Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.45 | 13.49 | 13.36 | 13.40 | 13.40 | 119,404 |
Mar 27, 2024 | 13.36 | 13.43 | 13.21 | 13.35 | 13.35 | 1,693,900 |
Mar 26, 2024 | 13.23 | 13.40 | 13.22 | 13.33 | 13.33 | 1,209,200 |
Mar 25, 2024 | 13.23 | 13.42 | 13.22 | 13.28 | 13.28 | 1,500,400 |
Mar 22, 2024 | 13.21 | 13.29 | 13.10 | 13.21 | 13.21 | 1,562,100 |
Mar 21, 2024 | 13.02 | 13.24 | 12.98 | 13.16 | 13.16 | 1,371,900 |
Mar 20, 2024 | 12.80 | 13.08 | 12.78 | 13.02 | 13.02 | 2,584,600 |
Mar 19, 2024 | 12.95 | 13.05 | 12.80 | 12.81 | 12.81 | 2,294,800 |
Mar 18, 2024 | 12.98 | 13.00 | 12.88 | 12.92 | 12.92 | 1,917,400 |
Mar 15, 2024 | 12.66 | 13.04 | 12.66 | 12.95 | 12.95 | 4,137,400 |
Mar 14, 2024 | 13.03 | 13.07 | 12.58 | 12.70 | 12.70 | 4,188,100 |
Mar 13, 2024 | 13.00 | 13.27 | 12.85 | 12.97 | 12.97 | 1,437,200 |
Mar 12, 2024 | 12.75 | 12.97 | 12.68 | 12.94 | 12.94 | 969,100 |
Mar 11, 2024 | 12.80 | 12.85 | 12.67 | 12.76 | 12.76 | 1,182,400 |
Mar 08, 2024 | 12.63 | 12.93 | 12.61 | 12.80 | 12.80 | 1,534,000 |
Mar 07, 2024 | 12.63 | 12.76 | 12.61 | 12.63 | 12.63 | 2,152,600 |
Mar 06, 2024 | 12.71 | 12.79 | 12.61 | 12.68 | 12.68 | 1,867,400 |
Mar 05, 2024 | 12.59 | 12.74 | 12.52 | 12.58 | 12.58 | 1,583,600 |
Mar 04, 2024 | 12.60 | 12.84 | 12.60 | 12.61 | 12.61 | 1,731,700 |
Mar 01, 2024 | 12.43 | 12.72 | 12.40 | 12.68 | 12.68 | 2,251,900 |
Feb 29, 2024 | 12.10 | 12.38 | 12.10 | 12.33 | 12.33 | 1,306,300 |
Feb 28, 2024 | 12.02 | 12.16 | 11.95 | 12.10 | 12.10 | 2,599,200 |
Feb 27, 2024 | 12.18 | 12.27 | 11.97 | 12.01 | 12.01 | 2,637,500 |
Feb 26, 2024 | 12.28 | 12.40 | 12.17 | 12.19 | 12.19 | 1,289,400 |
Feb 23, 2024 | 12.38 | 12.47 | 12.24 | 12.33 | 12.33 | 3,050,300 |
Feb 22, 2024 | 12.24 | 12.44 | 12.02 | 12.43 | 12.43 | 2,769,100 |
Feb 21, 2024 | 12.42 | 12.63 | 12.14 | 12.22 | 12.22 | 4,499,600 |
Feb 20, 2024 | 12.34 | 12.49 | 12.25 | 12.49 | 12.49 | 1,794,000 |
Feb 16, 2024 | 12.21 | 12.45 | 12.13 | 12.36 | 12.36 | 1,146,500 |
Feb 15, 2024 | 11.94 | 12.22 | 11.90 | 12.21 | 12.21 | 1,459,600 |
Feb 14, 2024 | 11.96 | 12.01 | 11.73 | 11.96 | 11.96 | 2,133,600 |
Feb 13, 2024 | 11.96 | 12.02 | 11.70 | 11.81 | 11.81 | 2,314,900 |
Feb 12, 2024 | 11.84 | 12.08 | 11.84 | 11.99 | 11.99 | 919,300 |
Feb 09, 2024 | 12.03 | 12.20 | 11.82 | 11.83 | 11.83 | 1,980,100 |
Feb 08, 2024 | 11.85 | 11.97 | 11.77 | 11.95 | 11.95 | 3,176,300 |
Feb 07, 2024 | 11.80 | 11.95 | 11.72 | 11.85 | 11.85 | 1,322,400 |
Feb 06, 2024 | 11.82 | 11.82 | 11.64 | 11.71 | 11.71 | 2,453,500 |
Feb 05, 2024 | 11.70 | 11.82 | 11.55 | 11.75 | 11.75 | 1,891,700 |
Feb 02, 2024 | 11.92 | 11.92 | 11.71 | 11.80 | 11.80 | 1,666,100 |
Feb 01, 2024 | 12.11 | 12.22 | 11.94 | 12.01 | 12.01 | 1,456,800 |
Jan 31, 2024 | 12.25 | 12.32 | 12.06 | 12.06 | 12.06 | 1,322,200 |
Jan 30, 2024 | 12.27 | 12.37 | 12.18 | 12.31 | 12.31 | 1,320,400 |
Jan 29, 2024 | 12.22 | 12.32 | 12.07 | 12.30 | 12.30 | 1,494,900 |
Jan 26, 2024 | 11.99 | 12.26 | 11.99 | 12.23 | 12.23 | 1,029,700 |
Jan 26, 2024 | 0.133 Dividend | |||||
Jan 25, 2024 | 12.19 | 12.19 | 11.97 | 12.17 | 12.04 | 2,237,100 |
Jan 24, 2024 | 12.01 | 12.21 | 11.95 | 12.13 | 12.00 | 2,383,900 |
Jan 23, 2024 | 11.90 | 12.01 | 11.82 | 11.97 | 11.84 | 2,391,000 |
Jan 22, 2024 | 11.64 | 12.07 | 11.59 | 11.94 | 11.81 | 2,964,400 |
Jan 19, 2024 | 11.83 | 11.83 | 11.53 | 11.55 | 11.42 | 2,091,600 |
Jan 18, 2024 | 12.04 | 12.04 | 11.64 | 11.82 | 11.69 | 3,030,000 |
Jan 17, 2024 | 12.18 | 12.46 | 11.75 | 11.99 | 11.86 | 3,446,500 |
Jan 16, 2024 | 12.33 | 12.36 | 12.06 | 12.14 | 12.01 | 1,544,600 |
Jan 12, 2024 | 12.55 | 12.69 | 12.27 | 12.36 | 12.22 | 2,345,500 |
Jan 11, 2024 | 12.31 | 12.46 | 12.22 | 12.38 | 12.24 | 1,695,500 |
Jan 10, 2024 | 12.11 | 12.27 | 11.98 | 12.25 | 12.12 | 1,441,300 |
Jan 09, 2024 | 12.29 | 12.30 | 12.01 | 12.12 | 11.99 | 1,570,800 |
Jan 08, 2024 | 12.37 | 12.37 | 12.17 | 12.29 | 12.16 | 1,080,100 |
Jan 05, 2024 | 12.29 | 12.54 | 12.22 | 12.50 | 12.36 | 2,021,200 |
Jan 04, 2024 | 12.65 | 12.77 | 12.29 | 12.30 | 12.17 | 982,000 |
Jan 03, 2024 | 12.39 | 12.67 | 12.33 | 12.53 | 12.39 | 1,490,200 |
Jan 02, 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 12.25 | 1,828,300 |
Dec 29, 2023 | 12.16 | 12.28 | 12.13 | 12.16 | 12.03 | 818,600 |
Dec 28, 2023 | 12.15 | 12.26 | 12.11 | 12.13 | 12.00 | 2,011,800 |
Dec 27, 2023 | 12.24 | 12.26 | 12.14 | 12.17 | 12.04 | 1,751,900 |
Dec 26, 2023 | 12.24 | 12.33 | 12.15 | 12.25 | 12.12 | 1,136,400 |
Dec 22, 2023 | 12.36 | 12.40 | 12.11 | 12.13 | 12.00 | 1,401,700 |
Dec 21, 2023 | 12.41 | 12.48 | 12.17 | 12.27 | 12.14 | 2,215,300 |
Dec 20, 2023 | 12.45 | 12.72 | 12.36 | 12.37 | 12.23 | 3,550,300 |
Dec 19, 2023 | 12.43 | 12.60 | 12.26 | 12.48 | 12.34 | 2,437,300 |
Dec 18, 2023 | 12.44 | 12.58 | 12.36 | 12.42 | 12.28 | 3,243,200 |
Dec 15, 2023 | 12.46 | 12.47 | 12.07 | 12.16 | 12.03 | 6,909,200 |
Dec 14, 2023 | 12.47 | 12.77 | 12.41 | 12.52 | 12.38 | 2,228,000 |
Dec 13, 2023 | 12.09 | 12.42 | 11.96 | 12.37 | 12.23 | 2,994,000 |
Dec 12, 2023 | 12.39 | 12.39 | 11.95 | 12.04 | 11.91 | 4,316,700 |
Dec 11, 2023 | 12.80 | 12.80 | 12.02 | 12.51 | 12.37 | 4,633,500 |
Dec 08, 2023 | 12.90 | 13.02 | 12.75 | 12.82 | 12.68 | 2,981,100 |
Dec 07, 2023 | 13.00 | 13.09 | 12.71 | 12.81 | 12.67 | 2,353,900 |
Dec 06, 2023 | 13.29 | 13.40 | 12.90 | 12.95 | 12.81 | 1,466,300 |
Dec 05, 2023 | 13.67 | 13.67 | 13.32 | 13.36 | 13.21 | 1,959,900 |
Dec 04, 2023 | 13.81 | 13.98 | 13.59 | 13.76 | 13.61 | 1,463,700 |
Dec 01, 2023 | 13.60 | 13.98 | 13.58 | 13.93 | 13.78 | 1,849,900 |
Nov 30, 2023 | 13.39 | 13.75 | 13.39 | 13.67 | 13.52 | 4,571,500 |
Nov 29, 2023 | 13.07 | 13.45 | 13.04 | 13.34 | 13.19 | 2,646,900 |
Nov 28, 2023 | 13.15 | 13.20 | 13.01 | 13.01 | 12.87 | 922,000 |
Nov 27, 2023 | 13.20 | 13.22 | 13.04 | 13.06 | 12.92 | 960,500 |
Nov 24, 2023 | 13.16 | 13.35 | 13.16 | 13.27 | 13.12 | 446,200 |
Nov 22, 2023 | 12.77 | 13.18 | 12.66 | 13.15 | 13.01 | 1,368,000 |
Nov 21, 2023 | 12.91 | 13.08 | 12.86 | 12.94 | 12.80 | 1,020,700 |
Nov 20, 2023 | 12.99 | 13.02 | 12.83 | 12.92 | 12.78 | 1,499,300 |
Nov 17, 2023 | 12.58 | 12.91 | 12.56 | 12.89 | 12.75 | 1,593,500 |
Nov 16, 2023 | 12.61 | 12.65 | 12.32 | 12.46 | 12.32 | 1,294,600 |
Nov 15, 2023 | 12.68 | 12.86 | 12.65 | 12.73 | 12.59 | 4,032,000 |
Nov 14, 2023 | 12.58 | 12.74 | 12.42 | 12.71 | 12.57 | 1,003,300 |
Nov 13, 2023 | 12.31 | 12.51 | 12.24 | 12.48 | 12.34 | 1,676,400 |
Nov 10, 2023 | 12.36 | 12.54 | 12.27 | 12.29 | 12.16 | 1,187,200 |
Nov 09, 2023 | 12.42 | 12.46 | 12.24 | 12.30 | 12.17 | 878,500 |
Nov 08, 2023 | 12.38 | 12.45 | 12.19 | 12.23 | 12.10 | 1,836,000 |
Nov 07, 2023 | 12.49 | 12.63 | 12.35 | 12.46 | 12.32 | 1,614,000 |
Nov 06, 2023 | 12.94 | 13.04 | 12.56 | 12.61 | 12.47 | 1,491,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |