Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.53 | 12.72 | 12.53 | 12.71 | 12.71 | 279,988 |
Mar 27, 2024 | 12.39 | 12.53 | 12.39 | 12.53 | 12.53 | 237,000 |
Mar 26, 2024 | 12.36 | 12.47 | 12.36 | 12.39 | 12.39 | 202,200 |
Mar 25, 2024 | 12.43 | 12.54 | 12.40 | 12.42 | 12.42 | 163,800 |
Mar 22, 2024 | 12.59 | 12.59 | 12.43 | 12.51 | 12.51 | 223,700 |
Mar 21, 2024 | 12.50 | 12.59 | 12.50 | 12.56 | 12.56 | 249,100 |
Mar 20, 2024 | 12.23 | 12.46 | 12.23 | 12.45 | 12.45 | 247,100 |
Mar 19, 2024 | 12.09 | 12.31 | 12.09 | 12.28 | 12.28 | 180,600 |
Mar 18, 2024 | 12.20 | 12.20 | 12.13 | 12.14 | 12.14 | 144,900 |
Mar 15, 2024 | 12.19 | 12.29 | 12.14 | 12.14 | 12.14 | 126,400 |
Mar 14, 2024 | 12.45 | 12.58 | 12.22 | 12.25 | 12.25 | 210,600 |
Mar 13, 2024 | 12.44 | 12.51 | 12.44 | 12.48 | 12.48 | 314,800 |
Mar 12, 2024 | 12.38 | 12.50 | 12.34 | 12.46 | 12.46 | 244,800 |
Mar 11, 2024 | 12.31 | 12.41 | 12.30 | 12.39 | 12.39 | 98,500 |
Mar 08, 2024 | 12.35 | 12.40 | 12.32 | 12.34 | 12.34 | 165,200 |
Mar 08, 2024 | 0.28 Dividend | |||||
Mar 07, 2024 | 12.56 | 12.65 | 12.54 | 12.60 | 12.32 | 134,200 |
Mar 06, 2024 | 12.52 | 12.60 | 12.41 | 12.54 | 12.26 | 283,900 |
Mar 05, 2024 | 12.43 | 12.51 | 12.38 | 12.43 | 12.15 | 152,100 |
Mar 04, 2024 | 12.40 | 12.49 | 12.37 | 12.46 | 12.18 | 162,900 |
Mar 01, 2024 | 12.31 | 12.44 | 12.31 | 12.39 | 12.11 | 236,700 |
Feb 29, 2024 | 12.22 | 12.35 | 12.22 | 12.29 | 12.02 | 215,700 |
Feb 28, 2024 | 12.18 | 12.28 | 12.17 | 12.19 | 11.92 | 163,500 |
Feb 27, 2024 | 12.18 | 12.26 | 12.16 | 12.22 | 11.95 | 126,600 |
Feb 26, 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 11.92 | 97,600 |
Feb 23, 2024 | 12.34 | 12.36 | 12.25 | 12.25 | 11.98 | 157,500 |
Feb 22, 2024 | 12.33 | 12.38 | 12.24 | 12.30 | 12.03 | 189,000 |
Feb 21, 2024 | 12.25 | 12.27 | 12.20 | 12.25 | 11.98 | 98,600 |
Feb 20, 2024 | 12.30 | 12.33 | 12.24 | 12.26 | 11.99 | 113,400 |
Feb 16, 2024 | 12.38 | 12.40 | 12.30 | 12.30 | 12.03 | 209,100 |
Feb 15, 2024 | 12.32 | 12.45 | 12.30 | 12.40 | 12.12 | 140,800 |
Feb 14, 2024 | 12.24 | 12.36 | 12.22 | 12.31 | 12.04 | 211,300 |
Feb 13, 2024 | 12.22 | 12.27 | 12.08 | 12.20 | 11.93 | 180,400 |
Feb 12, 2024 | 12.31 | 12.42 | 12.30 | 12.37 | 12.10 | 136,200 |
Feb 09, 2024 | 12.32 | 12.34 | 12.24 | 12.28 | 12.01 | 164,800 |
Feb 08, 2024 | 12.29 | 12.32 | 12.23 | 12.27 | 12.00 | 198,600 |
Feb 07, 2024 | 12.22 | 12.31 | 12.21 | 12.26 | 11.99 | 141,800 |
Feb 06, 2024 | 12.17 | 12.22 | 12.15 | 12.19 | 11.92 | 139,100 |
Feb 05, 2024 | 12.15 | 12.18 | 12.08 | 12.16 | 11.89 | 147,200 |
Feb 02, 2024 | 12.30 | 12.32 | 12.18 | 12.25 | 11.98 | 229,900 |
Feb 01, 2024 | 12.21 | 12.32 | 12.13 | 12.30 | 12.03 | 309,100 |
Jan 31, 2024 | 12.32 | 12.42 | 12.17 | 12.18 | 11.91 | 413,500 |
Jan 30, 2024 | 12.50 | 12.53 | 12.42 | 12.42 | 12.14 | 201,400 |
Jan 29, 2024 | 12.43 | 12.52 | 12.38 | 12.51 | 12.23 | 172,500 |
Jan 26, 2024 | 12.41 | 12.50 | 12.35 | 12.48 | 12.20 | 226,100 |
Jan 25, 2024 | 12.43 | 12.52 | 12.37 | 12.37 | 12.10 | 137,500 |
Jan 24, 2024 | 12.56 | 12.58 | 12.41 | 12.42 | 12.14 | 208,600 |
Jan 23, 2024 | 12.49 | 12.55 | 12.39 | 12.46 | 12.18 | 188,700 |
Jan 22, 2024 | 12.51 | 12.54 | 12.41 | 12.43 | 12.15 | 135,800 |
Jan 19, 2024 | 12.52 | 12.56 | 12.41 | 12.41 | 12.13 | 1,300,300 |
Jan 18, 2024 | 12.56 | 12.61 | 12.49 | 12.50 | 12.22 | 264,300 |
Jan 17, 2024 | 12.42 | 12.61 | 12.42 | 12.54 | 12.26 | 337,300 |
Jan 16, 2024 | 12.46 | 12.62 | 12.38 | 12.52 | 12.24 | 327,800 |
Jan 12, 2024 | 12.52 | 12.63 | 12.46 | 12.52 | 12.24 | 303,100 |
Jan 11, 2024 | 12.48 | 12.52 | 12.37 | 12.50 | 12.22 | 162,100 |
Jan 10, 2024 | 12.50 | 12.57 | 12.50 | 12.52 | 12.24 | 121,100 |
Jan 09, 2024 | 12.46 | 12.66 | 12.46 | 12.54 | 12.26 | 343,400 |
Jan 08, 2024 | 12.47 | 12.56 | 12.45 | 12.53 | 12.25 | 367,400 |
Jan 05, 2024 | 12.36 | 12.52 | 12.36 | 12.47 | 12.19 | 154,800 |
Jan 04, 2024 | 12.38 | 12.42 | 12.33 | 12.40 | 12.12 | 237,600 |
Jan 03, 2024 | 12.47 | 12.53 | 12.38 | 12.44 | 12.16 | 183,800 |
Jan 02, 2024 | 12.51 | 12.58 | 12.46 | 12.52 | 12.24 | 180,700 |
Dec 29, 2023 | 12.57 | 12.64 | 12.54 | 12.60 | 12.32 | 183,200 |
Dec 28, 2023 | 12.54 | 12.64 | 12.54 | 12.62 | 12.34 | 177,700 |
Dec 27, 2023 | 12.50 | 12.67 | 12.43 | 12.60 | 12.32 | 262,700 |
Dec 26, 2023 | 12.35 | 12.60 | 12.35 | 12.52 | 12.24 | 496,800 |
Dec 22, 2023 | 12.34 | 12.41 | 12.28 | 12.40 | 12.12 | 440,100 |
Dec 21, 2023 | 12.13 | 12.23 | 12.09 | 12.23 | 11.96 | 293,400 |
Dec 20, 2023 | 12.21 | 12.36 | 12.10 | 12.11 | 11.84 | 179,000 |
Dec 19, 2023 | 12.20 | 12.30 | 12.20 | 12.23 | 11.96 | 162,500 |
Dec 18, 2023 | 12.17 | 12.28 | 12.17 | 12.18 | 11.91 | 199,600 |
Dec 15, 2023 | 12.29 | 12.30 | 12.18 | 12.19 | 11.92 | 175,000 |
Dec 14, 2023 | 12.06 | 12.32 | 12.06 | 12.23 | 11.96 | 200,200 |
Dec 13, 2023 | 11.77 | 12.04 | 11.77 | 12.04 | 11.77 | 237,200 |
Dec 12, 2023 | 11.77 | 11.81 | 11.72 | 11.75 | 11.49 | 150,300 |
Dec 11, 2023 | 11.71 | 11.84 | 11.71 | 11.78 | 11.52 | 208,400 |
Dec 08, 2023 | 11.68 | 11.82 | 11.68 | 11.74 | 11.48 | 189,100 |
Dec 08, 2023 | 0.245 Dividend | |||||
Dec 07, 2023 | 11.92 | 12.04 | 11.92 | 11.95 | 11.44 | 245,100 |
Dec 06, 2023 | 11.89 | 12.02 | 11.88 | 11.88 | 11.38 | 201,100 |
Dec 05, 2023 | 11.87 | 11.94 | 11.84 | 11.87 | 11.37 | 243,400 |
Dec 04, 2023 | 11.76 | 11.89 | 11.76 | 11.89 | 11.39 | 180,800 |
Dec 01, 2023 | 11.73 | 11.87 | 11.71 | 11.84 | 11.34 | 188,100 |
Nov 30, 2023 | 11.70 | 11.73 | 11.65 | 11.71 | 11.22 | 166,100 |
Nov 29, 2023 | 11.59 | 11.73 | 11.59 | 11.70 | 11.21 | 231,100 |
Nov 28, 2023 | 11.53 | 11.61 | 11.53 | 11.57 | 11.08 | 217,300 |
Nov 27, 2023 | 11.45 | 11.55 | 11.45 | 11.54 | 11.05 | 180,700 |
Nov 24, 2023 | 11.47 | 11.52 | 11.44 | 11.50 | 11.01 | 62,800 |
Nov 22, 2023 | 11.47 | 11.55 | 11.47 | 11.47 | 10.99 | 330,200 |
Nov 21, 2023 | 11.43 | 11.54 | 11.43 | 11.47 | 10.99 | 199,700 |
Nov 20, 2023 | 11.42 | 11.57 | 11.40 | 11.52 | 11.03 | 198,300 |
Nov 17, 2023 | 11.40 | 11.51 | 11.40 | 11.47 | 10.99 | 98,900 |
Nov 16, 2023 | 11.41 | 11.46 | 11.39 | 11.40 | 10.92 | 167,500 |
Nov 15, 2023 | 11.36 | 11.52 | 11.36 | 11.42 | 10.94 | 101,800 |
Nov 14, 2023 | 11.15 | 11.43 | 11.15 | 11.30 | 10.82 | 239,900 |
Nov 13, 2023 | 10.95 | 11.02 | 10.95 | 10.99 | 10.53 | 164,300 |
Nov 10, 2023 | 10.95 | 11.02 | 10.95 | 11.01 | 10.54 | 482,100 |
Nov 09, 2023 | 11.03 | 11.07 | 10.91 | 10.94 | 10.48 | 291,400 |
Nov 08, 2023 | 11.15 | 11.18 | 11.03 | 11.03 | 10.56 | 132,300 |
Nov 07, 2023 | 11.07 | 11.19 | 11.07 | 11.17 | 10.70 | 224,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |