Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.61 | 12.67 | 12.54 | 12.62 | 12.62 | 206,008 |
May 02, 2024 | 12.48 | 12.61 | 12.40 | 12.54 | 12.54 | 273,700 |
May 01, 2024 | 12.45 | 12.50 | 12.36 | 12.48 | 12.48 | 164,300 |
Apr 30, 2024 | 12.57 | 12.62 | 12.43 | 12.49 | 12.49 | 548,100 |
Apr 29, 2024 | 12.45 | 12.69 | 12.45 | 12.58 | 12.58 | 223,200 |
Apr 29, 2024 | 0.051 Dividend | |||||
Apr 26, 2024 | 12.46 | 12.65 | 12.45 | 12.47 | 12.42 | 242,400 |
Apr 25, 2024 | 12.40 | 12.55 | 12.23 | 12.46 | 12.41 | 416,900 |
Apr 24, 2024 | 12.56 | 12.58 | 12.39 | 12.49 | 12.44 | 225,000 |
Apr 23, 2024 | 12.66 | 12.71 | 12.50 | 12.59 | 12.54 | 676,900 |
Apr 22, 2024 | 12.73 | 12.79 | 12.52 | 12.57 | 12.52 | 203,900 |
Apr 19, 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.65 | 804,200 |
Apr 18, 2024 | 12.56 | 12.91 | 12.52 | 12.91 | 12.86 | 665,400 |
Apr 17, 2024 | 12.60 | 12.67 | 12.38 | 12.61 | 12.56 | 263,100 |
Apr 16, 2024 | 12.51 | 12.65 | 12.40 | 12.59 | 12.54 | 271,800 |
Apr 15, 2024 | 12.63 | 12.73 | 12.49 | 12.52 | 12.47 | 369,300 |
Apr 12, 2024 | 12.63 | 12.67 | 12.41 | 12.63 | 12.58 | 338,300 |
Apr 11, 2024 | 12.66 | 12.70 | 12.51 | 12.61 | 12.56 | 423,600 |
Apr 10, 2024 | 12.73 | 12.79 | 12.51 | 12.59 | 12.54 | 451,100 |
Apr 09, 2024 | 12.50 | 12.92 | 12.42 | 12.87 | 12.82 | 593,400 |
Apr 08, 2024 | 12.42 | 12.53 | 12.36 | 12.47 | 12.42 | 262,900 |
Apr 05, 2024 | 12.05 | 12.45 | 12.05 | 12.43 | 12.38 | 311,200 |
Apr 04, 2024 | 12.08 | 12.23 | 12.07 | 12.08 | 12.03 | 146,200 |
Apr 03, 2024 | 12.08 | 12.13 | 11.91 | 12.04 | 11.99 | 425,900 |
Apr 02, 2024 | 12.26 | 12.30 | 12.08 | 12.10 | 12.05 | 377,800 |
Apr 01, 2024 | 12.43 | 12.43 | 12.32 | 12.35 | 12.30 | 277,400 |
Mar 28, 2024 | 12.35 | 12.41 | 12.25 | 12.36 | 12.31 | 548,800 |
Mar 27, 2024 | 12.17 | 12.36 | 12.13 | 12.35 | 12.30 | 594,200 |
Mar 27, 2024 | 0.051 Dividend | |||||
Mar 26, 2024 | 12.17 | 12.22 | 12.11 | 12.20 | 12.10 | 179,000 |
Mar 25, 2024 | 12.25 | 12.36 | 12.10 | 12.11 | 12.01 | 239,500 |
Mar 22, 2024 | 12.36 | 12.39 | 12.19 | 12.21 | 12.11 | 269,000 |
Mar 21, 2024 | 12.32 | 12.40 | 12.25 | 12.39 | 12.29 | 246,300 |
Mar 20, 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 12.19 | 385,100 |
Mar 19, 2024 | 12.33 | 12.37 | 12.24 | 12.35 | 12.25 | 213,100 |
Mar 18, 2024 | 12.13 | 12.46 | 12.13 | 12.37 | 12.27 | 591,900 |
Mar 15, 2024 | 12.08 | 12.23 | 12.05 | 12.15 | 12.05 | 1,048,700 |
Mar 14, 2024 | 12.16 | 12.24 | 12.11 | 12.20 | 12.10 | 325,900 |
Mar 13, 2024 | 12.32 | 12.33 | 12.13 | 12.25 | 12.15 | 275,200 |
Mar 12, 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 12.16 | 257,900 |
Mar 11, 2024 | 12.13 | 12.40 | 12.11 | 12.37 | 12.27 | 277,200 |
Mar 08, 2024 | 12.22 | 12.46 | 12.08 | 12.18 | 12.08 | 417,800 |
Mar 07, 2024 | 12.20 | 12.39 | 12.20 | 12.32 | 12.22 | 228,800 |
Mar 06, 2024 | 12.18 | 12.29 | 12.17 | 12.22 | 12.12 | 192,100 |
Mar 05, 2024 | 12.27 | 12.37 | 12.17 | 12.18 | 12.08 | 175,700 |
Mar 04, 2024 | 12.38 | 12.40 | 12.24 | 12.28 | 12.18 | 231,400 |
Mar 01, 2024 | 12.08 | 12.43 | 12.08 | 12.39 | 12.29 | 278,600 |
Feb 29, 2024 | 12.39 | 12.39 | 12.11 | 12.16 | 12.06 | 330,800 |
Feb 28, 2024 | 12.29 | 12.39 | 12.27 | 12.35 | 12.25 | 368,200 |
Feb 28, 2024 | 0.051 Dividend | |||||
Feb 27, 2024 | 12.32 | 12.39 | 12.29 | 12.34 | 12.19 | 354,900 |
Feb 26, 2024 | 12.17 | 12.37 | 12.17 | 12.30 | 12.15 | 315,800 |
Feb 23, 2024 | 12.15 | 12.26 | 12.08 | 12.22 | 12.07 | 251,100 |
Feb 22, 2024 | 12.22 | 12.24 | 12.13 | 12.20 | 12.05 | 252,200 |
Feb 21, 2024 | 12.19 | 12.25 | 12.12 | 12.18 | 12.03 | 235,900 |
Feb 20, 2024 | 12.21 | 12.34 | 12.14 | 12.18 | 12.03 | 202,800 |
Feb 16, 2024 | 12.20 | 12.34 | 12.15 | 12.28 | 12.13 | 245,200 |
Feb 15, 2024 | 12.12 | 12.35 | 12.08 | 12.28 | 12.13 | 349,700 |
Feb 14, 2024 | 11.98 | 12.22 | 11.98 | 12.12 | 11.97 | 911,200 |
Feb 13, 2024 | 11.92 | 12.08 | 11.80 | 11.98 | 11.83 | 515,000 |
Feb 12, 2024 | 11.82 | 12.06 | 11.76 | 12.03 | 11.88 | 283,300 |
Feb 09, 2024 | 11.87 | 11.95 | 11.76 | 11.89 | 11.74 | 198,100 |
Feb 08, 2024 | 12.00 | 12.04 | 11.85 | 11.87 | 11.72 | 265,800 |
Feb 07, 2024 | 12.01 | 12.14 | 11.92 | 12.02 | 11.87 | 313,300 |
Feb 06, 2024 | 11.96 | 12.09 | 11.90 | 12.00 | 11.85 | 259,200 |
Feb 05, 2024 | 12.06 | 12.08 | 11.85 | 11.99 | 11.84 | 304,000 |
Feb 02, 2024 | 12.00 | 12.20 | 11.90 | 12.12 | 11.97 | 627,600 |
Feb 01, 2024 | 11.90 | 12.25 | 11.84 | 12.07 | 11.92 | 844,400 |
Jan 31, 2024 | 11.83 | 12.00 | 11.81 | 11.99 | 11.84 | 2,980,800 |
Jan 30, 2024 | 11.71 | 11.91 | 11.67 | 11.89 | 11.74 | 428,200 |
Jan 30, 2024 | 0.051 Dividend | |||||
Jan 29, 2024 | 11.70 | 11.84 | 11.57 | 11.79 | 11.59 | 260,400 |
Jan 26, 2024 | 11.47 | 11.75 | 11.47 | 11.70 | 11.51 | 2,188,000 |
Jan 25, 2024 | 11.41 | 11.59 | 11.41 | 11.54 | 11.35 | 961,400 |
Jan 24, 2024 | 11.73 | 11.76 | 11.45 | 11.49 | 11.30 | 264,900 |
Jan 23, 2024 | 11.69 | 11.75 | 11.64 | 11.73 | 11.53 | 370,300 |
Jan 22, 2024 | 11.70 | 11.75 | 11.67 | 11.69 | 11.50 | 669,500 |
Jan 19, 2024 | 11.55 | 11.68 | 11.52 | 11.66 | 11.47 | 699,300 |
Jan 18, 2024 | 11.73 | 11.74 | 11.53 | 11.59 | 11.40 | 179,300 |
Jan 17, 2024 | 11.75 | 11.75 | 11.54 | 11.61 | 11.42 | 585,100 |
Jan 16, 2024 | 11.90 | 11.95 | 11.74 | 11.81 | 11.61 | 482,200 |
Jan 15, 2024 | 11.76 | 12.02 | 11.69 | 11.97 | 11.77 | 133,600 |
Jan 12, 2024 | 11.86 | 11.93 | 11.77 | 11.81 | 11.61 | 286,500 |
Jan 11, 2024 | 12.00 | 12.00 | 11.79 | 11.86 | 11.66 | 316,200 |
Jan 10, 2024 | 11.79 | 12.01 | 11.73 | 11.98 | 11.78 | 353,700 |
Jan 09, 2024 | 11.89 | 11.89 | 11.71 | 11.86 | 11.66 | 227,700 |
Jan 08, 2024 | 11.71 | 11.93 | 11.70 | 11.89 | 11.69 | 292,700 |
Jan 05, 2024 | 11.67 | 11.79 | 11.66 | 11.79 | 11.59 | 205,400 |
Jan 04, 2024 | 11.50 | 11.78 | 11.46 | 11.72 | 11.53 | 231,500 |
Jan 03, 2024 | 11.47 | 11.56 | 11.40 | 11.55 | 11.36 | 172,900 |
Jan 02, 2024 | 11.66 | 11.77 | 11.51 | 11.56 | 11.37 | 215,800 |
Dec 29, 2023 | 11.68 | 11.75 | 11.57 | 11.72 | 11.53 | 249,900 |
Dec 28, 2023 | 11.65 | 11.70 | 11.58 | 11.62 | 11.43 | 193,400 |
Dec 28, 2023 | 0.051 Dividend | |||||
Dec 27, 2023 | 11.62 | 11.75 | 11.53 | 11.71 | 11.47 | 197,700 |
Dec 22, 2023 | 11.49 | 11.64 | 11.48 | 11.58 | 11.34 | 307,700 |
Dec 21, 2023 | 11.39 | 11.50 | 11.37 | 11.46 | 11.22 | 229,900 |
Dec 20, 2023 | 11.46 | 11.54 | 11.28 | 11.35 | 11.11 | 513,600 |
Dec 19, 2023 | 11.63 | 11.68 | 11.40 | 11.54 | 11.30 | 374,200 |
Dec 18, 2023 | 11.35 | 11.58 | 11.26 | 11.55 | 11.31 | 527,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |