Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 12.04 | 79,800 |
Mar 27, 2024 | 11.98 | 12.00 | 11.93 | 11.96 | 11.96 | 30,500 |
Mar 26, 2024 | 12.00 | 12.00 | 11.86 | 11.91 | 11.91 | 65,700 |
Mar 25, 2024 | 12.00 | 12.07 | 11.95 | 11.96 | 11.96 | 44,900 |
Mar 22, 2024 | 11.97 | 12.02 | 11.92 | 12.00 | 12.00 | 61,700 |
Mar 21, 2024 | 11.89 | 12.03 | 11.86 | 11.98 | 11.98 | 74,700 |
Mar 20, 2024 | 11.61 | 11.90 | 11.60 | 11.82 | 11.82 | 91,500 |
Mar 19, 2024 | 11.62 | 11.68 | 11.53 | 11.64 | 11.64 | 57,400 |
Mar 18, 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.61 | 74,200 |
Mar 15, 2024 | 11.71 | 11.74 | 11.66 | 11.66 | 11.66 | 46,900 |
Mar 14, 2024 | 11.80 | 11.85 | 11.65 | 11.74 | 11.74 | 126,300 |
Mar 14, 2024 | 0.129 Dividend | |||||
Mar 13, 2024 | 12.03 | 12.03 | 11.83 | 11.91 | 11.78 | 86,000 |
Mar 12, 2024 | 12.16 | 12.17 | 11.95 | 11.98 | 11.85 | 101,000 |
Mar 11, 2024 | 12.02 | 12.43 | 12.00 | 12.09 | 11.96 | 133,200 |
Mar 08, 2024 | 11.97 | 12.10 | 11.95 | 11.95 | 11.82 | 85,200 |
Mar 07, 2024 | 11.92 | 11.99 | 11.88 | 11.96 | 11.83 | 55,600 |
Mar 06, 2024 | 11.83 | 11.88 | 11.72 | 11.83 | 11.70 | 112,700 |
Mar 05, 2024 | 12.06 | 12.10 | 11.75 | 11.86 | 11.73 | 94,300 |
Mar 04, 2024 | 12.04 | 12.08 | 11.91 | 11.98 | 11.85 | 114,900 |
Mar 01, 2024 | 11.84 | 12.10 | 11.79 | 12.08 | 11.95 | 115,200 |
Feb 29, 2024 | 11.90 | 11.95 | 11.82 | 11.92 | 11.79 | 85,500 |
Feb 28, 2024 | 11.82 | 11.90 | 11.78 | 11.81 | 11.68 | 63,700 |
Feb 27, 2024 | 11.65 | 11.84 | 11.65 | 11.82 | 11.69 | 117,800 |
Feb 26, 2024 | 11.63 | 11.72 | 11.56 | 11.71 | 11.58 | 120,400 |
Feb 23, 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.43 | 46,100 |
Feb 22, 2024 | 11.58 | 11.61 | 11.53 | 11.56 | 11.43 | 59,800 |
Feb 21, 2024 | 11.46 | 11.60 | 11.46 | 11.53 | 11.41 | 56,400 |
Feb 20, 2024 | 11.37 | 11.49 | 11.37 | 11.43 | 11.31 | 99,200 |
Feb 16, 2024 | 11.54 | 11.55 | 11.41 | 11.50 | 11.38 | 121,500 |
Feb 15, 2024 | 11.57 | 11.74 | 11.53 | 11.60 | 11.47 | 102,300 |
Feb 14, 2024 | 11.61 | 11.69 | 11.56 | 11.56 | 11.43 | 51,100 |
Feb 14, 2024 | 0.129 Dividend | |||||
Feb 13, 2024 | 11.61 | 11.80 | 11.61 | 11.76 | 11.50 | 134,700 |
Feb 12, 2024 | 11.89 | 11.90 | 11.77 | 11.81 | 11.55 | 79,700 |
Feb 09, 2024 | 11.84 | 11.89 | 11.76 | 11.76 | 11.50 | 87,400 |
Feb 08, 2024 | 11.79 | 11.87 | 11.73 | 11.81 | 11.55 | 66,900 |
Feb 07, 2024 | 11.75 | 11.93 | 11.74 | 11.80 | 11.54 | 85,900 |
Feb 06, 2024 | 11.74 | 11.77 | 11.63 | 11.77 | 11.51 | 84,200 |
Feb 05, 2024 | 11.78 | 11.87 | 11.63 | 11.63 | 11.38 | 98,500 |
Feb 02, 2024 | 11.70 | 11.82 | 11.65 | 11.80 | 11.54 | 106,000 |
Feb 01, 2024 | 11.52 | 11.74 | 11.52 | 11.70 | 11.45 | 168,000 |
Jan 31, 2024 | 11.57 | 11.58 | 11.45 | 11.47 | 11.22 | 139,500 |
Jan 30, 2024 | 11.39 | 11.58 | 11.39 | 11.55 | 11.30 | 90,600 |
Jan 29, 2024 | 11.32 | 11.43 | 11.29 | 11.43 | 11.18 | 85,900 |
Jan 26, 2024 | 11.31 | 11.36 | 11.26 | 11.32 | 11.07 | 43,100 |
Jan 25, 2024 | 11.29 | 11.38 | 11.29 | 11.32 | 11.07 | 81,600 |
Jan 24, 2024 | 11.21 | 11.32 | 11.21 | 11.28 | 11.04 | 60,000 |
Jan 23, 2024 | 11.19 | 11.22 | 11.16 | 11.21 | 10.97 | 55,100 |
Jan 22, 2024 | 11.20 | 11.25 | 11.14 | 11.16 | 10.92 | 52,700 |
Jan 19, 2024 | 11.28 | 11.28 | 11.05 | 11.13 | 10.89 | 53,800 |
Jan 18, 2024 | 11.40 | 11.42 | 11.21 | 11.21 | 10.97 | 82,600 |
Jan 17, 2024 | 11.28 | 11.38 | 11.28 | 11.35 | 11.10 | 60,900 |
Jan 16, 2024 | 11.39 | 11.39 | 11.22 | 11.37 | 11.12 | 69,300 |
Jan 12, 2024 | 11.34 | 11.45 | 11.29 | 11.40 | 11.15 | 43,200 |
Jan 12, 2024 | 0.129 Dividend | |||||
Jan 11, 2024 | 11.42 | 11.53 | 11.39 | 11.47 | 11.10 | 103,500 |
Jan 10, 2024 | 11.47 | 11.49 | 11.40 | 11.45 | 11.08 | 60,800 |
Jan 09, 2024 | 11.36 | 11.43 | 11.18 | 11.43 | 11.06 | 109,100 |
Jan 08, 2024 | 11.15 | 11.35 | 11.15 | 11.35 | 10.98 | 84,400 |
Jan 05, 2024 | 11.11 | 11.19 | 11.05 | 11.18 | 10.81 | 108,100 |
Jan 04, 2024 | 11.03 | 11.08 | 11.00 | 11.08 | 10.72 | 80,200 |
Jan 03, 2024 | 11.00 | 11.03 | 10.97 | 11.02 | 10.66 | 46,900 |
Jan 02, 2024 | 10.94 | 11.03 | 10.92 | 10.97 | 10.61 | 134,600 |
Dec 29, 2023 | 11.02 | 11.03 | 10.90 | 10.99 | 10.63 | 125,500 |
Dec 28, 2023 | 11.06 | 11.10 | 10.93 | 11.00 | 10.64 | 196,100 |
Dec 27, 2023 | 11.09 | 11.15 | 11.09 | 11.11 | 10.75 | 64,900 |
Dec 26, 2023 | 11.13 | 11.15 | 10.98 | 11.13 | 10.77 | 180,600 |
Dec 22, 2023 | 11.15 | 11.20 | 11.11 | 11.12 | 10.76 | 100,700 |
Dec 21, 2023 | 11.32 | 11.32 | 11.14 | 11.19 | 10.82 | 68,400 |
Dec 20, 2023 | 11.26 | 11.31 | 11.21 | 11.23 | 10.86 | 128,600 |
Dec 19, 2023 | 11.18 | 11.29 | 11.15 | 11.25 | 10.88 | 99,400 |
Dec 18, 2023 | 11.19 | 11.19 | 11.05 | 11.19 | 10.82 | 108,400 |
Dec 15, 2023 | 11.00 | 11.12 | 10.97 | 11.10 | 10.74 | 90,500 |
Dec 14, 2023 | 10.98 | 11.10 | 10.90 | 11.05 | 10.69 | 170,800 |
Dec 14, 2023 | 0.128 Dividend | |||||
Dec 13, 2023 | 10.90 | 11.05 | 10.84 | 11.02 | 10.54 | 92,100 |
Dec 12, 2023 | 10.89 | 10.94 | 10.82 | 10.89 | 10.41 | 70,700 |
Dec 11, 2023 | 10.80 | 10.91 | 10.80 | 10.86 | 10.38 | 157,500 |
Dec 08, 2023 | 10.83 | 10.85 | 10.83 | 10.83 | 10.35 | 76,000 |
Dec 07, 2023 | 10.75 | 10.88 | 10.74 | 10.83 | 10.35 | 77,200 |
Dec 06, 2023 | 10.70 | 10.77 | 10.70 | 10.76 | 10.29 | 76,100 |
Dec 05, 2023 | 10.68 | 10.74 | 10.66 | 10.67 | 10.20 | 63,400 |
Dec 04, 2023 | 10.74 | 10.74 | 10.65 | 10.69 | 10.22 | 91,700 |
Dec 01, 2023 | 10.52 | 10.73 | 10.52 | 10.72 | 10.25 | 143,300 |
Nov 30, 2023 | 10.51 | 10.59 | 10.50 | 10.57 | 10.11 | 122,700 |
Nov 29, 2023 | 10.51 | 10.56 | 10.49 | 10.52 | 10.06 | 66,200 |
Nov 28, 2023 | 10.55 | 10.57 | 10.46 | 10.50 | 10.04 | 111,200 |
Nov 27, 2023 | 10.51 | 10.55 | 10.47 | 10.53 | 10.07 | 105,800 |
Nov 24, 2023 | 10.53 | 10.55 | 10.51 | 10.51 | 10.05 | 47,200 |
Nov 22, 2023 | 10.52 | 10.55 | 10.45 | 10.50 | 10.04 | 83,600 |
Nov 21, 2023 | 10.47 | 10.54 | 10.47 | 10.50 | 10.04 | 126,500 |
Nov 20, 2023 | 10.49 | 10.52 | 10.44 | 10.50 | 10.04 | 113,700 |
Nov 17, 2023 | 10.46 | 10.49 | 10.43 | 10.45 | 9.99 | 70,200 |
Nov 16, 2023 | 10.34 | 10.46 | 10.34 | 10.44 | 9.98 | 57,800 |
Nov 15, 2023 | 10.41 | 10.42 | 10.34 | 10.35 | 9.89 | 73,600 |
Nov 14, 2023 | 10.33 | 10.44 | 10.33 | 10.40 | 9.94 | 69,600 |
Nov 14, 2023 | 0.128 Dividend | |||||
Nov 13, 2023 | 10.30 | 10.41 | 10.30 | 10.38 | 9.80 | 93,600 |
Nov 10, 2023 | 10.30 | 10.38 | 10.30 | 10.35 | 9.77 | 32,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |