Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 13.44 | 13.45 | 13.33 | 13.36 | 13.36 | 86,700 |
Mar 26, 2024 | 13.26 | 13.40 | 13.23 | 13.37 | 13.37 | 161,000 |
Mar 25, 2024 | 13.07 | 13.21 | 13.07 | 13.18 | 13.18 | 62,700 |
Mar 22, 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 13.11 | 105,500 |
Mar 21, 2024 | 13.18 | 13.21 | 13.14 | 13.15 | 13.15 | 94,700 |
Mar 20, 2024 | 13.20 | 13.21 | 13.10 | 13.17 | 13.17 | 60,200 |
Mar 20, 2024 | 0.118 Dividend | |||||
Mar 19, 2024 | 13.30 | 13.30 | 13.24 | 13.27 | 13.15 | 56,900 |
Mar 18, 2024 | 13.24 | 13.27 | 13.20 | 13.26 | 13.14 | 67,600 |
Mar 15, 2024 | 13.24 | 13.25 | 13.13 | 13.20 | 13.08 | 78,200 |
Mar 14, 2024 | 13.26 | 13.26 | 13.12 | 13.18 | 13.06 | 39,700 |
Mar 13, 2024 | 13.19 | 13.20 | 13.10 | 13.20 | 13.08 | 74,400 |
Mar 12, 2024 | 12.98 | 13.10 | 12.97 | 13.10 | 12.98 | 107,900 |
Mar 11, 2024 | 12.99 | 12.99 | 12.93 | 12.96 | 12.84 | 161,400 |
Mar 08, 2024 | 13.14 | 13.17 | 12.93 | 13.01 | 12.89 | 348,400 |
Mar 07, 2024 | 13.26 | 13.32 | 13.15 | 13.17 | 13.05 | 141,000 |
Mar 06, 2024 | 13.18 | 13.29 | 13.17 | 13.29 | 13.17 | 69,300 |
Mar 05, 2024 | 13.22 | 13.25 | 13.16 | 13.19 | 13.07 | 68,900 |
Mar 04, 2024 | 13.25 | 13.29 | 13.23 | 13.25 | 13.13 | 66,700 |
Mar 01, 2024 | 13.20 | 13.28 | 13.20 | 13.28 | 13.16 | 51,700 |
Feb 29, 2024 | 13.18 | 13.22 | 13.16 | 13.20 | 13.08 | 67,100 |
Feb 28, 2024 | 13.02 | 13.12 | 12.98 | 13.12 | 13.00 | 100,100 |
Feb 27, 2024 | 13.10 | 13.10 | 13.04 | 13.06 | 12.94 | 77,200 |
Feb 26, 2024 | 13.17 | 13.20 | 13.05 | 13.07 | 12.95 | 157,700 |
Feb 23, 2024 | 13.31 | 13.33 | 13.17 | 13.18 | 13.06 | 95,500 |
Feb 22, 2024 | 13.28 | 13.34 | 13.23 | 13.26 | 13.14 | 90,900 |
Feb 21, 2024 | 13.31 | 13.38 | 13.26 | 13.28 | 13.16 | 80,000 |
Feb 21, 2024 | 0.118 Dividend | |||||
Feb 20, 2024 | 13.31 | 13.44 | 13.31 | 13.38 | 13.14 | 87,200 |
Feb 16, 2024 | 13.41 | 13.41 | 13.34 | 13.40 | 13.16 | 51,400 |
Feb 15, 2024 | 13.40 | 13.40 | 13.34 | 13.35 | 13.11 | 122,200 |
Feb 14, 2024 | 13.41 | 13.44 | 13.34 | 13.40 | 13.16 | 99,300 |
Feb 13, 2024 | 13.32 | 13.36 | 13.27 | 13.32 | 13.09 | 77,100 |
Feb 12, 2024 | 13.25 | 13.41 | 13.25 | 13.35 | 13.11 | 113,900 |
Feb 09, 2024 | 13.30 | 13.32 | 13.25 | 13.30 | 13.07 | 55,900 |
Feb 08, 2024 | 13.36 | 13.37 | 13.25 | 13.29 | 13.06 | 61,600 |
Feb 07, 2024 | 13.40 | 13.40 | 13.29 | 13.31 | 13.08 | 92,100 |
Feb 06, 2024 | 13.29 | 13.35 | 13.24 | 13.34 | 13.10 | 116,400 |
Feb 05, 2024 | 13.24 | 13.29 | 13.19 | 13.24 | 13.01 | 107,000 |
Feb 02, 2024 | 13.30 | 13.31 | 13.22 | 13.28 | 13.05 | 124,600 |
Feb 01, 2024 | 13.26 | 13.33 | 13.25 | 13.29 | 13.06 | 86,900 |
Jan 31, 2024 | 13.24 | 13.27 | 13.16 | 13.27 | 13.04 | 169,100 |
Jan 30, 2024 | 13.15 | 13.19 | 13.07 | 13.19 | 12.96 | 96,200 |
Jan 29, 2024 | 13.08 | 13.09 | 13.04 | 13.09 | 12.86 | 72,100 |
Jan 26, 2024 | 13.11 | 13.11 | 13.02 | 13.05 | 12.82 | 31,800 |
Jan 25, 2024 | 13.11 | 13.11 | 13.04 | 13.09 | 12.86 | 85,600 |
Jan 24, 2024 | 13.08 | 13.08 | 12.97 | 13.03 | 12.80 | 74,100 |
Jan 23, 2024 | 13.00 | 13.05 | 12.95 | 12.99 | 12.76 | 127,700 |
Jan 22, 2024 | 12.85 | 12.95 | 12.82 | 12.94 | 12.71 | 96,100 |
Jan 19, 2024 | 12.64 | 12.84 | 12.59 | 12.81 | 12.58 | 95,200 |
Jan 18, 2024 | 12.65 | 12.67 | 12.62 | 12.67 | 12.45 | 75,700 |
Jan 17, 2024 | 12.81 | 12.81 | 12.54 | 12.62 | 12.40 | 217,100 |
Jan 16, 2024 | 12.77 | 12.80 | 12.75 | 12.76 | 12.54 | 142,100 |
Jan 12, 2024 | 12.70 | 12.74 | 12.66 | 12.71 | 12.49 | 84,800 |
Jan 11, 2024 | 12.69 | 12.78 | 12.67 | 12.76 | 12.54 | 68,000 |
Jan 10, 2024 | 12.73 | 12.76 | 12.68 | 12.76 | 12.54 | 69,400 |
Jan 09, 2024 | 12.72 | 12.82 | 12.70 | 12.75 | 12.53 | 119,700 |
Jan 08, 2024 | 12.63 | 12.81 | 12.62 | 12.79 | 12.56 | 89,800 |
Jan 05, 2024 | 12.53 | 12.68 | 12.53 | 12.67 | 12.45 | 74,500 |
Jan 04, 2024 | 12.58 | 12.63 | 12.57 | 12.58 | 12.36 | 123,000 |
Jan 03, 2024 | 12.83 | 12.84 | 12.63 | 12.64 | 12.42 | 96,400 |
Jan 02, 2024 | 12.53 | 12.92 | 12.51 | 12.90 | 12.67 | 182,500 |
Dec 29, 2023 | 12.65 | 12.66 | 12.53 | 12.55 | 12.33 | 210,200 |
Dec 28, 2023 | 12.53 | 12.61 | 12.48 | 12.56 | 12.34 | 115,100 |
Dec 27, 2023 | 12.70 | 12.70 | 12.52 | 12.57 | 12.35 | 110,700 |
Dec 27, 2023 | 0.158 Dividend | |||||
Dec 26, 2023 | 12.75 | 12.75 | 12.68 | 12.74 | 12.36 | 91,000 |
Dec 22, 2023 | 12.80 | 12.80 | 12.67 | 12.70 | 12.32 | 91,900 |
Dec 21, 2023 | 12.61 | 12.71 | 12.61 | 12.71 | 12.33 | 99,100 |
Dec 21, 2023 | 0.118 Dividend | |||||
Dec 20, 2023 | 12.78 | 12.79 | 12.66 | 12.70 | 12.21 | 130,300 |
Dec 19, 2023 | 12.86 | 12.88 | 12.67 | 12.72 | 12.23 | 134,100 |
Dec 18, 2023 | 12.95 | 12.95 | 12.70 | 12.76 | 12.26 | 147,900 |
Dec 15, 2023 | 12.71 | 12.93 | 12.66 | 12.88 | 12.38 | 346,600 |
Dec 14, 2023 | 12.52 | 12.61 | 12.49 | 12.61 | 12.12 | 122,900 |
Dec 13, 2023 | 12.50 | 12.50 | 12.34 | 12.41 | 11.93 | 114,900 |
Dec 12, 2023 | 12.42 | 12.46 | 12.30 | 12.40 | 11.92 | 111,000 |
Dec 11, 2023 | 12.34 | 12.39 | 12.32 | 12.35 | 11.87 | 66,500 |
Dec 08, 2023 | 12.34 | 12.39 | 12.30 | 12.30 | 11.82 | 60,500 |
Dec 07, 2023 | 12.33 | 12.50 | 12.27 | 12.36 | 11.88 | 171,200 |
Dec 06, 2023 | 12.30 | 12.35 | 12.26 | 12.29 | 11.81 | 67,700 |
Dec 05, 2023 | 12.20 | 12.30 | 12.20 | 12.26 | 11.78 | 96,000 |
Dec 04, 2023 | 12.27 | 12.36 | 12.20 | 12.20 | 11.73 | 111,900 |
Dec 01, 2023 | 12.27 | 12.37 | 12.26 | 12.30 | 11.82 | 110,100 |
Nov 30, 2023 | 12.35 | 12.35 | 12.26 | 12.34 | 11.86 | 83,900 |
Nov 29, 2023 | 12.11 | 12.38 | 12.10 | 12.34 | 11.86 | 190,800 |
Nov 28, 2023 | 12.15 | 12.19 | 12.12 | 12.13 | 11.66 | 93,800 |
Nov 27, 2023 | 12.11 | 12.15 | 12.10 | 12.13 | 11.66 | 58,100 |
Nov 24, 2023 | 12.12 | 12.16 | 12.08 | 12.13 | 11.66 | 32,400 |
Nov 22, 2023 | 12.10 | 12.10 | 12.03 | 12.08 | 11.61 | 32,200 |
Nov 21, 2023 | 12.08 | 12.15 | 12.02 | 12.05 | 11.58 | 98,200 |
Nov 21, 2023 | 0.116 Dividend | |||||
Nov 20, 2023 | 12.29 | 12.33 | 12.20 | 12.21 | 11.62 | 165,400 |
Nov 17, 2023 | 12.30 | 12.30 | 12.22 | 12.25 | 11.66 | 139,700 |
Nov 16, 2023 | 12.20 | 12.25 | 12.18 | 12.22 | 11.63 | 53,400 |
Nov 15, 2023 | 12.23 | 12.35 | 12.15 | 12.19 | 11.61 | 122,400 |
Nov 14, 2023 | 12.30 | 12.31 | 12.21 | 12.27 | 11.68 | 105,900 |
Nov 13, 2023 | 12.14 | 12.18 | 12.13 | 12.17 | 11.59 | 94,400 |
Nov 10, 2023 | 12.00 | 12.11 | 12.00 | 12.11 | 11.53 | 48,600 |
Nov 09, 2023 | 12.04 | 12.04 | 11.95 | 12.00 | 11.42 | 153,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |