Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.64 | 11.81 | 11.64 | 11.81 | 11.81 | 1,104,300 |
Mar 27, 2024 | 11.51 | 11.63 | 11.49 | 11.61 | 11.61 | 741,000 |
Mar 27, 2024 | 0.13 Dividend | |||||
Mar 26, 2024 | 11.87 | 11.92 | 11.57 | 11.59 | 11.46 | 1,096,700 |
Mar 25, 2024 | 11.72 | 11.90 | 11.72 | 11.80 | 11.67 | 760,300 |
Mar 22, 2024 | 11.86 | 11.88 | 11.64 | 11.65 | 11.52 | 853,400 |
Mar 21, 2024 | 11.72 | 11.92 | 11.67 | 11.82 | 11.69 | 865,500 |
Mar 20, 2024 | 11.45 | 11.71 | 11.39 | 11.65 | 11.52 | 853,300 |
Mar 19, 2024 | 11.33 | 11.45 | 11.30 | 11.45 | 11.32 | 751,200 |
Mar 18, 2024 | 11.42 | 11.50 | 11.33 | 11.37 | 11.24 | 711,300 |
Mar 15, 2024 | 11.23 | 11.41 | 11.14 | 11.40 | 11.27 | 2,390,600 |
Mar 14, 2024 | 11.57 | 11.57 | 11.25 | 11.25 | 11.12 | 781,600 |
Mar 13, 2024 | 11.46 | 11.63 | 11.46 | 11.57 | 11.44 | 703,900 |
Mar 12, 2024 | 11.41 | 11.52 | 11.36 | 11.51 | 11.38 | 675,600 |
Mar 11, 2024 | 11.35 | 11.49 | 11.30 | 11.41 | 11.28 | 781,700 |
Mar 08, 2024 | 11.38 | 11.52 | 11.24 | 11.35 | 11.22 | 1,436,400 |
Mar 07, 2024 | 11.30 | 11.37 | 11.26 | 11.37 | 11.24 | 794,700 |
Mar 06, 2024 | 11.15 | 11.23 | 11.07 | 11.19 | 11.06 | 739,000 |
Mar 05, 2024 | 11.09 | 11.15 | 11.02 | 11.05 | 10.93 | 871,700 |
Mar 04, 2024 | 11.31 | 11.32 | 11.04 | 11.11 | 10.99 | 1,294,900 |
Mar 01, 2024 | 11.33 | 11.42 | 11.27 | 11.34 | 11.21 | 1,122,000 |
Feb 29, 2024 | 11.00 | 11.33 | 10.96 | 11.33 | 11.20 | 1,781,300 |
Feb 28, 2024 | 11.15 | 11.15 | 10.89 | 10.91 | 10.79 | 2,335,400 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 11.59 | 11.78 | 10.97 | 11.29 | 11.02 | 3,936,400 |
Feb 26, 2024 | 12.13 | 12.30 | 12.03 | 12.06 | 11.77 | 1,273,300 |
Feb 23, 2024 | 12.10 | 12.24 | 12.05 | 12.16 | 11.86 | 1,049,800 |
Feb 22, 2024 | 11.91 | 12.10 | 11.88 | 12.09 | 11.80 | 903,500 |
Feb 21, 2024 | 11.93 | 11.98 | 11.85 | 11.90 | 11.61 | 771,800 |
Feb 20, 2024 | 12.06 | 12.06 | 11.87 | 11.91 | 11.62 | 1,249,400 |
Feb 16, 2024 | 12.11 | 12.24 | 11.98 | 12.08 | 11.79 | 1,062,300 |
Feb 15, 2024 | 11.89 | 12.24 | 11.89 | 12.19 | 11.89 | 1,354,500 |
Feb 14, 2024 | 11.81 | 11.86 | 11.70 | 11.84 | 11.55 | 1,056,300 |
Feb 13, 2024 | 11.95 | 11.96 | 11.67 | 11.68 | 11.40 | 1,695,200 |
Feb 12, 2024 | 12.00 | 12.13 | 11.97 | 12.12 | 11.82 | 1,183,700 |
Feb 09, 2024 | 12.03 | 12.05 | 11.89 | 12.00 | 11.71 | 1,101,100 |
Feb 08, 2024 | 11.86 | 12.01 | 11.81 | 11.99 | 11.70 | 1,440,600 |
Feb 07, 2024 | 12.33 | 12.34 | 11.82 | 11.82 | 11.53 | 2,033,700 |
Feb 06, 2024 | 12.19 | 12.33 | 12.14 | 12.32 | 12.02 | 1,357,100 |
Feb 05, 2024 | 12.24 | 12.24 | 11.98 | 12.18 | 11.88 | 1,263,800 |
Feb 02, 2024 | 12.33 | 12.41 | 12.21 | 12.32 | 12.02 | 1,238,400 |
Feb 01, 2024 | 12.25 | 12.47 | 12.08 | 12.47 | 12.17 | 1,429,100 |
Jan 31, 2024 | 12.57 | 12.58 | 12.19 | 12.21 | 11.91 | 1,588,400 |
Jan 30, 2024 | 12.71 | 12.79 | 12.54 | 12.55 | 12.24 | 1,067,500 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 12.95 | 12.96 | 12.84 | 12.94 | 12.48 | 1,984,300 |
Jan 26, 2024 | 12.91 | 12.98 | 12.86 | 12.90 | 12.44 | 1,286,300 |
Jan 25, 2024 | 12.93 | 12.95 | 12.80 | 12.85 | 12.39 | 1,006,000 |
Jan 24, 2024 | 12.97 | 13.04 | 12.78 | 12.80 | 12.34 | 967,600 |
Jan 23, 2024 | 12.85 | 12.96 | 12.85 | 12.91 | 12.45 | 1,083,100 |
Jan 22, 2024 | 12.90 | 12.97 | 12.77 | 12.86 | 12.40 | 1,336,300 |
Jan 19, 2024 | 12.76 | 12.86 | 12.62 | 12.85 | 12.39 | 801,400 |
Jan 18, 2024 | 12.73 | 12.80 | 12.53 | 12.69 | 12.24 | 938,100 |
Jan 17, 2024 | 12.77 | 12.89 | 12.62 | 12.64 | 12.19 | 1,131,300 |
Jan 16, 2024 | 12.84 | 12.87 | 12.73 | 12.83 | 12.37 | 1,044,400 |
Jan 12, 2024 | 12.84 | 12.98 | 12.73 | 12.84 | 12.38 | 911,000 |
Jan 11, 2024 | 12.68 | 12.73 | 12.46 | 12.72 | 12.27 | 1,044,300 |
Jan 10, 2024 | 12.58 | 12.70 | 12.53 | 12.69 | 12.24 | 990,400 |
Jan 09, 2024 | 12.47 | 12.64 | 12.39 | 12.56 | 12.11 | 866,100 |
Jan 08, 2024 | 12.29 | 12.49 | 12.23 | 12.48 | 12.03 | 801,800 |
Jan 05, 2024 | 12.10 | 12.27 | 12.09 | 12.24 | 11.80 | 1,079,200 |
Jan 04, 2024 | 12.19 | 12.25 | 12.13 | 12.17 | 11.74 | 1,056,100 |
Jan 03, 2024 | 12.45 | 12.45 | 12.17 | 12.17 | 11.74 | 1,521,700 |
Jan 02, 2024 | 12.68 | 12.68 | 12.47 | 12.53 | 12.08 | 1,433,700 |
Dec 29, 2023 | 12.87 | 12.87 | 12.68 | 12.71 | 12.26 | 1,318,400 |
Dec 28, 2023 | 12.88 | 12.90 | 12.82 | 12.86 | 12.40 | 919,200 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 12.97 | 13.03 | 12.94 | 12.97 | 12.42 | 1,118,400 |
Dec 26, 2023 | 13.02 | 13.04 | 12.95 | 12.96 | 12.41 | 950,100 |
Dec 22, 2023 | 12.97 | 13.03 | 12.88 | 12.93 | 12.38 | 883,400 |
Dec 21, 2023 | 12.90 | 12.95 | 12.83 | 12.90 | 12.35 | 985,900 |
Dec 20, 2023 | 12.88 | 13.02 | 12.81 | 12.81 | 12.27 | 1,596,500 |
Dec 19, 2023 | 12.82 | 12.94 | 12.78 | 12.93 | 12.38 | 1,450,700 |
Dec 18, 2023 | 12.97 | 12.97 | 12.75 | 12.82 | 12.28 | 1,786,100 |
Dec 15, 2023 | 13.09 | 13.10 | 12.86 | 12.96 | 12.41 | 4,679,200 |
Dec 14, 2023 | 13.10 | 13.16 | 12.97 | 13.06 | 12.51 | 3,873,900 |
Dec 13, 2023 | 13.02 | 13.08 | 12.72 | 13.04 | 12.49 | 5,062,200 |
Dec 12, 2023 | 12.95 | 13.10 | 12.89 | 13.05 | 12.50 | 1,465,600 |
Dec 11, 2023 | 12.87 | 12.98 | 12.86 | 12.93 | 12.38 | 1,362,200 |
Dec 08, 2023 | 12.75 | 12.92 | 12.75 | 12.90 | 12.35 | 915,300 |
Dec 07, 2023 | 12.67 | 12.82 | 12.59 | 12.80 | 12.26 | 1,244,200 |
Dec 07, 2023 | 0.06 Dividend | |||||
Dec 06, 2023 | 12.87 | 12.98 | 12.64 | 12.73 | 12.13 | 1,276,800 |
Dec 05, 2023 | 12.91 | 12.98 | 12.84 | 12.85 | 12.25 | 774,000 |
Dec 04, 2023 | 13.08 | 13.11 | 12.94 | 12.96 | 12.35 | 1,106,700 |
Dec 01, 2023 | 12.95 | 13.20 | 12.93 | 13.12 | 12.51 | 3,131,100 |
Nov 30, 2023 | 13.03 | 13.08 | 12.97 | 13.00 | 12.39 | 661,200 |
Nov 29, 2023 | 13.00 | 13.18 | 12.99 | 13.02 | 12.41 | 697,000 |
Nov 29, 2023 | 0.15 Dividend | |||||
Nov 28, 2023 | 13.09 | 13.11 | 12.97 | 13.06 | 12.30 | 818,900 |
Nov 27, 2023 | 13.07 | 13.14 | 13.00 | 13.09 | 12.33 | 744,600 |
Nov 24, 2023 | 13.09 | 13.11 | 13.00 | 13.08 | 12.32 | 282,700 |
Nov 22, 2023 | 13.07 | 13.07 | 12.96 | 13.05 | 12.30 | 515,100 |
Nov 21, 2023 | 13.00 | 13.04 | 12.94 | 12.95 | 12.20 | 666,600 |
Nov 20, 2023 | 13.00 | 13.11 | 12.93 | 13.03 | 12.28 | 449,000 |
Nov 17, 2023 | 13.03 | 13.08 | 12.93 | 13.01 | 12.26 | 772,000 |
Nov 16, 2023 | 13.20 | 13.20 | 12.88 | 12.94 | 12.19 | 777,600 |
Nov 15, 2023 | 13.10 | 13.18 | 13.06 | 13.15 | 12.39 | 1,004,100 |
Nov 14, 2023 | 12.89 | 13.15 | 12.84 | 13.09 | 12.33 | 1,173,600 |
Nov 13, 2023 | 12.60 | 12.66 | 12.51 | 12.56 | 11.83 | 654,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |