Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.14 | 12.22 | 12.01 | 12.13 | 12.13 | 16,600 |
Apr 23, 2024 | 12.19 | 12.28 | 12.04 | 12.23 | 12.23 | 10,400 |
Apr 22, 2024 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | 11,900 |
Apr 19, 2024 | 12.13 | 12.49 | 12.11 | 12.44 | 12.44 | 16,900 |
Apr 18, 2024 | 12.08 | 12.30 | 12.08 | 12.13 | 12.13 | 18,600 |
Apr 17, 2024 | 12.07 | 12.20 | 11.99 | 12.12 | 12.12 | 13,900 |
Apr 16, 2024 | 12.10 | 12.20 | 11.97 | 12.12 | 12.12 | 15,600 |
Apr 15, 2024 | 12.30 | 12.47 | 11.99 | 12.01 | 12.01 | 54,600 |
Apr 15, 2024 | 0.025 Dividend | |||||
Apr 12, 2024 | 12.25 | 12.53 | 12.20 | 12.20 | 12.17 | 20,900 |
Apr 11, 2024 | 12.40 | 12.57 | 12.20 | 12.28 | 12.25 | 18,000 |
Apr 10, 2024 | 12.50 | 12.62 | 12.20 | 12.36 | 12.33 | 28,000 |
Apr 09, 2024 | 12.73 | 12.74 | 12.55 | 12.55 | 12.52 | 10,400 |
Apr 08, 2024 | 12.61 | 12.93 | 12.55 | 12.71 | 12.68 | 16,200 |
Apr 05, 2024 | 12.72 | 12.87 | 12.53 | 12.55 | 12.52 | 19,000 |
Apr 04, 2024 | 12.81 | 12.99 | 12.72 | 12.83 | 12.80 | 19,900 |
Apr 03, 2024 | 12.53 | 12.85 | 12.53 | 12.65 | 12.62 | 29,200 |
Apr 02, 2024 | 12.83 | 12.88 | 12.50 | 12.52 | 12.49 | 17,900 |
Apr 01, 2024 | 12.97 | 13.05 | 12.86 | 12.91 | 12.88 | 41,800 |
Mar 28, 2024 | 12.92 | 13.14 | 12.84 | 12.84 | 12.81 | 22,300 |
Mar 27, 2024 | 12.92 | 13.10 | 12.71 | 12.88 | 12.85 | 47,800 |
Mar 26, 2024 | 12.76 | 12.95 | 12.73 | 12.82 | 12.79 | 18,400 |
Mar 25, 2024 | 12.26 | 12.90 | 12.26 | 12.70 | 12.67 | 34,600 |
Mar 22, 2024 | 12.34 | 12.38 | 12.20 | 12.21 | 12.18 | 20,200 |
Mar 21, 2024 | 12.52 | 12.56 | 12.31 | 12.34 | 12.31 | 19,600 |
Mar 20, 2024 | 12.40 | 12.65 | 12.36 | 12.48 | 12.45 | 17,100 |
Mar 19, 2024 | 12.52 | 12.75 | 12.20 | 12.50 | 12.47 | 28,200 |
Mar 18, 2024 | 12.97 | 12.97 | 12.52 | 12.55 | 12.52 | 23,200 |
Mar 15, 2024 | 12.20 | 12.72 | 12.20 | 12.68 | 12.65 | 64,800 |
Mar 14, 2024 | 12.61 | 12.61 | 12.16 | 12.30 | 12.27 | 43,900 |
Mar 13, 2024 | 12.50 | 12.67 | 12.36 | 12.52 | 12.49 | 36,100 |
Mar 13, 2024 | 0.025 Dividend | |||||
Mar 12, 2024 | 12.23 | 13.00 | 12.23 | 12.35 | 12.30 | 35,300 |
Mar 11, 2024 | 13.00 | 13.18 | 12.20 | 12.28 | 12.23 | 46,000 |
Mar 08, 2024 | 12.73 | 13.26 | 12.60 | 13.10 | 13.05 | 51,000 |
Mar 07, 2024 | 13.05 | 13.30 | 12.25 | 12.35 | 12.30 | 24,200 |
Mar 06, 2024 | 13.19 | 13.42 | 13.01 | 13.01 | 12.96 | 50,800 |
Mar 05, 2024 | 13.09 | 13.17 | 13.01 | 13.17 | 13.12 | 12,700 |
Mar 04, 2024 | 13.00 | 13.15 | 12.87 | 13.05 | 13.00 | 28,600 |
Mar 01, 2024 | 12.94 | 12.99 | 12.86 | 12.97 | 12.92 | 19,300 |
Feb 29, 2024 | 12.98 | 13.00 | 12.78 | 12.94 | 12.89 | 33,200 |
Feb 28, 2024 | 12.82 | 12.98 | 12.74 | 12.76 | 12.71 | 12,000 |
Feb 27, 2024 | 12.67 | 12.99 | 12.49 | 12.85 | 12.80 | 48,100 |
Feb 26, 2024 | 12.58 | 12.93 | 12.35 | 12.60 | 12.55 | 15,900 |
Feb 23, 2024 | 12.52 | 12.75 | 12.41 | 12.59 | 12.54 | 12,600 |
Feb 22, 2024 | 12.56 | 12.75 | 12.21 | 12.54 | 12.49 | 16,400 |
Feb 21, 2024 | 12.52 | 12.63 | 12.49 | 12.63 | 12.58 | 13,500 |
Feb 20, 2024 | 12.53 | 12.64 | 12.43 | 12.44 | 12.39 | 24,400 |
Feb 16, 2024 | 12.67 | 12.85 | 12.38 | 12.50 | 12.45 | 23,500 |
Feb 15, 2024 | 12.74 | 12.78 | 12.50 | 12.69 | 12.64 | 27,700 |
Feb 14, 2024 | 12.45 | 12.70 | 12.28 | 12.57 | 12.52 | 18,900 |
Feb 14, 2024 | 0.025 Dividend | |||||
Feb 13, 2024 | 12.64 | 12.64 | 12.00 | 12.25 | 12.18 | 53,900 |
Feb 12, 2024 | 12.78 | 12.90 | 12.78 | 12.79 | 12.71 | 29,400 |
Feb 09, 2024 | 13.01 | 13.01 | 12.51 | 12.82 | 12.74 | 24,700 |
Feb 08, 2024 | 12.50 | 13.06 | 12.12 | 12.94 | 12.86 | 46,000 |
Feb 07, 2024 | 12.12 | 12.51 | 12.04 | 12.36 | 12.28 | 29,300 |
Feb 06, 2024 | 11.98 | 12.23 | 11.98 | 12.09 | 12.02 | 13,200 |
Feb 05, 2024 | 11.99 | 12.20 | 11.97 | 11.98 | 11.91 | 21,200 |
Feb 02, 2024 | 12.06 | 12.24 | 12.03 | 12.05 | 11.98 | 13,100 |
Feb 01, 2024 | 12.04 | 12.24 | 12.04 | 12.20 | 12.13 | 18,600 |
Jan 31, 2024 | 12.14 | 12.37 | 11.99 | 11.99 | 11.92 | 18,300 |
Jan 30, 2024 | 12.36 | 12.36 | 12.11 | 12.11 | 12.04 | 12,900 |
Jan 29, 2024 | 12.17 | 12.49 | 11.97 | 12.49 | 12.41 | 18,500 |
Jan 26, 2024 | 12.41 | 12.65 | 12.01 | 12.15 | 12.08 | 17,000 |
Jan 25, 2024 | 12.31 | 12.39 | 12.05 | 12.34 | 12.26 | 12,100 |
Jan 24, 2024 | 12.64 | 12.64 | 11.97 | 12.17 | 12.10 | 14,700 |
Jan 23, 2024 | 12.55 | 12.66 | 12.31 | 12.42 | 12.34 | 12,900 |
Jan 22, 2024 | 12.57 | 12.59 | 12.28 | 12.50 | 12.42 | 30,200 |
Jan 19, 2024 | 11.97 | 12.19 | 11.84 | 12.14 | 12.07 | 24,700 |
Jan 18, 2024 | 12.02 | 12.04 | 11.90 | 12.02 | 11.95 | 34,600 |
Jan 17, 2024 | 12.11 | 12.20 | 12.00 | 12.06 | 11.99 | 13,700 |
Jan 16, 2024 | 12.75 | 12.82 | 12.20 | 12.30 | 12.22 | 21,200 |
Jan 16, 2024 | 0.025 Dividend | |||||
Jan 12, 2024 | 12.40 | 12.63 | 12.18 | 12.54 | 12.44 | 19,300 |
Jan 11, 2024 | 12.34 | 12.34 | 12.13 | 12.23 | 12.13 | 20,100 |
Jan 10, 2024 | 12.54 | 12.57 | 12.20 | 12.37 | 12.27 | 19,100 |
Jan 09, 2024 | 12.46 | 12.59 | 12.24 | 12.41 | 12.31 | 22,500 |
Jan 08, 2024 | 12.57 | 12.68 | 12.40 | 12.59 | 12.49 | 19,700 |
Jan 05, 2024 | 12.87 | 12.87 | 12.56 | 12.67 | 12.57 | 44,500 |
Jan 04, 2024 | 13.16 | 13.18 | 12.75 | 12.88 | 12.78 | 30,700 |
Jan 03, 2024 | 12.99 | 13.25 | 12.86 | 13.13 | 13.02 | 42,700 |
Jan 02, 2024 | 13.12 | 13.12 | 12.92 | 12.94 | 12.84 | 21,400 |
Dec 29, 2023 | 13.06 | 13.33 | 12.91 | 13.08 | 12.97 | 18,300 |
Dec 28, 2023 | 13.26 | 13.29 | 12.95 | 13.02 | 12.91 | 20,500 |
Dec 27, 2023 | 13.26 | 13.40 | 13.02 | 13.25 | 13.14 | 26,200 |
Dec 26, 2023 | 13.06 | 13.27 | 12.75 | 13.24 | 13.13 | 13,800 |
Dec 22, 2023 | 12.98 | 13.07 | 12.81 | 13.00 | 12.89 | 19,300 |
Dec 21, 2023 | 12.99 | 13.00 | 12.60 | 12.93 | 12.83 | 21,600 |
Dec 20, 2023 | 13.04 | 13.07 | 12.78 | 12.89 | 12.79 | 24,000 |
Dec 19, 2023 | 12.84 | 13.07 | 12.71 | 12.96 | 12.86 | 39,600 |
Dec 18, 2023 | 13.10 | 13.10 | 12.75 | 12.80 | 12.70 | 48,800 |
Dec 15, 2023 | 13.38 | 13.38 | 12.97 | 12.97 | 12.87 | 123,700 |
Dec 14, 2023 | 13.22 | 13.25 | 13.01 | 13.20 | 13.09 | 125,700 |
Dec 13, 2023 | 12.60 | 13.18 | 12.31 | 13.16 | 13.05 | 103,600 |
Dec 13, 2023 | 0.025 Dividend | |||||
Dec 12, 2023 | 12.44 | 12.72 | 12.25 | 12.56 | 12.43 | 40,900 |
Dec 11, 2023 | 12.49 | 12.50 | 12.32 | 12.39 | 12.27 | 23,500 |
Dec 08, 2023 | 12.12 | 12.57 | 12.12 | 12.48 | 12.35 | 17,200 |
Dec 07, 2023 | 12.37 | 12.54 | 12.15 | 12.19 | 12.07 | 20,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |