Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.51 | 12.58 | 12.46 | 12.52 | 12.52 | 25,752 |
Mar 27, 2024 | 12.65 | 12.87 | 12.45 | 12.51 | 12.51 | 286,400 |
Mar 27, 2024 | 0.48 Dividend | |||||
Mar 26, 2024 | 13.10 | 13.28 | 13.03 | 13.11 | 12.63 | 278,000 |
Mar 25, 2024 | 13.02 | 13.18 | 13.01 | 13.02 | 12.54 | 228,600 |
Mar 22, 2024 | 13.11 | 13.20 | 13.00 | 13.03 | 12.55 | 166,300 |
Mar 21, 2024 | 13.00 | 13.19 | 12.95 | 13.09 | 12.61 | 156,600 |
Mar 20, 2024 | 12.60 | 13.01 | 12.60 | 12.94 | 12.47 | 127,200 |
Mar 19, 2024 | 12.66 | 12.74 | 12.58 | 12.63 | 12.17 | 62,300 |
Mar 18, 2024 | 12.38 | 12.84 | 12.38 | 12.63 | 12.17 | 154,100 |
Mar 15, 2024 | 12.38 | 12.58 | 12.29 | 12.51 | 12.05 | 190,100 |
Mar 14, 2024 | 12.43 | 12.51 | 12.20 | 12.32 | 11.87 | 152,000 |
Mar 13, 2024 | 12.43 | 12.62 | 12.40 | 12.43 | 11.97 | 87,800 |
Mar 12, 2024 | 12.19 | 12.55 | 12.12 | 12.39 | 11.94 | 141,700 |
Mar 11, 2024 | 11.95 | 12.38 | 11.88 | 12.19 | 11.75 | 189,500 |
Mar 08, 2024 | 11.69 | 11.93 | 11.67 | 11.87 | 11.44 | 120,900 |
Mar 07, 2024 | 11.20 | 11.61 | 11.20 | 11.61 | 11.18 | 107,500 |
Mar 06, 2024 | 11.37 | 11.49 | 11.33 | 11.39 | 10.97 | 65,600 |
Mar 05, 2024 | 11.33 | 11.44 | 11.29 | 11.37 | 10.95 | 85,600 |
Mar 04, 2024 | 11.33 | 11.52 | 11.30 | 11.33 | 10.92 | 113,100 |
Mar 01, 2024 | 11.55 | 11.63 | 11.35 | 11.52 | 11.10 | 69,200 |
Feb 29, 2024 | 11.39 | 11.52 | 11.33 | 11.50 | 11.08 | 77,300 |
Feb 28, 2024 | 11.25 | 11.38 | 11.21 | 11.23 | 10.82 | 69,300 |
Feb 27, 2024 | 11.26 | 11.34 | 11.23 | 11.32 | 10.91 | 46,200 |
Feb 26, 2024 | 11.21 | 11.34 | 11.18 | 11.20 | 10.79 | 114,100 |
Feb 23, 2024 | 11.26 | 11.40 | 10.89 | 11.24 | 10.83 | 155,600 |
Feb 22, 2024 | 11.46 | 11.46 | 11.20 | 11.28 | 10.87 | 114,200 |
Feb 21, 2024 | 11.27 | 11.52 | 11.27 | 11.43 | 11.01 | 116,500 |
Feb 20, 2024 | 11.59 | 11.72 | 11.12 | 11.22 | 10.81 | 288,600 |
Feb 16, 2024 | 11.69 | 11.84 | 11.58 | 11.71 | 11.28 | 176,800 |
Feb 15, 2024 | 11.36 | 11.72 | 11.34 | 11.70 | 11.27 | 132,000 |
Feb 14, 2024 | 11.31 | 11.39 | 11.17 | 11.27 | 10.86 | 107,000 |
Feb 13, 2024 | 11.25 | 11.32 | 11.09 | 11.20 | 10.79 | 198,400 |
Feb 12, 2024 | 11.35 | 11.56 | 11.35 | 11.53 | 11.11 | 165,600 |
Feb 09, 2024 | 11.35 | 11.50 | 11.29 | 11.33 | 10.92 | 104,800 |
Feb 08, 2024 | 11.21 | 11.41 | 11.21 | 11.33 | 10.92 | 67,500 |
Feb 07, 2024 | 11.51 | 11.51 | 11.22 | 11.24 | 10.83 | 105,100 |
Feb 06, 2024 | 11.44 | 11.61 | 11.42 | 11.55 | 11.12 | 140,700 |
Feb 05, 2024 | 11.63 | 11.63 | 11.18 | 11.44 | 11.02 | 174,900 |
Feb 02, 2024 | 11.76 | 11.90 | 11.62 | 11.64 | 11.21 | 97,200 |
Feb 01, 2024 | 11.75 | 12.02 | 11.59 | 11.98 | 11.54 | 126,400 |
Jan 31, 2024 | 11.81 | 11.92 | 11.62 | 11.66 | 11.23 | 108,900 |
Jan 30, 2024 | 12.00 | 12.00 | 11.81 | 11.89 | 11.45 | 68,600 |
Jan 29, 2024 | 11.92 | 12.10 | 11.85 | 11.96 | 11.52 | 171,600 |
Jan 26, 2024 | 12.03 | 12.18 | 11.90 | 11.92 | 11.48 | 82,200 |
Jan 25, 2024 | 11.84 | 11.96 | 11.76 | 11.93 | 11.49 | 85,000 |
Jan 24, 2024 | 12.04 | 12.04 | 11.69 | 11.70 | 11.27 | 127,300 |
Jan 23, 2024 | 12.14 | 12.14 | 11.89 | 11.93 | 11.49 | 71,100 |
Jan 22, 2024 | 11.90 | 12.13 | 11.85 | 12.10 | 11.66 | 144,900 |
Jan 19, 2024 | 11.70 | 11.83 | 11.52 | 11.83 | 11.40 | 72,500 |
Jan 18, 2024 | 11.80 | 11.80 | 11.54 | 11.67 | 11.24 | 66,400 |
Jan 17, 2024 | 11.80 | 11.89 | 11.66 | 11.71 | 11.28 | 90,600 |
Jan 16, 2024 | 12.00 | 12.14 | 11.83 | 11.90 | 11.46 | 138,100 |
Jan 12, 2024 | 12.19 | 12.25 | 11.95 | 12.02 | 11.58 | 110,500 |
Jan 11, 2024 | 12.08 | 12.18 | 11.94 | 12.05 | 11.61 | 97,800 |
Jan 10, 2024 | 11.90 | 12.20 | 11.90 | 12.10 | 11.66 | 131,100 |
Jan 09, 2024 | 12.03 | 12.07 | 11.87 | 11.90 | 11.46 | 120,900 |
Jan 08, 2024 | 11.96 | 12.06 | 11.86 | 12.03 | 11.59 | 119,900 |
Jan 05, 2024 | 11.98 | 12.15 | 11.94 | 11.96 | 11.52 | 90,800 |
Jan 04, 2024 | 11.91 | 12.08 | 11.89 | 11.97 | 11.53 | 100,000 |
Jan 03, 2024 | 12.05 | 12.07 | 11.83 | 11.89 | 11.45 | 117,700 |
Jan 02, 2024 | 11.94 | 12.29 | 11.88 | 12.08 | 11.64 | 218,900 |
Dec 29, 2023 | 12.20 | 12.37 | 11.95 | 12.03 | 11.59 | 201,300 |
Dec 28, 2023 | 12.74 | 12.74 | 12.11 | 12.20 | 11.75 | 311,100 |
Dec 28, 2023 | 0.48 Dividend | |||||
Dec 27, 2023 | 13.13 | 13.35 | 13.02 | 13.22 | 12.27 | 207,600 |
Dec 26, 2023 | 12.91 | 13.25 | 12.91 | 13.09 | 12.15 | 268,300 |
Dec 22, 2023 | 12.95 | 12.97 | 12.63 | 12.67 | 11.76 | 173,100 |
Dec 21, 2023 | 12.59 | 12.95 | 12.55 | 12.92 | 12.00 | 231,000 |
Dec 20, 2023 | 12.51 | 12.89 | 12.39 | 12.45 | 11.56 | 441,400 |
Dec 19, 2023 | 12.36 | 12.57 | 12.30 | 12.41 | 11.52 | 267,200 |
Dec 18, 2023 | 12.45 | 12.59 | 12.19 | 12.29 | 11.41 | 222,600 |
Dec 15, 2023 | 12.29 | 12.37 | 11.97 | 12.18 | 11.31 | 261,600 |
Dec 14, 2023 | 12.42 | 12.50 | 11.95 | 12.14 | 11.27 | 149,100 |
Dec 13, 2023 | 11.89 | 12.33 | 11.72 | 12.32 | 11.44 | 113,300 |
Dec 12, 2023 | 11.98 | 12.10 | 11.85 | 11.92 | 11.07 | 60,200 |
Dec 11, 2023 | 12.15 | 12.25 | 11.88 | 12.02 | 11.16 | 164,500 |
Dec 08, 2023 | 12.20 | 12.41 | 12.20 | 12.29 | 11.41 | 101,600 |
Dec 07, 2023 | 11.68 | 12.22 | 11.65 | 12.18 | 11.31 | 136,300 |
Dec 06, 2023 | 11.73 | 11.79 | 11.57 | 11.66 | 10.83 | 78,400 |
Dec 05, 2023 | 11.81 | 11.81 | 11.58 | 11.60 | 10.77 | 42,100 |
Dec 04, 2023 | 11.61 | 11.85 | 11.57 | 11.78 | 10.94 | 66,100 |
Dec 01, 2023 | 11.31 | 11.67 | 11.30 | 11.66 | 10.83 | 110,500 |
Nov 30, 2023 | 11.66 | 11.66 | 11.32 | 11.35 | 10.54 | 126,400 |
Nov 29, 2023 | 11.45 | 11.71 | 11.45 | 11.58 | 10.75 | 72,100 |
Nov 28, 2023 | 11.59 | 11.59 | 11.30 | 11.32 | 10.51 | 101,800 |
Nov 27, 2023 | 11.48 | 11.65 | 11.48 | 11.59 | 10.76 | 80,900 |
Nov 24, 2023 | 11.56 | 11.66 | 11.49 | 11.55 | 10.72 | 74,200 |
Nov 22, 2023 | 11.58 | 11.64 | 11.38 | 11.49 | 10.67 | 71,900 |
Nov 21, 2023 | 11.30 | 11.59 | 11.28 | 11.55 | 10.72 | 87,100 |
Nov 20, 2023 | 11.15 | 11.43 | 11.11 | 11.35 | 10.54 | 86,700 |
Nov 17, 2023 | 11.19 | 11.24 | 10.97 | 11.14 | 10.34 | 355,300 |
Nov 16, 2023 | 11.29 | 11.37 | 11.01 | 11.06 | 10.27 | 84,400 |
Nov 15, 2023 | 11.23 | 11.50 | 11.16 | 11.23 | 10.43 | 294,000 |
Nov 14, 2023 | 10.68 | 11.24 | 10.68 | 11.24 | 10.44 | 131,300 |
Nov 13, 2023 | 10.76 | 10.77 | 10.44 | 10.49 | 9.74 | 186,900 |
Nov 10, 2023 | 10.95 | 11.02 | 10.77 | 10.88 | 10.10 | 162,900 |
Nov 09, 2023 | 10.87 | 11.14 | 10.87 | 10.96 | 10.18 | 112,900 |
Nov 08, 2023 | 11.22 | 11.22 | 10.80 | 10.84 | 10.06 | 133,400 |
Nov 07, 2023 | 10.87 | 11.17 | 10.81 | 11.00 | 10.21 | 129,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |