Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.90 | 12.90 | 12.86 | 12.88 | 12.88 | 28,409 |
May 02, 2024 | 12.71 | 12.75 | 12.64 | 12.73 | 12.73 | 214,600 |
May 01, 2024 | 12.67 | 12.78 | 12.61 | 12.66 | 12.66 | 221,900 |
Apr 30, 2024 | 12.63 | 12.69 | 12.52 | 12.67 | 12.67 | 293,400 |
Apr 29, 2024 | 12.63 | 12.68 | 12.55 | 12.62 | 12.62 | 294,800 |
Apr 26, 2024 | 12.59 | 12.72 | 12.58 | 12.60 | 12.60 | 232,500 |
Apr 25, 2024 | 12.53 | 12.62 | 12.48 | 12.54 | 12.54 | 185,800 |
Apr 24, 2024 | 12.66 | 12.72 | 12.62 | 12.62 | 12.62 | 227,000 |
Apr 23, 2024 | 12.57 | 12.69 | 12.44 | 12.66 | 12.66 | 174,600 |
Apr 22, 2024 | 12.46 | 12.54 | 12.40 | 12.52 | 12.52 | 222,300 |
Apr 22, 2024 | 0.099 Dividend | |||||
Apr 19, 2024 | 12.69 | 12.69 | 12.50 | 12.54 | 12.44 | 306,000 |
Apr 18, 2024 | 12.74 | 12.77 | 12.63 | 12.66 | 12.56 | 183,800 |
Apr 17, 2024 | 12.80 | 12.80 | 12.65 | 12.68 | 12.58 | 158,300 |
Apr 16, 2024 | 12.63 | 12.71 | 12.61 | 12.70 | 12.60 | 200,200 |
Apr 15, 2024 | 12.91 | 12.91 | 12.60 | 12.63 | 12.53 | 256,800 |
Apr 12, 2024 | 12.92 | 12.94 | 12.80 | 12.82 | 12.72 | 146,400 |
Apr 11, 2024 | 12.95 | 12.97 | 12.91 | 12.94 | 12.84 | 115,800 |
Apr 10, 2024 | 12.88 | 12.96 | 12.87 | 12.93 | 12.83 | 225,100 |
Apr 09, 2024 | 12.98 | 13.00 | 12.89 | 12.94 | 12.84 | 136,500 |
Apr 08, 2024 | 12.95 | 12.97 | 12.89 | 12.90 | 12.80 | 115,100 |
Apr 05, 2024 | 12.85 | 12.99 | 12.84 | 12.95 | 12.85 | 182,300 |
Apr 04, 2024 | 12.96 | 13.04 | 12.82 | 12.85 | 12.75 | 246,500 |
Apr 03, 2024 | 12.89 | 12.98 | 12.83 | 12.95 | 12.85 | 183,500 |
Apr 02, 2024 | 12.84 | 12.91 | 12.79 | 12.89 | 12.79 | 230,000 |
Apr 01, 2024 | 12.94 | 12.99 | 12.86 | 12.91 | 12.81 | 414,600 |
Mar 28, 2024 | 13.00 | 13.02 | 12.93 | 12.93 | 12.83 | 472,000 |
Mar 27, 2024 | 12.98 | 13.00 | 12.81 | 13.00 | 12.90 | 321,000 |
Mar 26, 2024 | 12.91 | 13.04 | 12.88 | 13.00 | 12.90 | 209,500 |
Mar 25, 2024 | 13.02 | 13.05 | 12.96 | 12.97 | 12.87 | 204,100 |
Mar 22, 2024 | 13.11 | 13.13 | 12.98 | 13.02 | 12.92 | 176,200 |
Mar 21, 2024 | 13.15 | 13.18 | 13.10 | 13.13 | 13.03 | 240,600 |
Mar 20, 2024 | 13.03 | 13.09 | 12.93 | 13.07 | 12.97 | 163,400 |
Mar 20, 2024 | 0.095 Dividend | |||||
Mar 19, 2024 | 12.97 | 13.09 | 12.95 | 13.09 | 12.89 | 167,200 |
Mar 18, 2024 | 12.95 | 12.99 | 12.92 | 12.92 | 12.72 | 225,700 |
Mar 15, 2024 | 12.97 | 12.99 | 12.90 | 12.90 | 12.71 | 126,400 |
Mar 14, 2024 | 13.04 | 13.05 | 12.93 | 12.97 | 12.77 | 143,300 |
Mar 13, 2024 | 13.07 | 13.10 | 13.00 | 13.00 | 12.80 | 169,800 |
Mar 12, 2024 | 12.95 | 13.07 | 12.95 | 13.06 | 12.86 | 158,800 |
Mar 11, 2024 | 13.06 | 13.07 | 12.93 | 12.94 | 12.74 | 208,500 |
Mar 08, 2024 | 13.05 | 13.10 | 13.00 | 13.06 | 12.86 | 169,700 |
Mar 07, 2024 | 13.10 | 13.11 | 13.03 | 13.07 | 12.87 | 179,600 |
Mar 06, 2024 | 12.95 | 13.15 | 12.95 | 13.04 | 12.84 | 229,500 |
Mar 05, 2024 | 13.08 | 13.13 | 12.85 | 12.91 | 12.72 | 461,400 |
Mar 04, 2024 | 13.07 | 13.10 | 13.01 | 13.03 | 12.83 | 250,900 |
Mar 01, 2024 | 12.96 | 13.07 | 12.96 | 13.07 | 12.87 | 263,600 |
Feb 29, 2024 | 12.99 | 13.00 | 12.95 | 12.96 | 12.76 | 152,500 |
Feb 28, 2024 | 12.91 | 12.92 | 12.88 | 12.91 | 12.72 | 164,100 |
Feb 27, 2024 | 12.93 | 12.93 | 12.86 | 12.91 | 12.72 | 159,100 |
Feb 26, 2024 | 12.93 | 12.93 | 12.87 | 12.88 | 12.69 | 149,300 |
Feb 23, 2024 | 12.96 | 12.99 | 12.88 | 12.91 | 12.72 | 262,900 |
Feb 22, 2024 | 12.91 | 12.98 | 12.85 | 12.92 | 12.72 | 258,100 |
Feb 21, 2024 | 12.73 | 12.84 | 12.72 | 12.77 | 12.58 | 199,600 |
Feb 21, 2024 | 0.095 Dividend | |||||
Feb 20, 2024 | 12.86 | 12.88 | 12.76 | 12.81 | 12.52 | 248,700 |
Feb 16, 2024 | 12.98 | 12.98 | 12.83 | 12.83 | 12.54 | 255,700 |
Feb 15, 2024 | 12.93 | 12.95 | 12.89 | 12.95 | 12.66 | 231,200 |
Feb 14, 2024 | 12.80 | 12.88 | 12.79 | 12.88 | 12.59 | 158,300 |
Feb 13, 2024 | 12.79 | 12.81 | 12.69 | 12.74 | 12.45 | 285,600 |
Feb 12, 2024 | 12.89 | 12.93 | 12.84 | 12.86 | 12.57 | 316,700 |
Feb 09, 2024 | 12.85 | 12.87 | 12.82 | 12.84 | 12.55 | 176,300 |
Feb 08, 2024 | 12.76 | 12.82 | 12.74 | 12.82 | 12.53 | 258,600 |
Feb 07, 2024 | 12.77 | 12.86 | 12.71 | 12.80 | 12.51 | 366,300 |
Feb 06, 2024 | 12.60 | 12.72 | 12.58 | 12.72 | 12.44 | 335,800 |
Feb 05, 2024 | 12.45 | 12.55 | 12.41 | 12.55 | 12.27 | 339,100 |
Feb 02, 2024 | 12.50 | 12.50 | 12.39 | 12.44 | 12.16 | 426,700 |
Feb 01, 2024 | 12.50 | 12.55 | 12.42 | 12.47 | 12.19 | 314,600 |
Jan 31, 2024 | 12.53 | 12.54 | 12.40 | 12.43 | 12.15 | 282,600 |
Jan 30, 2024 | 12.55 | 12.58 | 12.51 | 12.55 | 12.27 | 225,700 |
Jan 29, 2024 | 12.52 | 12.55 | 12.48 | 12.54 | 12.26 | 292,900 |
Jan 26, 2024 | 12.50 | 12.54 | 12.46 | 12.48 | 12.20 | 288,800 |
Jan 25, 2024 | 12.40 | 12.50 | 12.40 | 12.46 | 12.18 | 292,900 |
Jan 24, 2024 | 12.46 | 12.49 | 12.37 | 12.38 | 12.10 | 324,600 |
Jan 23, 2024 | 12.44 | 12.45 | 12.35 | 12.36 | 12.08 | 293,600 |
Jan 22, 2024 | 12.46 | 12.48 | 12.35 | 12.41 | 12.13 | 341,700 |
Jan 22, 2024 | 0.095 Dividend | |||||
Jan 19, 2024 | 12.51 | 12.51 | 12.47 | 12.47 | 12.10 | 253,400 |
Jan 18, 2024 | 12.48 | 12.51 | 12.43 | 12.47 | 12.10 | 311,300 |
Jan 17, 2024 | 12.33 | 12.42 | 12.31 | 12.42 | 12.05 | 208,000 |
Jan 16, 2024 | 12.35 | 12.44 | 12.32 | 12.34 | 11.97 | 242,800 |
Jan 12, 2024 | 12.42 | 12.46 | 12.35 | 12.41 | 12.04 | 205,100 |
Jan 11, 2024 | 12.45 | 12.47 | 12.32 | 12.42 | 12.05 | 408,400 |
Jan 10, 2024 | 12.36 | 12.48 | 12.33 | 12.45 | 12.08 | 193,700 |
Jan 09, 2024 | 12.34 | 12.39 | 12.28 | 12.35 | 11.98 | 230,100 |
Jan 08, 2024 | 12.28 | 12.39 | 12.25 | 12.38 | 12.01 | 241,200 |
Jan 05, 2024 | 12.23 | 12.30 | 12.20 | 12.23 | 11.86 | 223,600 |
Jan 04, 2024 | 12.18 | 12.25 | 12.14 | 12.18 | 11.82 | 262,500 |
Jan 03, 2024 | 12.19 | 12.23 | 12.13 | 12.17 | 11.81 | 177,200 |
Jan 02, 2024 | 12.21 | 12.28 | 12.15 | 12.21 | 11.85 | 322,500 |
Dec 29, 2023 | 12.31 | 12.36 | 12.22 | 12.33 | 11.96 | 471,600 |
Dec 28, 2023 | 12.32 | 12.38 | 12.28 | 12.31 | 11.94 | 342,400 |
Dec 27, 2023 | 12.41 | 12.46 | 12.31 | 12.31 | 11.94 | 370,800 |
Dec 26, 2023 | 12.38 | 12.43 | 12.37 | 12.38 | 12.01 | 215,400 |
Dec 22, 2023 | 12.48 | 12.58 | 12.29 | 12.38 | 12.01 | 449,700 |
Dec 21, 2023 | 12.45 | 12.48 | 12.37 | 12.40 | 12.03 | 237,300 |
Dec 21, 2023 | 0.095 Dividend | |||||
Dec 20, 2023 | 12.67 | 12.67 | 12.45 | 12.46 | 12.00 | 273,700 |
Dec 19, 2023 | 12.69 | 12.74 | 12.62 | 12.65 | 12.18 | 231,600 |
Dec 18, 2023 | 12.62 | 12.66 | 12.56 | 12.58 | 12.11 | 255,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |