Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 12.50 | 12.52 | 12.35 | 12.40 | 12.40 | 486,900 |
May 24, 2024 | 12.55 | 12.57 | 12.50 | 12.51 | 12.51 | 252,700 |
May 23, 2024 | 12.60 | 12.61 | 12.50 | 12.51 | 12.51 | 338,400 |
May 22, 2024 | 12.57 | 12.61 | 12.53 | 12.57 | 12.57 | 171,400 |
May 21, 2024 | 12.62 | 12.65 | 12.53 | 12.55 | 12.55 | 468,600 |
May 20, 2024 | 12.57 | 12.61 | 12.54 | 12.60 | 12.60 | 264,200 |
May 17, 2024 | 12.58 | 12.62 | 12.53 | 12.59 | 12.59 | 255,200 |
May 16, 2024 | 12.66 | 12.68 | 12.52 | 12.53 | 12.53 | 391,300 |
May 15, 2024 | 12.64 | 12.70 | 12.62 | 12.70 | 12.70 | 317,000 |
May 15, 2024 | 0.11 Dividend | |||||
May 14, 2024 | 12.70 | 12.75 | 12.66 | 12.68 | 12.57 | 383,600 |
May 13, 2024 | 12.74 | 12.75 | 12.62 | 12.70 | 12.59 | 467,900 |
May 10, 2024 | 12.69 | 12.74 | 12.61 | 12.68 | 12.57 | 340,700 |
May 09, 2024 | 12.64 | 12.64 | 12.57 | 12.61 | 12.50 | 357,700 |
May 08, 2024 | 12.57 | 12.66 | 12.55 | 12.60 | 12.49 | 541,500 |
May 07, 2024 | 12.65 | 12.70 | 12.52 | 12.57 | 12.46 | 395,500 |
May 06, 2024 | 12.60 | 12.67 | 12.53 | 12.61 | 12.50 | 447,600 |
May 03, 2024 | 12.40 | 12.58 | 12.40 | 12.56 | 12.45 | 716,300 |
May 02, 2024 | 12.29 | 12.39 | 12.29 | 12.30 | 12.19 | 361,400 |
May 01, 2024 | 12.26 | 12.35 | 12.23 | 12.32 | 12.21 | 251,200 |
Apr 30, 2024 | 12.21 | 12.28 | 12.19 | 12.25 | 12.14 | 333,400 |
Apr 29, 2024 | 12.22 | 12.25 | 12.17 | 12.22 | 12.11 | 279,900 |
Apr 26, 2024 | 12.07 | 12.25 | 12.07 | 12.23 | 12.12 | 288,400 |
Apr 25, 2024 | 12.04 | 12.09 | 11.97 | 12.05 | 11.95 | 269,600 |
Apr 24, 2024 | 12.16 | 12.21 | 12.09 | 12.14 | 12.03 | 214,600 |
Apr 23, 2024 | 12.16 | 12.25 | 12.15 | 12.21 | 12.10 | 281,600 |
Apr 22, 2024 | 12.13 | 12.20 | 12.12 | 12.15 | 12.04 | 285,100 |
Apr 19, 2024 | 12.00 | 12.18 | 12.00 | 12.11 | 12.00 | 344,700 |
Apr 18, 2024 | 11.95 | 12.05 | 11.94 | 12.01 | 11.91 | 299,200 |
Apr 17, 2024 | 12.00 | 12.04 | 11.89 | 11.94 | 11.84 | 541,800 |
Apr 17, 2024 | 0.11 Dividend | |||||
Apr 16, 2024 | 11.90 | 12.10 | 11.89 | 12.09 | 11.88 | 560,200 |
Apr 15, 2024 | 12.21 | 12.25 | 11.85 | 11.89 | 11.68 | 625,300 |
Apr 12, 2024 | 12.26 | 12.32 | 12.17 | 12.18 | 11.96 | 320,200 |
Apr 11, 2024 | 12.24 | 12.32 | 12.21 | 12.27 | 12.05 | 382,800 |
Apr 10, 2024 | 12.45 | 12.48 | 12.08 | 12.19 | 11.97 | 1,149,600 |
Apr 09, 2024 | 12.54 | 12.60 | 12.45 | 12.50 | 12.28 | 419,700 |
Apr 08, 2024 | 12.57 | 12.62 | 12.50 | 12.50 | 12.28 | 297,700 |
Apr 05, 2024 | 12.65 | 12.71 | 12.57 | 12.58 | 12.36 | 308,500 |
Apr 04, 2024 | 12.79 | 12.82 | 12.61 | 12.62 | 12.40 | 345,900 |
Apr 03, 2024 | 12.70 | 12.75 | 12.67 | 12.72 | 12.49 | 278,200 |
Apr 02, 2024 | 12.75 | 12.75 | 12.66 | 12.71 | 12.49 | 381,400 |
Apr 01, 2024 | 12.75 | 12.84 | 12.70 | 12.83 | 12.60 | 380,000 |
Mar 28, 2024 | 12.75 | 12.79 | 12.69 | 12.70 | 12.48 | 746,000 |
Mar 27, 2024 | 12.82 | 12.83 | 12.71 | 12.77 | 12.54 | 332,700 |
Mar 26, 2024 | 12.70 | 12.86 | 12.68 | 12.81 | 12.58 | 472,600 |
Mar 25, 2024 | 12.77 | 12.78 | 12.61 | 12.64 | 12.42 | 277,600 |
Mar 22, 2024 | 12.72 | 12.77 | 12.70 | 12.77 | 12.54 | 186,600 |
Mar 21, 2024 | 12.75 | 12.76 | 12.67 | 12.68 | 12.46 | 277,600 |
Mar 20, 2024 | 12.64 | 12.72 | 12.54 | 12.70 | 12.48 | 289,500 |
Mar 19, 2024 | 12.64 | 12.66 | 12.59 | 12.64 | 12.42 | 175,700 |
Mar 18, 2024 | 12.55 | 12.64 | 12.52 | 12.62 | 12.40 | 202,400 |
Mar 15, 2024 | 12.65 | 12.67 | 12.51 | 12.52 | 12.30 | 469,600 |
Mar 14, 2024 | 12.63 | 12.66 | 12.58 | 12.61 | 12.39 | 228,900 |
Mar 13, 2024 | 12.80 | 12.82 | 12.63 | 12.64 | 12.42 | 535,100 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 12, 2024 | 12.82 | 12.96 | 12.81 | 12.96 | 12.62 | 554,400 |
Mar 11, 2024 | 12.89 | 12.90 | 12.77 | 12.79 | 12.46 | 552,300 |
Mar 08, 2024 | 12.77 | 12.90 | 12.75 | 12.89 | 12.55 | 368,500 |
Mar 07, 2024 | 12.88 | 12.88 | 12.75 | 12.77 | 12.44 | 371,000 |
Mar 06, 2024 | 12.80 | 12.85 | 12.72 | 12.83 | 12.50 | 474,100 |
Mar 05, 2024 | 12.77 | 12.82 | 12.70 | 12.76 | 12.43 | 342,800 |
Mar 04, 2024 | 12.77 | 12.80 | 12.72 | 12.75 | 12.42 | 476,500 |
Mar 01, 2024 | 12.70 | 12.86 | 12.64 | 12.81 | 12.48 | 527,500 |
Feb 29, 2024 | 12.65 | 12.65 | 12.60 | 12.63 | 12.30 | 192,200 |
Feb 28, 2024 | 12.53 | 12.61 | 12.51 | 12.58 | 12.25 | 220,800 |
Feb 27, 2024 | 12.49 | 12.58 | 12.42 | 12.51 | 12.18 | 298,100 |
Feb 26, 2024 | 12.55 | 12.55 | 12.46 | 12.47 | 12.15 | 224,300 |
Feb 23, 2024 | 12.54 | 12.58 | 12.51 | 12.52 | 12.19 | 265,500 |
Feb 22, 2024 | 12.57 | 12.58 | 12.48 | 12.49 | 12.16 | 300,800 |
Feb 21, 2024 | 12.55 | 12.63 | 12.53 | 12.54 | 12.21 | 334,100 |
Feb 20, 2024 | 12.53 | 12.59 | 12.46 | 12.59 | 12.26 | 247,400 |
Feb 16, 2024 | 12.52 | 12.56 | 12.49 | 12.50 | 12.17 | 361,600 |
Feb 15, 2024 | 12.57 | 12.57 | 12.46 | 12.55 | 12.22 | 366,200 |
Feb 14, 2024 | 12.47 | 12.55 | 12.47 | 12.54 | 12.21 | 228,600 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 13, 2024 | 12.59 | 12.61 | 12.51 | 12.57 | 12.14 | 393,500 |
Feb 12, 2024 | 12.73 | 12.74 | 12.63 | 12.66 | 12.22 | 345,000 |
Feb 09, 2024 | 12.66 | 12.71 | 12.61 | 12.71 | 12.27 | 363,500 |
Feb 08, 2024 | 12.73 | 12.73 | 12.63 | 12.63 | 12.19 | 272,400 |
Feb 07, 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.29 | 429,000 |
Feb 06, 2024 | 12.69 | 12.70 | 12.55 | 12.67 | 12.23 | 528,500 |
Feb 05, 2024 | 12.64 | 12.70 | 12.60 | 12.66 | 12.22 | 465,900 |
Feb 02, 2024 | 12.67 | 12.70 | 12.61 | 12.66 | 12.22 | 523,900 |
Feb 01, 2024 | 12.59 | 12.82 | 12.59 | 12.75 | 12.31 | 448,200 |
Jan 31, 2024 | 12.59 | 12.66 | 12.55 | 12.57 | 12.14 | 538,200 |
Jan 30, 2024 | 12.57 | 12.62 | 12.54 | 12.62 | 12.18 | 286,600 |
Jan 29, 2024 | 12.54 | 12.57 | 12.48 | 12.52 | 12.09 | 437,000 |
Jan 26, 2024 | 12.56 | 12.57 | 12.47 | 12.52 | 12.09 | 278,300 |
Jan 25, 2024 | 12.40 | 12.59 | 12.37 | 12.56 | 12.13 | 802,200 |
Jan 24, 2024 | 12.36 | 12.39 | 12.32 | 12.37 | 11.94 | 318,800 |
Jan 23, 2024 | 12.30 | 12.35 | 12.26 | 12.29 | 11.87 | 353,600 |
Jan 22, 2024 | 12.28 | 12.38 | 12.26 | 12.30 | 11.87 | 463,200 |
Jan 19, 2024 | 12.35 | 12.35 | 12.19 | 12.20 | 11.78 | 982,800 |
Jan 18, 2024 | 12.25 | 12.34 | 12.24 | 12.31 | 11.88 | 483,900 |
Jan 17, 2024 | 12.29 | 12.32 | 12.11 | 12.21 | 11.79 | 633,500 |
Jan 17, 2024 | 0.11 Dividend | |||||
Jan 16, 2024 | 12.53 | 12.56 | 12.43 | 12.45 | 11.91 | 652,700 |
Jan 12, 2024 | 12.42 | 12.58 | 12.41 | 12.53 | 11.99 | 656,900 |
Jan 11, 2024 | 12.43 | 12.43 | 12.35 | 12.42 | 11.88 | 405,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |