Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.41 | 12.49 | 12.41 | 12.48 | 12.48 | 27,900 |
Mar 27, 2024 | 12.40 | 12.47 | 12.39 | 12.44 | 12.44 | 57,000 |
Mar 26, 2024 | 12.43 | 12.49 | 12.37 | 12.40 | 12.40 | 66,900 |
Mar 25, 2024 | 12.53 | 12.53 | 12.40 | 12.44 | 12.44 | 51,500 |
Mar 22, 2024 | 12.57 | 12.57 | 12.45 | 12.50 | 12.50 | 51,400 |
Mar 21, 2024 | 12.45 | 12.54 | 12.42 | 12.53 | 12.53 | 118,300 |
Mar 20, 2024 | 12.45 | 12.56 | 12.35 | 12.42 | 12.42 | 48,000 |
Mar 20, 2024 | 0.102 Dividend | |||||
Mar 19, 2024 | 12.51 | 12.56 | 12.38 | 12.51 | 12.41 | 37,000 |
Mar 18, 2024 | 12.52 | 12.53 | 12.46 | 12.46 | 12.36 | 34,500 |
Mar 15, 2024 | 12.53 | 12.53 | 12.44 | 12.48 | 12.38 | 13,900 |
Mar 14, 2024 | 12.58 | 12.58 | 12.26 | 12.47 | 12.37 | 24,000 |
Mar 13, 2024 | 12.65 | 12.65 | 12.45 | 12.58 | 12.48 | 60,600 |
Mar 12, 2024 | 12.52 | 12.57 | 12.38 | 12.57 | 12.47 | 28,600 |
Mar 11, 2024 | 12.49 | 12.54 | 12.48 | 12.49 | 12.39 | 24,500 |
Mar 08, 2024 | 12.45 | 12.54 | 12.45 | 12.53 | 12.43 | 42,900 |
Mar 07, 2024 | 12.46 | 12.50 | 12.42 | 12.44 | 12.34 | 23,200 |
Mar 06, 2024 | 12.44 | 12.49 | 12.24 | 12.43 | 12.33 | 82,800 |
Mar 05, 2024 | 12.50 | 12.52 | 12.43 | 12.43 | 12.33 | 35,500 |
Mar 04, 2024 | 12.53 | 12.60 | 12.49 | 12.49 | 12.39 | 38,400 |
Mar 01, 2024 | 12.74 | 12.74 | 12.56 | 12.61 | 12.51 | 55,500 |
Feb 29, 2024 | 12.61 | 12.66 | 12.58 | 12.66 | 12.56 | 21,300 |
Feb 28, 2024 | 12.60 | 12.70 | 12.54 | 12.65 | 12.55 | 19,000 |
Feb 27, 2024 | 12.64 | 12.64 | 12.56 | 12.62 | 12.52 | 15,500 |
Feb 26, 2024 | 12.59 | 12.60 | 12.49 | 12.59 | 12.49 | 22,100 |
Feb 23, 2024 | 12.50 | 12.60 | 12.40 | 12.55 | 12.45 | 30,300 |
Feb 22, 2024 | 12.60 | 12.60 | 12.44 | 12.48 | 12.38 | 28,000 |
Feb 21, 2024 | 12.50 | 12.70 | 12.50 | 12.59 | 12.49 | 72,600 |
Feb 21, 2024 | 0.102 Dividend | |||||
Feb 20, 2024 | 12.63 | 12.66 | 12.41 | 12.52 | 12.32 | 68,500 |
Feb 16, 2024 | 12.69 | 12.69 | 12.56 | 12.61 | 12.41 | 22,300 |
Feb 15, 2024 | 12.49 | 12.63 | 12.46 | 12.58 | 12.38 | 31,500 |
Feb 14, 2024 | 12.56 | 12.56 | 12.50 | 12.52 | 12.32 | 25,500 |
Feb 13, 2024 | 12.61 | 12.61 | 12.50 | 12.51 | 12.31 | 29,600 |
Feb 12, 2024 | 12.58 | 12.65 | 12.58 | 12.60 | 12.40 | 18,700 |
Feb 09, 2024 | 12.70 | 12.70 | 12.56 | 12.57 | 12.37 | 20,800 |
Feb 08, 2024 | 12.71 | 12.71 | 12.59 | 12.64 | 12.43 | 15,800 |
Feb 07, 2024 | 12.75 | 12.75 | 12.64 | 12.65 | 12.44 | 39,500 |
Feb 06, 2024 | 12.55 | 12.75 | 12.52 | 12.71 | 12.50 | 31,800 |
Feb 05, 2024 | 12.54 | 12.57 | 12.46 | 12.50 | 12.30 | 28,400 |
Feb 02, 2024 | 12.62 | 12.62 | 12.54 | 12.58 | 12.38 | 53,900 |
Feb 01, 2024 | 12.62 | 12.68 | 12.51 | 12.66 | 12.45 | 80,600 |
Jan 31, 2024 | 12.44 | 12.52 | 12.42 | 12.52 | 12.32 | 45,200 |
Jan 30, 2024 | 12.56 | 12.56 | 12.37 | 12.40 | 12.20 | 54,900 |
Jan 29, 2024 | 12.39 | 12.49 | 12.39 | 12.45 | 12.25 | 54,200 |
Jan 26, 2024 | 12.46 | 12.47 | 12.34 | 12.39 | 12.19 | 34,400 |
Jan 25, 2024 | 12.48 | 12.59 | 12.34 | 12.40 | 12.20 | 57,100 |
Jan 24, 2024 | 12.52 | 12.52 | 12.39 | 12.42 | 12.22 | 41,800 |
Jan 23, 2024 | 12.51 | 12.52 | 12.40 | 12.42 | 12.22 | 37,000 |
Jan 23, 2024 | 0.102 Dividend | |||||
Jan 22, 2024 | 12.48 | 12.62 | 12.45 | 12.55 | 12.25 | 54,000 |
Jan 19, 2024 | 12.54 | 12.54 | 12.35 | 12.41 | 12.11 | 55,300 |
Jan 18, 2024 | 12.67 | 12.74 | 12.42 | 12.48 | 12.18 | 34,000 |
Jan 17, 2024 | 12.62 | 12.76 | 12.52 | 12.60 | 12.29 | 21,600 |
Jan 16, 2024 | 12.74 | 12.77 | 12.56 | 12.60 | 12.29 | 47,400 |
Jan 12, 2024 | 12.81 | 12.81 | 12.73 | 12.74 | 12.43 | 24,700 |
Jan 11, 2024 | 12.80 | 12.90 | 12.78 | 12.81 | 12.50 | 35,600 |
Jan 10, 2024 | 12.71 | 12.89 | 12.71 | 12.77 | 12.46 | 24,800 |
Jan 09, 2024 | 12.72 | 12.85 | 12.71 | 12.72 | 12.41 | 28,900 |
Jan 08, 2024 | 12.82 | 12.85 | 12.79 | 12.80 | 12.49 | 34,800 |
Jan 05, 2024 | 12.84 | 12.85 | 12.71 | 12.80 | 12.49 | 35,200 |
Jan 04, 2024 | 12.94 | 12.94 | 12.78 | 12.82 | 12.51 | 34,500 |
Jan 03, 2024 | 12.88 | 12.90 | 12.81 | 12.88 | 12.57 | 26,100 |
Jan 02, 2024 | 12.77 | 12.92 | 12.73 | 12.91 | 12.60 | 44,100 |
Dec 29, 2023 | 13.04 | 13.04 | 12.76 | 12.77 | 12.46 | 68,900 |
Dec 28, 2023 | 12.87 | 12.89 | 12.71 | 12.83 | 12.52 | 31,600 |
Dec 27, 2023 | 12.76 | 12.85 | 12.73 | 12.81 | 12.50 | 38,700 |
Dec 26, 2023 | 12.75 | 12.88 | 12.70 | 12.70 | 12.39 | 44,100 |
Dec 22, 2023 | 12.56 | 12.74 | 12.56 | 12.73 | 12.42 | 65,600 |
Dec 21, 2023 | 12.78 | 12.83 | 12.52 | 12.53 | 12.23 | 55,000 |
Dec 20, 2023 | 12.66 | 12.75 | 12.63 | 12.66 | 12.35 | 23,900 |
Dec 20, 2023 | 0.102 Dividend | |||||
Dec 19, 2023 | 12.53 | 12.82 | 12.53 | 12.75 | 12.34 | 61,600 |
Dec 18, 2023 | 12.41 | 12.52 | 12.41 | 12.49 | 12.09 | 68,600 |
Dec 15, 2023 | 12.49 | 12.56 | 12.38 | 12.52 | 12.12 | 64,400 |
Dec 14, 2023 | 12.32 | 12.46 | 12.28 | 12.40 | 12.00 | 37,800 |
Dec 13, 2023 | 12.20 | 12.34 | 12.17 | 12.28 | 11.89 | 50,900 |
Dec 12, 2023 | 12.10 | 12.18 | 12.10 | 12.16 | 11.77 | 31,200 |
Dec 11, 2023 | 12.13 | 12.19 | 12.09 | 12.12 | 11.73 | 28,700 |
Dec 08, 2023 | 12.09 | 12.18 | 12.08 | 12.17 | 11.78 | 52,300 |
Dec 07, 2023 | 12.18 | 12.23 | 12.14 | 12.16 | 11.77 | 26,300 |
Dec 06, 2023 | 12.16 | 12.20 | 12.14 | 12.18 | 11.79 | 48,900 |
Dec 05, 2023 | 12.08 | 12.17 | 12.08 | 12.16 | 11.77 | 60,800 |
Dec 04, 2023 | 12.05 | 12.15 | 12.03 | 12.06 | 11.67 | 42,900 |
Dec 01, 2023 | 12.08 | 12.15 | 12.02 | 12.15 | 11.76 | 30,400 |
Nov 30, 2023 | 12.00 | 12.04 | 11.96 | 12.03 | 11.64 | 24,600 |
Nov 29, 2023 | 11.89 | 12.01 | 11.89 | 12.00 | 11.62 | 51,000 |
Nov 28, 2023 | 11.91 | 11.93 | 11.86 | 11.88 | 11.50 | 27,500 |
Nov 27, 2023 | 11.87 | 11.87 | 11.77 | 11.87 | 11.49 | 31,900 |
Nov 24, 2023 | 11.90 | 11.92 | 11.85 | 11.86 | 11.48 | 10,900 |
Nov 22, 2023 | 11.82 | 11.83 | 11.77 | 11.79 | 11.41 | 25,600 |
Nov 21, 2023 | 11.76 | 11.85 | 11.76 | 11.81 | 11.43 | 31,500 |
Nov 21, 2023 | 0.102 Dividend | |||||
Nov 20, 2023 | 11.95 | 11.96 | 11.80 | 11.86 | 11.38 | 54,600 |
Nov 17, 2023 | 11.94 | 11.94 | 11.83 | 11.94 | 11.46 | 33,400 |
Nov 16, 2023 | 11.90 | 11.91 | 11.84 | 11.90 | 11.42 | 40,100 |
Nov 15, 2023 | 11.81 | 11.92 | 11.73 | 11.85 | 11.37 | 40,900 |
Nov 14, 2023 | 11.63 | 11.84 | 11.63 | 11.76 | 11.29 | 34,300 |
Nov 13, 2023 | 11.50 | 11.54 | 11.50 | 11.54 | 11.07 | 13,000 |
Nov 10, 2023 | 11.56 | 11.56 | 11.49 | 11.52 | 11.06 | 17,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |