11.73 | 11.59 | 11.67 | 11.27 | 118,900 |
Dec 18, 2023 | 11.76 | 11.79 | 11.51 | 11.66 | 11.26 | 85,700 |
Dec 15, 2023 | 11.67 | 11.75 | 11.66 | 11.72 | 11.32 | 51,800 |
Dec 14, 2023 | 11.61 | 11.73 | 11.61 | 11.67 | 11.27 | 122,000 |
Dec 13, 2023 | 11.56 | 11.58 | 11.53 | 11.58 | 11.18 | 58,700 |
Dec 12, 2023 | 11.49 | 11.55 | 11.48 | 11.52 | 11.12 | 48,000 |
Dec 11, 2023 | 11.54 | 11.58 | 11.49 | 11.50 | 11.11 | 51,200 |
Dec 08, 2023 | 11.48 | 11.58 | 11.48 | 11.52 | 11.12 | 42,300 |
Dec 07, 2023 | 11.46 | 11.50 | 11.41 | 11.50 | 11.11 | 83,500 |
Dec 06, 2023 | 11.47 | 11.56 | 11.44 | 11.49 | 11.10 | 97,100 |
Dec 05, 2023 | 11.39 | 11.45 | 11.37 | 11.45 | 11.06 | 32,400 |
Dec 04, 2023 | 11.48 | 11.48 | 11.38 | 11.39 | 11.00 | 42,700 |
Dec 01, 2023 | 11.39 | 11.49 | 11.39 | 11.48 | 11.09 | 61,200 |
Nov 30, 2023 | 11.45 | 11.46 | 11.35 | 11.36 | 10.97 | 47,300 |
Nov 29, 2023 | 11.41 | 11.45 | 11.36 | 11.45 | 11.06 | 76,900 |
Nov 28, 2023 | 11.46 | 11.47 | 11.33 | 11.38 | 10.99 | 56,000 |
Nov 27, 2023 | 11.54 | 11.54 | 11.42 | 11.48 | 11.09 | 34,800 |
Nov 24, 2023 | 11.46 | 11.50 | 11.44 | 11.49 | 11.10 | 51,800 |
Nov 22, 2023 | 11.40 | 11.47 | 11.39 | 11.46 | 11.07 | 40,500 |
Nov 21, 2023 | 11.40 | 11.43 | 11.38 | 11.39 | 11.00 | 44,300 |
Nov 21, 2023 | 0.112 Dividend | |||||
Nov 20, 2023 | 11.52 | 11.54 | 11.49 | 11.51 | 11.01 | 64,300 |
Nov 17, 2023 | 11.53 | 11.63 | 11.50 | 11.52 | 11.02 | 86,000 |
Nov 16, 2023 | 11.59 | 11.59 | 11.50 | 11.56 | 11.05 | 35,800 |
Nov 15, 2023 | 11.63 | 11.63 | 11.52 | 11.57 | 11.06 | 48,400 |
Nov 14, 2023 | 11.69 | 11.74 | 11.52 | 11.55 | 11.05 | 80,800 |
Nov 13, 2023 | 11.46 | 11.51 | 11.43 | 11.50 | 11.00 | 30,300 |
Nov 10, 2023 | 11.41 | 11.47 | 11.40 | 11.40 | 10.90 | 113,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |