Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.05 | 12.18 | 12.07 | 12.18 | 12.18 | 2,323 |
Mar 27, 2024 | 11.97 | 12.10 | 11.92 | 12.10 | 12.10 | 6,100 |
Mar 26, 2024 | 11.99 | 11.99 | 11.89 | 11.98 | 11.98 | 4,000 |
Mar 25, 2024 | 11.86 | 12.02 | 11.86 | 11.93 | 11.93 | 8,500 |
Mar 22, 2024 | 11.83 | 11.88 | 11.82 | 11.86 | 11.86 | 2,000 |
Mar 21, 2024 | 12.02 | 12.02 | 11.72 | 11.82 | 11.82 | 42,600 |
Mar 20, 2024 | 11.98 | 12.12 | 11.91 | 12.12 | 12.12 | 4,900 |
Mar 19, 2024 | 11.92 | 12.00 | 11.92 | 11.98 | 11.98 | 1,200 |
Mar 18, 2024 | 11.96 | 11.98 | 11.93 | 11.96 | 11.96 | 3,300 |
Mar 15, 2024 | 12.00 | 12.00 | 11.90 | 11.97 | 11.97 | 1,900 |
Mar 14, 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | 4,000 |
Mar 13, 2024 | 11.92 | 11.99 | 11.92 | 11.99 | 11.99 | 2,500 |
Mar 12, 2024 | 11.90 | 11.93 | 11.81 | 11.93 | 11.93 | 8,000 |
Mar 11, 2024 | 11.95 | 11.95 | 11.85 | 11.92 | 11.92 | 3,600 |
Mar 08, 2024 | 11.89 | 11.98 | 11.89 | 11.92 | 11.92 | 16,000 |
Mar 07, 2024 | 11.95 | 11.99 | 11.82 | 11.84 | 11.84 | 21,400 |
Mar 06, 2024 | 11.66 | 11.91 | 11.66 | 11.87 | 11.87 | 14,400 |
Mar 05, 2024 | 11.65 | 11.72 | 11.59 | 11.64 | 11.64 | 15,700 |
Mar 04, 2024 | 11.61 | 11.75 | 11.58 | 11.62 | 11.62 | 6,900 |
Mar 01, 2024 | 11.99 | 11.99 | 11.55 | 11.60 | 11.60 | 37,400 |
Mar 01, 2024 | 0.083 Dividend | |||||
Feb 29, 2024 | 11.88 | 12.15 | 11.82 | 12.01 | 11.93 | 14,500 |
Feb 28, 2024 | 11.78 | 11.90 | 11.78 | 11.89 | 11.81 | 8,200 |
Feb 27, 2024 | 11.76 | 11.89 | 11.76 | 11.84 | 11.76 | 12,900 |
Feb 26, 2024 | 11.76 | 11.92 | 11.76 | 11.77 | 11.69 | 9,500 |
Feb 23, 2024 | 11.60 | 11.82 | 11.60 | 11.70 | 11.62 | 26,500 |
Feb 22, 2024 | 11.76 | 11.79 | 11.52 | 11.59 | 11.51 | 176,100 |
Feb 21, 2024 | 11.74 | 11.82 | 11.69 | 11.80 | 11.72 | 10,400 |
Feb 20, 2024 | 11.80 | 11.80 | 11.74 | 11.75 | 11.67 | 2,500 |
Feb 16, 2024 | 11.79 | 11.80 | 11.75 | 11.79 | 11.71 | 8,500 |
Feb 15, 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.72 | 8,900 |
Feb 14, 2024 | 11.72 | 11.80 | 11.66 | 11.76 | 11.68 | 9,700 |
Feb 13, 2024 | 11.95 | 11.95 | 11.82 | 11.82 | 11.74 | 6,600 |
Feb 12, 2024 | 11.91 | 11.93 | 11.91 | 11.91 | 11.83 | 4,500 |
Feb 09, 2024 | 11.90 | 11.94 | 11.90 | 11.93 | 11.85 | 3,600 |
Feb 08, 2024 | 11.93 | 11.97 | 11.92 | 11.95 | 11.87 | 3,700 |
Feb 07, 2024 | 11.96 | 12.00 | 11.90 | 11.94 | 11.86 | 11,600 |
Feb 06, 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.92 | 4,600 |
Feb 05, 2024 | 11.98 | 12.00 | 11.90 | 11.90 | 11.82 | 3,400 |
Feb 02, 2024 | 12.04 | 12.05 | 12.04 | 12.05 | 11.97 | 400 |
Feb 01, 2024 | 12.00 | 12.06 | 11.88 | 12.01 | 11.93 | 5,200 |
Feb 01, 2024 | 0.083 Dividend | |||||
Jan 31, 2024 | 11.97 | 12.08 | 11.95 | 12.01 | 11.84 | 14,800 |
Jan 30, 2024 | 11.92 | 11.92 | 11.91 | 11.92 | 11.76 | 9,100 |
Jan 29, 2024 | 11.92 | 11.92 | 11.88 | 11.92 | 11.76 | 3,500 |
Jan 26, 2024 | 11.88 | 11.91 | 11.87 | 11.87 | 11.71 | 1,800 |
Jan 25, 2024 | 11.86 | 11.91 | 11.86 | 11.89 | 11.73 | 2,700 |
Jan 24, 2024 | 11.87 | 11.94 | 11.87 | 11.92 | 11.76 | 2,200 |
Jan 23, 2024 | 11.92 | 11.97 | 11.92 | 11.93 | 11.77 | 1,600 |
Jan 22, 2024 | 11.85 | 11.93 | 11.85 | 11.93 | 11.77 | 6,700 |
Jan 19, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.71 | 2,900 |
Jan 18, 2024 | 11.90 | 11.99 | 11.86 | 11.99 | 11.82 | 1,500 |
Jan 17, 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.73 | 4,100 |
Jan 16, 2024 | 11.95 | 11.95 | 11.86 | 11.90 | 11.74 | 1,900 |
Jan 12, 2024 | 12.09 | 12.09 | 11.89 | 11.98 | 11.81 | 3,700 |
Jan 11, 2024 | 11.96 | 11.96 | 11.86 | 11.89 | 11.73 | 10,500 |
Jan 10, 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.72 | 1,800 |
Jan 09, 2024 | 11.89 | 11.97 | 11.82 | 11.88 | 11.72 | 2,400 |
Jan 08, 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.78 | 1,200 |
Jan 05, 2024 | 11.81 | 11.87 | 11.80 | 11.87 | 11.71 | 1,900 |
Jan 04, 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.72 | 7,600 |
Jan 03, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.83 | 600 |
Jan 02, 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 11.85 | 1,400 |
Dec 29, 2023 | 12.13 | 12.13 | 12.00 | 12.12 | 11.95 | 4,400 |
Dec 28, 2023 | 12.17 | 12.17 | 12.03 | 12.13 | 11.96 | 2,800 |
Dec 28, 2023 | 0.083 Dividend | |||||
Dec 27, 2023 | 12.00 | 12.17 | 12.00 | 12.15 | 11.90 | 6,100 |
Dec 26, 2023 | 11.89 | 12.00 | 11.89 | 12.00 | 11.75 | 2,200 |
Dec 22, 2023 | 11.95 | 12.00 | 11.88 | 11.88 | 11.64 | 2,600 |
Dec 21, 2023 | 11.99 | 12.00 | 11.90 | 12.00 | 11.75 | 2,900 |
Dec 20, 2023 | 11.90 | 11.95 | 11.80 | 11.95 | 11.70 | 4,100 |
Dec 19, 2023 | 11.88 | 11.95 | 11.77 | 11.84 | 11.60 | 4,300 |
Dec 18, 2023 | 11.65 | 11.89 | 11.65 | 11.89 | 11.65 | 9,500 |
Dec 15, 2023 | 11.65 | 11.65 | 11.51 | 11.65 | 11.41 | 4,600 |
Dec 14, 2023 | 11.66 | 11.66 | 11.47 | 11.56 | 11.32 | 2,800 |
Dec 13, 2023 | 11.56 | 11.76 | 11.49 | 11.74 | 11.50 | 3,600 |
Dec 12, 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.41 | 500 |
Dec 11, 2023 | 11.68 | 11.74 | 11.60 | 11.65 | 11.41 | 2,300 |
Dec 08, 2023 | 11.77 | 11.79 | 11.61 | 11.76 | 11.52 | 2,700 |
Dec 07, 2023 | 11.55 | 11.83 | 11.51 | 11.83 | 11.59 | 9,300 |
Dec 06, 2023 | 11.59 | 11.59 | 11.43 | 11.59 | 11.35 | 5,800 |
Dec 05, 2023 | 11.29 | 11.59 | 11.29 | 11.58 | 11.34 | 7,700 |
Dec 04, 2023 | 11.37 | 11.37 | 11.19 | 11.20 | 10.97 | 16,700 |
Dec 01, 2023 | 11.13 | 11.40 | 11.13 | 11.23 | 11.00 | 6,900 |
Dec 01, 2023 | 0.083 Dividend | |||||
Nov 30, 2023 | 11.43 | 11.43 | 11.25 | 11.27 | 10.96 | 2,200 |
Nov 29, 2023 | 11.24 | 11.43 | 11.24 | 11.34 | 11.03 | 7,400 |
Nov 28, 2023 | 11.34 | 11.36 | 11.16 | 11.16 | 10.85 | 8,200 |
Nov 27, 2023 | 11.35 | 11.41 | 11.22 | 11.32 | 11.01 | 5,500 |
Nov 24, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | - |
Nov 22, 2023 | 11.27 | 11.36 | 11.27 | 11.36 | 11.05 | 900 |
Nov 21, 2023 | 11.30 | 11.35 | 11.30 | 11.35 | 11.04 | 1,400 |
Nov 20, 2023 | 11.20 | 11.25 | 11.20 | 11.21 | 10.90 | 1,900 |
Nov 17, 2023 | 11.25 | 11.26 | 11.25 | 11.25 | 10.94 | 1,900 |
Nov 16, 2023 | 11.28 | 11.28 | 11.23 | 11.23 | 10.92 | 900 |
Nov 15, 2023 | 11.33 | 11.33 | 11.27 | 11.31 | 11.00 | 1,700 |
Nov 14, 2023 | 11.14 | 11.33 | 11.13 | 11.31 | 11.00 | 4,400 |
Nov 13, 2023 | 11.28 | 11.28 | 10.91 | 11.06 | 10.75 | 11,000 |
Nov 10, 2023 | 11.33 | 11.34 | 11.33 | 11.33 | 11.02 | 400 |
Nov 09, 2023 | 11.27 | 11.37 | 11.26 | 11.37 | 11.05 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |