Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 12.08 | 12.14 | 12.08 | 12.11 | 12.11 | 56,667 |
May 03, 2024 | 12.04 | 12.08 | 12.01 | 12.06 | 12.06 | 59,700 |
May 02, 2024 | 11.95 | 12.00 | 11.95 | 11.96 | 11.96 | 63,800 |
May 01, 2024 | 12.01 | 12.01 | 11.90 | 11.96 | 11.96 | 54,100 |
Apr 30, 2024 | 11.88 | 11.95 | 11.87 | 11.88 | 11.88 | 66,400 |
Apr 29, 2024 | 11.93 | 11.96 | 11.93 | 11.94 | 11.94 | 49,900 |
Apr 26, 2024 | 11.96 | 11.97 | 11.90 | 11.94 | 11.94 | 37,100 |
Apr 25, 2024 | 11.95 | 11.95 | 11.90 | 11.92 | 11.92 | 58,600 |
Apr 24, 2024 | 12.01 | 12.03 | 11.94 | 11.97 | 11.97 | 59,700 |
Apr 23, 2024 | 12.14 | 12.14 | 11.99 | 12.04 | 12.04 | 44,700 |
Apr 22, 2024 | 11.94 | 12.07 | 11.91 | 12.04 | 12.04 | 19,400 |
Apr 22, 2024 | 0.102 Dividend | |||||
Apr 19, 2024 | 11.97 | 12.23 | 11.97 | 12.00 | 11.90 | 26,800 |
Apr 18, 2024 | 11.97 | 11.99 | 11.91 | 11.95 | 11.85 | 41,400 |
Apr 17, 2024 | 11.98 | 12.03 | 11.94 | 11.96 | 11.86 | 24,900 |
Apr 16, 2024 | 12.02 | 12.02 | 11.95 | 11.95 | 11.85 | 31,400 |
Apr 15, 2024 | 12.18 | 12.18 | 12.00 | 12.00 | 11.90 | 37,500 |
Apr 12, 2024 | 12.12 | 12.14 | 12.08 | 12.10 | 12.00 | 54,300 |
Apr 11, 2024 | 12.25 | 12.25 | 12.10 | 12.11 | 12.01 | 46,100 |
Apr 10, 2024 | 12.27 | 12.27 | 12.19 | 12.21 | 12.11 | 96,300 |
Apr 09, 2024 | 12.28 | 12.30 | 12.24 | 12.28 | 12.18 | 40,800 |
Apr 08, 2024 | 12.26 | 12.39 | 12.21 | 12.22 | 12.12 | 35,100 |
Apr 05, 2024 | 12.30 | 12.34 | 12.29 | 12.29 | 12.19 | 47,700 |
Apr 04, 2024 | 12.38 | 12.44 | 12.30 | 12.33 | 12.23 | 33,300 |
Apr 03, 2024 | 12.32 | 12.37 | 12.25 | 12.34 | 12.24 | 34,200 |
Apr 02, 2024 | 12.45 | 12.46 | 12.34 | 12.37 | 12.26 | 48,000 |
Apr 01, 2024 | 12.54 | 12.54 | 12.43 | 12.44 | 12.33 | 59,300 |
Mar 28, 2024 | 12.41 | 12.49 | 12.41 | 12.48 | 12.37 | 27,900 |
Mar 27, 2024 | 12.40 | 12.47 | 12.39 | 12.44 | 12.33 | 57,000 |
Mar 26, 2024 | 12.43 | 12.49 | 12.37 | 12.40 | 12.29 | 66,900 |
Mar 25, 2024 | 12.53 | 12.53 | 12.40 | 12.44 | 12.33 | 51,500 |
Mar 22, 2024 | 12.57 | 12.57 | 12.45 | 12.50 | 12.39 | 51,400 |
Mar 21, 2024 | 12.45 | 12.54 | 12.42 | 12.53 | 12.42 | 118,300 |
Mar 20, 2024 | 12.45 | 12.56 | 12.35 | 12.42 | 12.31 | 48,000 |
Mar 20, 2024 | 0.102 Dividend | |||||
Mar 19, 2024 | 12.51 | 12.56 | 12.38 | 12.51 | 12.30 | 37,000 |
Mar 18, 2024 | 12.52 | 12.53 | 12.46 | 12.46 | 12.25 | 34,500 |
Mar 15, 2024 | 12.53 | 12.53 | 12.44 | 12.48 | 12.27 | 13,900 |
Mar 14, 2024 | 12.58 | 12.58 | 12.26 | 12.47 | 12.26 | 24,000 |
Mar 13, 2024 | 12.65 | 12.65 | 12.45 | 12.58 | 12.37 | 60,600 |
Mar 12, 2024 | 12.52 | 12.57 | 12.38 | 12.57 | 12.36 | 28,600 |
Mar 11, 2024 | 12.49 | 12.54 | 12.48 | 12.49 | 12.28 | 24,500 |
Mar 08, 2024 | 12.45 | 12.54 | 12.45 | 12.53 | 12.32 | 42,900 |
Mar 07, 2024 | 12.46 | 12.50 | 12.42 | 12.44 | 12.23 | 23,200 |
Mar 06, 2024 | 12.44 | 12.49 | 12.24 | 12.43 | 12.22 | 82,800 |
Mar 05, 2024 | 12.50 | 12.52 | 12.43 | 12.43 | 12.22 | 35,500 |
Mar 04, 2024 | 12.53 | 12.60 | 12.49 | 12.49 | 12.28 | 38,400 |
Mar 01, 2024 | 12.74 | 12.74 | 12.56 | 12.61 | 12.40 | 55,500 |
Feb 29, 2024 | 12.61 | 12.66 | 12.58 | 12.66 | 12.45 | 21,300 |
Feb 28, 2024 | 12.60 | 12.70 | 12.54 | 12.65 | 12.44 | 19,000 |
Feb 27, 2024 | 12.64 | 12.64 | 12.56 | 12.62 | 12.41 | 15,500 |
Feb 26, 2024 | 12.59 | 12.60 | 12.49 | 12.59 | 12.38 | 22,100 |
Feb 23, 2024 | 12.50 | 12.60 | 12.40 | 12.55 | 12.34 | 30,300 |
Feb 22, 2024 | 12.60 | 12.60 | 12.44 | 12.48 | 12.27 | 28,000 |
Feb 21, 2024 | 12.50 | 12.70 | 12.50 | 12.59 | 12.38 | 72,600 |
Feb 21, 2024 | 0.102 Dividend | |||||
Feb 20, 2024 | 12.63 | 12.66 | 12.41 | 12.52 | 12.21 | 68,500 |
Feb 16, 2024 | 12.69 | 12.69 | 12.56 | 12.61 | 12.30 | 22,300 |
Feb 15, 2024 | 12.49 | 12.63 | 12.46 | 12.58 | 12.27 | 31,500 |
Feb 14, 2024 | 12.56 | 12.56 | 12.50 | 12.52 | 12.21 | 25,500 |
Feb 13, 2024 | 12.61 | 12.61 | 12.50 | 12.51 | 12.20 | 29,600 |
Feb 12, 2024 | 12.58 | 12.65 | 12.58 | 12.60 | 12.29 | 18,700 |
Feb 09, 2024 | 12.70 | 12.70 | 12.56 | 12.57 | 12.26 | 20,800 |
Feb 08, 2024 | 12.71 | 12.71 | 12.59 | 12.64 | 12.33 | 15,800 |
Feb 07, 2024 | 12.75 | 12.75 | 12.64 | 12.65 | 12.34 | 39,500 |
Feb 06, 2024 | 12.55 | 12.75 | 12.52 | 12.71 | 12.40 | 31,800 |
Feb 05, 2024 | 12.54 | 12.57 | 12.46 | 12.50 | 12.19 | 28,400 |
Feb 02, 2024 | 12.62 | 12.62 | 12.54 | 12.58 | 12.27 | 53,900 |
Feb 01, 2024 | 12.62 | 12.68 | 12.51 | 12.66 | 12.35 | 80,600 |
Jan 31, 2024 | 12.44 | 12.52 | 12.42 | 12.52 | 12.21 | 45,200 |
Jan 30, 2024 | 12.56 | 12.56 | 12.37 | 12.40 | 12.10 | 54,900 |
Jan 29, 2024 | 12.39 | 12.49 | 12.39 | 12.45 | 12.14 | 54,200 |
Jan 26, 2024 | 12.46 | 12.47 | 12.34 | 12.39 | 12.09 | 34,400 |
Jan 25, 2024 | 12.48 | 12.59 | 12.34 | 12.40 | 12.10 | 57,100 |
Jan 24, 2024 | 12.52 | 12.52 | 12.39 | 12.42 | 12.11 | 41,800 |
Jan 23, 2024 | 12.51 | 12.52 | 12.40 | 12.42 | 12.11 | 37,000 |
Jan 23, 2024 | 0.102 Dividend | |||||
Jan 22, 2024 | 12.48 | 12.62 | 12.45 | 12.55 | 12.14 | 54,000 |
Jan 19, 2024 | 12.54 | 12.54 | 12.35 | 12.41 | 12.01 | 55,300 |
Jan 18, 2024 | 12.67 | 12.74 | 12.42 | 12.48 | 12.07 | 34,000 |
Jan 17, 2024 | 12.62 | 12.76 | 12.52 | 12.60 | 12.19 | 21,600 |
Jan 16, 2024 | 12.74 | 12.77 | 12.56 | 12.60 | 12.19 | 47,400 |
Jan 12, 2024 | 12.81 | 12.81 | 12.73 | 12.74 | 12.33 | 24,700 |
Jan 11, 2024 | 12.80 | 12.90 | 12.78 | 12.81 | 12.39 | 35,600 |
Jan 10, 2024 | 12.71 | 12.89 | 12.71 | 12.77 | 12.35 | 24,800 |
Jan 09, 2024 | 12.72 | 12.85 | 12.71 | 12.72 | 12.31 | 28,900 |
Jan 08, 2024 | 12.82 | 12.85 | 12.79 | 12.80 | 12.38 | 34,800 |
Jan 05, 2024 | 12.84 | 12.85 | 12.71 | 12.80 | 12.38 | 35,200 |
Jan 04, 2024 | 12.94 | 12.94 | 12.78 | 12.82 | 12.40 | 34,500 |
Jan 03, 2024 | 12.88 | 12.90 | 12.81 | 12.88 | 12.46 | 26,100 |
Jan 02, 2024 | 12.77 | 12.92 | 12.73 | 12.91 | 12.49 | 44,100 |
Dec 29, 2023 | 13.04 | 13.04 | 12.76 | 12.77 | 12.35 | 68,900 |
Dec 28, 2023 | 12.87 | 12.89 | 12.71 | 12.83 | 12.41 | 31,600 |
Dec 27, 2023 | 12.76 | 12.85 | 12.73 | 12.81 | 12.39 | 38,700 |
Dec 26, 2023 | 12.75 | 12.88 | 12.70 | 12.70 | 12.29 | 44,100 |
Dec 22, 2023 | 12.56 | 12.74 | 12.56 | 12.73 | 12.32 | 65,600 |
Dec 21, 2023 | 12.78 | 12.83 | 12.52 | 12.53 | 12.12 | 55,000 |
Dec 20, 2023 | 12.66 | 12.75 | 12.63 | 12.66 | 12.25 | 23,900 |
Dec 20, 2023 | 0.102 Dividend | |||||
Dec 19, 2023 | 12.53 | 12.82 | 12.53 | 12.75 | 12.24 | 61,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |