Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.16 | 13.23 | 12.98 | 13.03 | 13.03 | 307,100 |
Mar 27, 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 13.11 | 99,200 |
Mar 26, 2024 | 13.02 | 13.14 | 13.01 | 13.13 | 13.13 | 87,800 |
Mar 25, 2024 | 12.89 | 13.01 | 12.89 | 12.98 | 12.98 | 87,400 |
Mar 22, 2024 | 13.03 | 13.03 | 12.92 | 12.94 | 12.94 | 57,800 |
Mar 21, 2024 | 13.05 | 13.05 | 12.97 | 12.99 | 12.99 | 108,500 |
Mar 20, 2024 | 12.93 | 12.99 | 12.93 | 12.98 | 12.98 | 59,100 |
Mar 20, 2024 | 0.121 Dividend | |||||
Mar 19, 2024 | 13.09 | 13.10 | 13.06 | 13.09 | 12.97 | 40,700 |
Mar 18, 2024 | 13.04 | 13.09 | 12.98 | 13.06 | 12.94 | 108,300 |
Mar 15, 2024 | 13.01 | 13.04 | 12.94 | 12.97 | 12.85 | 51,900 |
Mar 14, 2024 | 13.04 | 13.06 | 12.96 | 13.00 | 12.88 | 98,400 |
Mar 13, 2024 | 13.09 | 13.15 | 12.99 | 12.99 | 12.87 | 131,200 |
Mar 12, 2024 | 12.95 | 13.05 | 12.91 | 13.03 | 12.91 | 92,800 |
Mar 11, 2024 | 12.84 | 12.93 | 12.78 | 12.90 | 12.78 | 152,700 |
Mar 08, 2024 | 12.93 | 12.98 | 12.84 | 12.84 | 12.72 | 155,400 |
Mar 07, 2024 | 13.00 | 13.06 | 12.94 | 12.96 | 12.84 | 71,200 |
Mar 06, 2024 | 12.93 | 13.03 | 12.92 | 13.02 | 12.90 | 60,100 |
Mar 05, 2024 | 13.01 | 13.01 | 12.90 | 12.92 | 12.80 | 68,300 |
Mar 04, 2024 | 13.00 | 13.13 | 12.92 | 12.99 | 12.87 | 148,000 |
Mar 01, 2024 | 12.98 | 13.07 | 12.98 | 13.07 | 12.95 | 64,300 |
Feb 29, 2024 | 13.02 | 13.06 | 12.97 | 12.98 | 12.86 | 90,100 |
Feb 28, 2024 | 12.90 | 12.98 | 12.90 | 12.96 | 12.84 | 41,800 |
Feb 27, 2024 | 12.91 | 12.97 | 12.83 | 12.95 | 12.83 | 84,900 |
Feb 26, 2024 | 13.01 | 13.03 | 12.92 | 12.93 | 12.81 | 74,500 |
Feb 23, 2024 | 13.14 | 13.14 | 12.98 | 13.01 | 12.89 | 47,300 |
Feb 22, 2024 | 13.07 | 13.12 | 13.05 | 13.07 | 12.95 | 69,800 |
Feb 21, 2024 | 13.08 | 13.19 | 13.03 | 13.05 | 12.93 | 68,800 |
Feb 21, 2024 | 0.121 Dividend | |||||
Feb 20, 2024 | 13.24 | 13.27 | 13.11 | 13.14 | 12.90 | 117,600 |
Feb 16, 2024 | 13.19 | 13.24 | 13.13 | 13.24 | 13.00 | 103,300 |
Feb 15, 2024 | 13.15 | 13.15 | 13.10 | 13.13 | 12.89 | 62,000 |
Feb 14, 2024 | 13.10 | 13.14 | 13.08 | 13.09 | 12.85 | 65,600 |
Feb 13, 2024 | 13.06 | 13.08 | 13.02 | 13.06 | 12.82 | 72,000 |
Feb 12, 2024 | 13.05 | 13.10 | 13.03 | 13.09 | 12.85 | 60,500 |
Feb 09, 2024 | 13.04 | 13.06 | 12.98 | 13.01 | 12.77 | 27,400 |
Feb 08, 2024 | 13.12 | 13.12 | 12.96 | 12.99 | 12.75 | 136,200 |
Feb 07, 2024 | 13.24 | 13.24 | 13.06 | 13.08 | 12.84 | 133,300 |
Feb 06, 2024 | 13.19 | 13.20 | 13.09 | 13.20 | 12.96 | 102,300 |
Feb 05, 2024 | 13.15 | 13.17 | 13.11 | 13.15 | 12.91 | 79,700 |
Feb 02, 2024 | 13.13 | 13.22 | 13.10 | 13.18 | 12.94 | 67,300 |
Feb 01, 2024 | 13.24 | 13.25 | 13.18 | 13.22 | 12.98 | 66,000 |
Jan 31, 2024 | 13.25 | 13.29 | 13.17 | 13.18 | 12.94 | 67,500 |
Jan 30, 2024 | 13.13 | 13.23 | 13.06 | 13.23 | 12.99 | 133,000 |
Jan 29, 2024 | 13.06 | 13.09 | 13.00 | 13.09 | 12.85 | 87,700 |
Jan 26, 2024 | 13.10 | 13.10 | 12.99 | 13.06 | 12.82 | 59,200 |
Jan 25, 2024 | 13.06 | 13.10 | 13.01 | 13.08 | 12.84 | 78,600 |
Jan 24, 2024 | 13.10 | 13.12 | 12.99 | 13.05 | 12.81 | 71,700 |
Jan 23, 2024 | 12.97 | 13.02 | 12.90 | 13.02 | 12.78 | 127,300 |
Jan 22, 2024 | 12.90 | 12.99 | 12.85 | 12.94 | 12.70 | 77,300 |
Jan 19, 2024 | 12.75 | 12.86 | 12.74 | 12.84 | 12.60 | 84,600 |
Jan 18, 2024 | 12.76 | 12.83 | 12.75 | 12.79 | 12.56 | 56,100 |
Jan 17, 2024 | 12.73 | 12.88 | 12.73 | 12.76 | 12.53 | 168,000 |
Jan 16, 2024 | 12.72 | 12.79 | 12.68 | 12.70 | 12.47 | 102,200 |
Jan 12, 2024 | 12.73 | 12.75 | 12.63 | 12.69 | 12.46 | 95,600 |
Jan 11, 2024 | 12.85 | 12.90 | 12.76 | 12.78 | 12.55 | 125,400 |
Jan 10, 2024 | 12.83 | 12.91 | 12.83 | 12.91 | 12.67 | 80,500 |
Jan 09, 2024 | 12.83 | 12.90 | 12.83 | 12.87 | 12.63 | 60,700 |
Jan 08, 2024 | 12.75 | 12.90 | 12.75 | 12.89 | 12.65 | 101,300 |
Jan 05, 2024 | 12.66 | 12.81 | 12.65 | 12.80 | 12.56 | 70,700 |
Jan 04, 2024 | 12.65 | 12.74 | 12.62 | 12.70 | 12.47 | 80,500 |
Jan 03, 2024 | 12.69 | 12.73 | 12.63 | 12.67 | 12.44 | 89,400 |
Jan 02, 2024 | 12.57 | 12.86 | 12.55 | 12.80 | 12.56 | 117,900 |
Dec 29, 2023 | 12.66 | 12.78 | 12.64 | 12.66 | 12.43 | 147,200 |
Dec 28, 2023 | 12.57 | 12.65 | 12.55 | 12.63 | 12.40 | 99,300 |
Dec 27, 2023 | 12.55 | 12.68 | 12.55 | 12.62 | 12.39 | 94,600 |
Dec 27, 2023 | 0.121 Dividend | |||||
Dec 26, 2023 | 12.63 | 12.73 | 12.63 | 12.71 | 12.36 | 70,100 |
Dec 22, 2023 | 12.60 | 12.67 | 12.57 | 12.63 | 12.28 | 94,300 |
Dec 21, 2023 | 12.54 | 12.62 | 12.49 | 12.53 | 12.18 | 84,600 |
Dec 21, 2023 | 0.121 Dividend | |||||
Dec 20, 2023 | 12.63 | 12.69 | 12.55 | 12.56 | 12.09 | 80,800 |
Dec 19, 2023 | 12.70 | 12.85 | 12.56 | 12.59 | 12.12 | 109,200 |
Dec 18, 2023 | 12.76 | 12.84 | 12.68 | 12.73 | 12.26 | 93,300 |
Dec 15, 2023 | 12.71 | 12.83 | 12.64 | 12.76 | 12.29 | 91,700 |
Dec 14, 2023 | 12.44 | 12.72 | 12.44 | 12.67 | 12.20 | 143,800 |
Dec 13, 2023 | 12.66 | 12.70 | 12.40 | 12.47 | 12.01 | 209,500 |
Dec 12, 2023 | 12.57 | 12.69 | 12.49 | 12.60 | 12.13 | 163,900 |
Dec 11, 2023 | 12.61 | 12.63 | 12.55 | 12.58 | 12.11 | 50,800 |
Dec 08, 2023 | 12.51 | 12.68 | 12.47 | 12.58 | 12.11 | 88,000 |
Dec 07, 2023 | 12.51 | 12.67 | 12.51 | 12.55 | 12.08 | 136,300 |
Dec 06, 2023 | 12.53 | 12.66 | 12.53 | 12.54 | 12.08 | 90,700 |
Dec 05, 2023 | 12.43 | 12.55 | 12.40 | 12.55 | 12.08 | 63,500 |
Dec 04, 2023 | 12.50 | 12.52 | 12.40 | 12.48 | 12.02 | 155,900 |
Dec 01, 2023 | 12.39 | 12.52 | 12.32 | 12.52 | 12.06 | 187,800 |
Nov 30, 2023 | 12.24 | 12.36 | 12.22 | 12.36 | 11.90 | 76,300 |
Nov 29, 2023 | 12.12 | 12.31 | 12.08 | 12.24 | 11.79 | 117,100 |
Nov 28, 2023 | 12.08 | 12.20 | 12.08 | 12.17 | 11.72 | 50,200 |
Nov 27, 2023 | 12.22 | 12.22 | 12.08 | 12.11 | 11.66 | 96,400 |
Nov 24, 2023 | 12.15 | 12.21 | 12.13 | 12.21 | 11.76 | 19,300 |
Nov 22, 2023 | 12.09 | 12.15 | 12.07 | 12.11 | 11.66 | 34,400 |
Nov 21, 2023 | 12.07 | 12.16 | 12.07 | 12.09 | 11.64 | 66,400 |
Nov 21, 2023 | 0.118 Dividend | |||||
Nov 20, 2023 | 12.27 | 12.32 | 12.18 | 12.23 | 11.66 | 105,900 |
Nov 17, 2023 | 12.29 | 12.32 | 12.24 | 12.25 | 11.68 | 137,600 |
Nov 16, 2023 | 12.30 | 12.30 | 12.21 | 12.24 | 11.67 | 92,600 |
Nov 15, 2023 | 12.31 | 12.47 | 12.16 | 12.26 | 11.69 | 279,300 |
Nov 14, 2023 | 12.31 | 12.34 | 12.26 | 12.28 | 11.71 | 112,500 |
Nov 13, 2023 | 12.23 | 12.25 | 12.20 | 12.23 | 11.66 | 53,800 |
Nov 10, 2023 | 12.19 | 12.22 | 12.18 | 12.20 | 11.63 | 47,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |