Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.14 | 13.31 | 13.12 | 13.18 | 13.18 | 617,711 |
Mar 27, 2024 | 13.10 | 13.20 | 13.05 | 13.12 | 13.12 | 550,700 |
Mar 26, 2024 | 13.24 | 13.27 | 12.98 | 13.08 | 13.08 | 695,400 |
Mar 25, 2024 | 13.35 | 13.45 | 13.22 | 13.23 | 13.23 | 370,300 |
Mar 22, 2024 | 13.42 | 13.45 | 13.29 | 13.31 | 13.31 | 418,200 |
Mar 21, 2024 | 13.38 | 13.46 | 13.32 | 13.42 | 13.42 | 690,500 |
Mar 20, 2024 | 12.93 | 13.39 | 12.87 | 13.32 | 13.32 | 728,900 |
Mar 19, 2024 | 12.92 | 13.00 | 12.85 | 12.97 | 12.97 | 505,500 |
Mar 18, 2024 | 12.83 | 12.94 | 12.71 | 12.92 | 12.92 | 691,900 |
Mar 15, 2024 | 13.06 | 13.17 | 12.80 | 12.81 | 12.81 | 1,444,900 |
Mar 14, 2024 | 13.20 | 13.20 | 12.95 | 13.09 | 13.09 | 703,600 |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 13, 2024 | 13.51 | 13.58 | 13.41 | 13.43 | 13.17 | 579,800 |
Mar 12, 2024 | 13.46 | 13.58 | 13.45 | 13.53 | 13.27 | 576,700 |
Mar 11, 2024 | 13.52 | 13.57 | 13.40 | 13.46 | 13.20 | 501,900 |
Mar 08, 2024 | 13.60 | 13.66 | 13.44 | 13.55 | 13.29 | 576,300 |
Mar 07, 2024 | 13.56 | 13.65 | 13.55 | 13.57 | 13.31 | 655,400 |
Mar 06, 2024 | 13.68 | 13.74 | 13.54 | 13.56 | 13.30 | 766,800 |
Mar 05, 2024 | 13.44 | 13.67 | 13.43 | 13.60 | 13.34 | 923,400 |
Mar 04, 2024 | 13.57 | 13.65 | 13.41 | 13.41 | 13.15 | 930,100 |
Mar 01, 2024 | 13.43 | 13.54 | 13.37 | 13.49 | 13.23 | 751,200 |
Feb 29, 2024 | 13.43 | 13.49 | 13.33 | 13.36 | 13.10 | 920,200 |
Feb 28, 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 13.15 | 803,600 |
Feb 27, 2024 | 13.46 | 13.48 | 13.26 | 13.35 | 13.09 | 812,000 |
Feb 26, 2024 | 13.12 | 13.41 | 13.11 | 13.39 | 13.13 | 2,110,100 |
Feb 23, 2024 | 13.00 | 13.18 | 12.87 | 13.18 | 12.92 | 874,500 |
Feb 22, 2024 | 12.93 | 13.04 | 12.82 | 13.04 | 12.79 | 884,400 |
Feb 21, 2024 | 12.76 | 12.95 | 12.73 | 12.94 | 12.69 | 770,800 |
Feb 20, 2024 | 12.80 | 12.87 | 12.65 | 12.74 | 12.49 | 999,000 |
Feb 16, 2024 | 12.77 | 12.97 | 12.68 | 12.86 | 12.61 | 1,211,100 |
Feb 15, 2024 | 12.01 | 12.79 | 11.92 | 12.76 | 12.51 | 1,760,500 |
Feb 14, 2024 | 12.22 | 12.24 | 11.72 | 11.89 | 11.66 | 1,360,500 |
Feb 13, 2024 | 12.03 | 12.08 | 11.89 | 12.02 | 11.79 | 1,094,900 |
Feb 12, 2024 | 12.00 | 12.20 | 11.97 | 12.12 | 11.89 | 1,046,500 |
Feb 09, 2024 | 11.95 | 12.02 | 11.87 | 11.93 | 11.70 | 650,400 |
Feb 08, 2024 | 11.75 | 11.97 | 11.70 | 11.97 | 11.74 | 934,200 |
Feb 07, 2024 | 11.84 | 11.92 | 11.74 | 11.88 | 11.65 | 744,400 |
Feb 06, 2024 | 11.83 | 11.97 | 11.82 | 11.82 | 11.59 | 451,000 |
Feb 05, 2024 | 11.84 | 11.84 | 11.68 | 11.78 | 11.55 | 533,100 |
Feb 02, 2024 | 12.01 | 12.05 | 11.84 | 11.86 | 11.63 | 693,400 |
Feb 01, 2024 | 12.18 | 12.36 | 11.87 | 12.13 | 11.90 | 1,025,500 |
Jan 31, 2024 | 12.30 | 12.31 | 12.15 | 12.17 | 11.93 | 527,000 |
Jan 30, 2024 | 12.18 | 12.30 | 12.10 | 12.28 | 12.04 | 429,000 |
Jan 29, 2024 | 12.26 | 12.28 | 12.12 | 12.21 | 11.97 | 477,000 |
Jan 26, 2024 | 12.24 | 12.33 | 12.15 | 12.27 | 12.03 | 531,300 |
Jan 25, 2024 | 12.34 | 12.34 | 12.07 | 12.21 | 11.97 | 721,700 |
Jan 24, 2024 | 12.20 | 12.26 | 12.14 | 12.21 | 11.97 | 649,800 |
Jan 23, 2024 | 12.10 | 12.14 | 12.01 | 12.07 | 11.84 | 594,500 |
Jan 22, 2024 | 12.07 | 12.20 | 12.01 | 12.13 | 11.90 | 580,600 |
Jan 19, 2024 | 12.10 | 12.10 | 11.95 | 12.07 | 11.84 | 518,400 |
Jan 18, 2024 | 11.99 | 12.05 | 11.93 | 12.05 | 11.82 | 532,800 |
Jan 17, 2024 | 11.80 | 12.00 | 11.76 | 11.95 | 11.72 | 547,500 |
Jan 16, 2024 | 11.96 | 11.99 | 11.81 | 11.89 | 11.66 | 681,000 |
Jan 12, 2024 | 11.97 | 12.05 | 11.87 | 11.90 | 11.67 | 726,700 |
Jan 11, 2024 | 11.60 | 11.76 | 11.47 | 11.75 | 11.52 | 696,400 |
Jan 10, 2024 | 11.66 | 11.77 | 11.57 | 11.62 | 11.40 | 511,000 |
Jan 09, 2024 | 11.86 | 11.86 | 11.55 | 11.63 | 11.40 | 1,026,000 |
Jan 08, 2024 | 11.86 | 11.89 | 11.67 | 11.88 | 11.65 | 735,600 |
Jan 05, 2024 | 11.73 | 12.10 | 11.73 | 12.04 | 11.81 | 1,004,900 |
Jan 04, 2024 | 11.73 | 11.87 | 11.68 | 11.73 | 11.50 | 854,400 |
Jan 03, 2024 | 11.41 | 11.66 | 11.40 | 11.59 | 11.37 | 874,000 |
Jan 02, 2024 | 11.37 | 11.49 | 11.31 | 11.37 | 11.15 | 746,300 |
Dec 29, 2023 | 11.36 | 11.36 | 11.17 | 11.28 | 11.06 | 852,600 |
Dec 28, 2023 | 11.46 | 11.53 | 11.33 | 11.36 | 11.14 | 657,300 |
Dec 27, 2023 | 11.55 | 11.67 | 11.51 | 11.52 | 11.30 | 577,900 |
Dec 26, 2023 | 11.73 | 11.75 | 11.52 | 11.62 | 11.40 | 685,500 |
Dec 22, 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 11.48 | 795,100 |
Dec 21, 2023 | 11.32 | 11.55 | 11.32 | 11.54 | 11.32 | 915,800 |
Dec 20, 2023 | 11.39 | 11.49 | 11.24 | 11.25 | 11.03 | 880,100 |
Dec 19, 2023 | 11.30 | 11.39 | 11.25 | 11.36 | 11.14 | 559,000 |
Dec 18, 2023 | 11.15 | 11.42 | 11.15 | 11.26 | 11.04 | 884,100 |
Dec 15, 2023 | 11.07 | 11.23 | 10.99 | 11.10 | 10.89 | 1,330,600 |
Dec 14, 2023 | 11.16 | 11.20 | 11.00 | 11.04 | 10.83 | 975,500 |
Dec 14, 2023 | 0.25 Dividend | |||||
Dec 13, 2023 | 11.05 | 11.24 | 10.96 | 11.23 | 10.77 | 857,700 |
Dec 12, 2023 | 11.07 | 11.08 | 10.95 | 11.04 | 10.59 | 603,700 |
Dec 11, 2023 | 11.17 | 11.17 | 10.99 | 11.04 | 10.59 | 747,500 |
Dec 08, 2023 | 11.07 | 11.17 | 11.06 | 11.17 | 10.71 | 544,400 |
Dec 07, 2023 | 11.10 | 11.11 | 10.91 | 11.00 | 10.55 | 836,900 |
Dec 06, 2023 | 11.34 | 11.40 | 11.03 | 11.05 | 10.59 | 952,700 |
Dec 05, 2023 | 11.53 | 11.57 | 11.37 | 11.37 | 10.90 | 642,000 |
Dec 04, 2023 | 11.55 | 11.67 | 11.48 | 11.53 | 11.06 | 827,900 |
Dec 01, 2023 | 11.32 | 11.56 | 11.31 | 11.53 | 11.06 | 783,800 |
Nov 30, 2023 | 11.22 | 11.49 | 11.21 | 11.36 | 10.89 | 2,213,000 |
Nov 29, 2023 | 11.23 | 11.35 | 11.15 | 11.23 | 10.77 | 590,300 |
Nov 28, 2023 | 11.31 | 11.35 | 11.15 | 11.18 | 10.72 | 527,300 |
Nov 27, 2023 | 11.37 | 11.38 | 11.26 | 11.34 | 10.87 | 568,500 |
Nov 24, 2023 | 11.20 | 11.57 | 11.20 | 11.37 | 10.90 | 699,000 |
Nov 22, 2023 | 11.09 | 11.23 | 10.97 | 11.17 | 10.71 | 662,300 |
Nov 21, 2023 | 11.18 | 11.23 | 11.09 | 11.11 | 10.65 | 635,000 |
Nov 20, 2023 | 11.22 | 11.40 | 11.17 | 11.20 | 10.74 | 782,800 |
Nov 17, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 10.73 | 834,100 |
Nov 16, 2023 | 11.12 | 11.16 | 10.88 | 10.92 | 10.47 | 513,700 |
Nov 15, 2023 | 11.25 | 11.32 | 11.11 | 11.19 | 10.73 | 678,600 |
Nov 14, 2023 | 11.08 | 11.22 | 10.96 | 11.19 | 10.73 | 1,062,400 |
Nov 13, 2023 | 10.95 | 10.99 | 10.84 | 10.96 | 10.51 | 581,100 |
Nov 10, 2023 | 10.85 | 10.96 | 10.80 | 10.88 | 10.43 | 594,800 |
Nov 09, 2023 | 10.88 | 11.09 | 10.74 | 10.78 | 10.34 | 550,000 |
Nov 08, 2023 | 10.86 | 10.95 | 10.27 | 10.90 | 10.45 | 1,877,700 |
Nov 07, 2023 | 11.06 | 11.08 | 10.88 | 10.98 | 10.53 | 769,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |