Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 13.20 | 13.39 | 13.20 | 13.32 | 13.32 | 108,900 |
May 16, 2024 | 13.19 | 13.27 | 13.15 | 13.20 | 13.20 | 67,900 |
May 15, 2024 | 13.29 | 13.29 | 13.06 | 13.21 | 13.21 | 112,300 |
May 14, 2024 | 13.27 | 13.32 | 13.25 | 13.29 | 13.29 | 48,200 |
May 14, 2024 | 0.066 Dividend | |||||
May 13, 2024 | 13.30 | 13.48 | 13.30 | 13.32 | 13.25 | 143,900 |
May 10, 2024 | 13.44 | 13.46 | 13.26 | 13.31 | 13.24 | 82,800 |
May 09, 2024 | 13.21 | 13.40 | 13.21 | 13.40 | 13.33 | 50,900 |
May 08, 2024 | 13.20 | 13.29 | 13.20 | 13.21 | 13.14 | 36,200 |
May 07, 2024 | 13.25 | 13.32 | 13.25 | 13.26 | 13.19 | 44,200 |
May 06, 2024 | 13.24 | 13.35 | 13.22 | 13.26 | 13.19 | 89,500 |
May 03, 2024 | 13.23 | 13.23 | 13.03 | 13.12 | 13.05 | 121,200 |
May 02, 2024 | 12.98 | 13.13 | 12.98 | 13.11 | 13.05 | 51,200 |
May 01, 2024 | 13.05 | 13.10 | 12.91 | 12.96 | 12.90 | 72,100 |
Apr 30, 2024 | 13.42 | 13.42 | 13.09 | 13.10 | 13.04 | 61,400 |
Apr 29, 2024 | 13.33 | 13.43 | 13.32 | 13.37 | 13.30 | 45,500 |
Apr 26, 2024 | 13.41 | 13.41 | 13.29 | 13.37 | 13.30 | 80,000 |
Apr 25, 2024 | 13.26 | 13.46 | 13.26 | 13.44 | 13.37 | 62,500 |
Apr 24, 2024 | 13.30 | 13.33 | 13.26 | 13.30 | 13.23 | 40,500 |
Apr 23, 2024 | 13.26 | 13.39 | 13.20 | 13.34 | 13.27 | 34,800 |
Apr 22, 2024 | 13.20 | 13.30 | 13.07 | 13.26 | 13.19 | 50,500 |
Apr 19, 2024 | 13.12 | 13.29 | 13.12 | 13.19 | 13.12 | 54,300 |
Apr 18, 2024 | 13.19 | 13.23 | 13.08 | 13.11 | 13.05 | 54,800 |
Apr 17, 2024 | 13.16 | 13.29 | 13.11 | 13.18 | 13.11 | 91,100 |
Apr 16, 2024 | 13.24 | 13.29 | 13.07 | 13.12 | 13.05 | 71,400 |
Apr 15, 2024 | 13.38 | 13.40 | 13.22 | 13.23 | 13.16 | 46,900 |
Apr 12, 2024 | 13.53 | 13.63 | 13.27 | 13.31 | 13.24 | 137,600 |
Apr 12, 2024 | 0.066 Dividend | |||||
Apr 11, 2024 | 13.62 | 13.67 | 13.41 | 13.51 | 13.38 | 87,500 |
Apr 10, 2024 | 13.44 | 13.61 | 13.44 | 13.57 | 13.44 | 64,100 |
Apr 09, 2024 | 13.64 | 13.66 | 13.46 | 13.51 | 13.38 | 103,500 |
Apr 08, 2024 | 13.65 | 13.68 | 13.55 | 13.60 | 13.47 | 107,900 |
Apr 05, 2024 | 13.54 | 13.65 | 13.47 | 13.63 | 13.50 | 77,500 |
Apr 04, 2024 | 13.55 | 13.57 | 13.44 | 13.50 | 13.37 | 92,900 |
Apr 03, 2024 | 13.43 | 13.54 | 13.40 | 13.50 | 13.37 | 120,000 |
Apr 02, 2024 | 13.35 | 13.44 | 13.25 | 13.44 | 13.31 | 144,300 |
Apr 01, 2024 | 13.25 | 13.30 | 13.16 | 13.30 | 13.17 | 91,700 |
Mar 28, 2024 | 13.08 | 13.25 | 13.01 | 13.25 | 13.12 | 188,000 |
Mar 27, 2024 | 12.93 | 13.01 | 12.93 | 13.00 | 12.87 | 72,500 |
Mar 26, 2024 | 13.10 | 13.10 | 12.97 | 12.97 | 12.84 | 49,700 |
Mar 25, 2024 | 13.03 | 13.15 | 13.01 | 13.09 | 12.96 | 45,400 |
Mar 22, 2024 | 13.00 | 13.01 | 12.92 | 13.00 | 12.87 | 37,800 |
Mar 21, 2024 | 12.91 | 12.99 | 12.91 | 12.98 | 12.85 | 62,700 |
Mar 20, 2024 | 12.87 | 12.96 | 12.81 | 12.95 | 12.82 | 56,600 |
Mar 19, 2024 | 12.84 | 12.97 | 12.84 | 12.96 | 12.83 | 61,100 |
Mar 18, 2024 | 12.90 | 12.94 | 12.80 | 12.85 | 12.72 | 59,700 |
Mar 15, 2024 | 12.77 | 12.90 | 12.77 | 12.83 | 12.70 | 46,100 |
Mar 14, 2024 | 12.84 | 12.84 | 12.74 | 12.78 | 12.65 | 50,500 |
Mar 14, 2024 | 0.066 Dividend | |||||
Mar 13, 2024 | 12.69 | 12.90 | 12.69 | 12.85 | 12.66 | 54,100 |
Mar 12, 2024 | 12.69 | 12.70 | 12.63 | 12.66 | 12.47 | 59,200 |
Mar 11, 2024 | 12.60 | 12.69 | 12.55 | 12.68 | 12.49 | 36,900 |
Mar 08, 2024 | 12.56 | 12.60 | 12.52 | 12.59 | 12.40 | 51,400 |
Mar 07, 2024 | 12.42 | 12.60 | 12.40 | 12.57 | 12.38 | 63,800 |
Mar 06, 2024 | 12.48 | 12.56 | 12.44 | 12.48 | 12.29 | 82,400 |
Mar 05, 2024 | 12.28 | 12.43 | 12.25 | 12.38 | 12.20 | 81,400 |
Mar 04, 2024 | 12.50 | 12.50 | 12.29 | 12.32 | 12.14 | 108,800 |
Mar 01, 2024 | 12.33 | 12.53 | 12.33 | 12.49 | 12.30 | 106,000 |
Feb 29, 2024 | 12.32 | 12.40 | 12.26 | 12.29 | 12.11 | 163,800 |
Feb 28, 2024 | 12.20 | 12.32 | 12.20 | 12.24 | 12.06 | 43,600 |
Feb 27, 2024 | 12.31 | 12.37 | 12.23 | 12.25 | 12.07 | 62,900 |
Feb 26, 2024 | 12.31 | 12.38 | 12.30 | 12.31 | 12.13 | 56,500 |
Feb 23, 2024 | 12.33 | 12.35 | 12.25 | 12.31 | 12.13 | 43,600 |
Feb 22, 2024 | 12.36 | 12.42 | 12.30 | 12.38 | 12.20 | 46,600 |
Feb 21, 2024 | 12.15 | 12.42 | 12.13 | 12.37 | 12.19 | 49,700 |
Feb 20, 2024 | 12.30 | 12.31 | 12.17 | 12.19 | 12.01 | 50,700 |
Feb 16, 2024 | 12.31 | 12.35 | 12.23 | 12.26 | 12.08 | 63,500 |
Feb 15, 2024 | 12.07 | 12.35 | 12.05 | 12.31 | 12.13 | 41,800 |
Feb 14, 2024 | 12.20 | 12.27 | 12.06 | 12.07 | 11.89 | 87,100 |
Feb 14, 2024 | 0.066 Dividend | |||||
Feb 13, 2024 | 12.31 | 12.35 | 12.18 | 12.22 | 11.97 | 63,100 |
Feb 12, 2024 | 12.10 | 12.31 | 12.10 | 12.29 | 12.04 | 94,400 |
Feb 09, 2024 | 12.18 | 12.18 | 12.04 | 12.06 | 11.82 | 56,700 |
Feb 08, 2024 | 12.00 | 12.14 | 12.00 | 12.10 | 11.86 | 42,700 |
Feb 07, 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 11.77 | 123,600 |
Feb 06, 2024 | 12.03 | 12.17 | 12.03 | 12.04 | 11.80 | 63,200 |
Feb 05, 2024 | 12.07 | 12.07 | 11.88 | 12.04 | 11.80 | 66,400 |
Feb 02, 2024 | 12.09 | 12.15 | 12.05 | 12.07 | 11.83 | 82,000 |
Feb 01, 2024 | 12.19 | 12.25 | 12.07 | 12.12 | 11.87 | 174,400 |
Jan 31, 2024 | 12.23 | 12.27 | 12.08 | 12.11 | 11.87 | 115,600 |
Jan 30, 2024 | 12.18 | 12.32 | 12.15 | 12.30 | 12.05 | 77,100 |
Jan 29, 2024 | 12.32 | 12.32 | 12.15 | 12.27 | 12.02 | 83,100 |
Jan 26, 2024 | 12.28 | 12.30 | 12.14 | 12.28 | 12.03 | 61,700 |
Jan 25, 2024 | 12.23 | 12.27 | 12.08 | 12.27 | 12.02 | 76,100 |
Jan 24, 2024 | 12.05 | 12.12 | 11.99 | 12.07 | 11.83 | 80,200 |
Jan 23, 2024 | 11.86 | 12.02 | 11.86 | 11.98 | 11.74 | 109,800 |
Jan 22, 2024 | 11.91 | 11.98 | 11.87 | 11.87 | 11.63 | 128,900 |
Jan 19, 2024 | 12.06 | 12.12 | 11.94 | 11.99 | 11.75 | 46,600 |
Jan 18, 2024 | 12.02 | 12.21 | 12.02 | 12.04 | 11.80 | 67,000 |
Jan 17, 2024 | 12.28 | 12.35 | 11.97 | 12.02 | 11.78 | 60,200 |
Jan 16, 2024 | 12.64 | 12.64 | 12.38 | 12.38 | 12.13 | 57,300 |
Jan 12, 2024 | 12.61 | 12.65 | 12.57 | 12.64 | 12.38 | 47,800 |
Jan 11, 2024 | 12.46 | 12.55 | 12.43 | 12.44 | 12.19 | 53,000 |
Jan 11, 2024 | 0.066 Dividend | |||||
Jan 10, 2024 | 12.51 | 12.58 | 12.43 | 12.47 | 12.15 | 67,000 |
Jan 09, 2024 | 12.52 | 12.54 | 12.34 | 12.53 | 12.21 | 49,400 |
Jan 08, 2024 | 12.53 | 12.55 | 12.41 | 12.55 | 12.23 | 125,300 |
Jan 05, 2024 | 12.63 | 12.67 | 12.55 | 12.60 | 12.28 | 132,800 |
Jan 04, 2024 | 12.79 | 12.79 | 12.58 | 12.59 | 12.27 | 98,500 |
Jan 03, 2024 | 12.60 | 12.80 | 12.53 | 12.74 | 12.42 | 115,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |