Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 13.20 | 13.36 | 13.20 | 13.35 | 13.35 | 124,807 |
May 14, 2024 | 13.09 | 13.18 | 13.08 | 13.18 | 13.18 | 51,400 |
May 13, 2024 | 13.15 | 13.15 | 13.06 | 13.10 | 13.10 | 76,700 |
May 10, 2024 | 13.15 | 13.17 | 13.08 | 13.10 | 13.10 | 63,500 |
May 09, 2024 | 13.04 | 13.10 | 13.01 | 13.09 | 13.09 | 85,700 |
May 08, 2024 | 13.01 | 13.06 | 12.98 | 13.05 | 13.05 | 51,100 |
May 07, 2024 | 13.04 | 13.08 | 13.01 | 13.04 | 13.04 | 92,200 |
May 06, 2024 | 12.88 | 13.00 | 12.88 | 12.99 | 12.99 | 97,900 |
May 03, 2024 | 12.80 | 12.85 | 12.74 | 12.83 | 12.83 | 177,700 |
May 02, 2024 | 12.69 | 12.69 | 12.51 | 12.64 | 12.64 | 60,800 |
May 01, 2024 | 12.63 | 12.77 | 12.54 | 12.57 | 12.57 | 127,300 |
Apr 30, 2024 | 12.85 | 12.85 | 12.64 | 12.64 | 12.64 | 130,900 |
Apr 29, 2024 | 12.91 | 12.91 | 12.79 | 12.88 | 12.88 | 57,200 |
Apr 29, 2024 | 0.138 Dividend | |||||
Apr 26, 2024 | 12.86 | 12.96 | 12.83 | 12.93 | 12.79 | 102,400 |
Apr 25, 2024 | 12.70 | 12.81 | 12.59 | 12.79 | 12.65 | 186,000 |
Apr 24, 2024 | 12.86 | 12.89 | 12.75 | 12.83 | 12.69 | 65,300 |
Apr 23, 2024 | 12.66 | 12.81 | 12.65 | 12.81 | 12.67 | 53,600 |
Apr 22, 2024 | 12.55 | 12.67 | 12.48 | 12.60 | 12.47 | 107,800 |
Apr 19, 2024 | 12.65 | 12.68 | 12.48 | 12.51 | 12.38 | 200,200 |
Apr 18, 2024 | 12.78 | 12.83 | 12.68 | 12.70 | 12.56 | 74,600 |
Apr 17, 2024 | 12.94 | 12.94 | 12.70 | 12.74 | 12.60 | 230,900 |
Apr 16, 2024 | 12.88 | 12.91 | 12.80 | 12.86 | 12.72 | 94,000 |
Apr 15, 2024 | 13.11 | 13.16 | 12.85 | 12.87 | 12.73 | 165,700 |
Apr 12, 2024 | 13.21 | 13.21 | 13.01 | 13.05 | 12.91 | 199,700 |
Apr 11, 2024 | 13.19 | 13.30 | 13.11 | 13.29 | 13.15 | 97,300 |
Apr 10, 2024 | 13.15 | 13.21 | 13.13 | 13.19 | 13.05 | 258,700 |
Apr 09, 2024 | 13.29 | 13.33 | 13.18 | 13.29 | 13.15 | 84,300 |
Apr 08, 2024 | 13.30 | 13.32 | 13.24 | 13.28 | 13.14 | 97,700 |
Apr 05, 2024 | 13.12 | 13.29 | 13.10 | 13.24 | 13.10 | 228,200 |
Apr 04, 2024 | 13.31 | 13.36 | 13.07 | 13.07 | 12.93 | 149,400 |
Apr 03, 2024 | 13.18 | 13.28 | 13.18 | 13.26 | 13.12 | 58,000 |
Apr 02, 2024 | 13.18 | 13.19 | 13.12 | 13.19 | 13.05 | 139,700 |
Apr 01, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 13.18 | 149,200 |
Mar 28, 2024 | 13.31 | 13.32 | 13.27 | 13.31 | 13.17 | 42,600 |
Mar 27, 2024 | 13.28 | 13.30 | 13.19 | 13.30 | 13.16 | 88,200 |
Mar 27, 2024 | 0.131 Dividend | |||||
Mar 26, 2024 | 13.37 | 13.38 | 13.31 | 13.31 | 13.04 | 92,200 |
Mar 25, 2024 | 13.31 | 13.35 | 13.28 | 13.33 | 13.06 | 157,700 |
Mar 22, 2024 | 13.38 | 13.38 | 13.33 | 13.36 | 13.09 | 61,900 |
Mar 21, 2024 | 13.38 | 13.43 | 13.36 | 13.37 | 13.10 | 69,900 |
Mar 20, 2024 | 13.19 | 13.31 | 13.16 | 13.30 | 13.03 | 85,200 |
Mar 19, 2024 | 13.12 | 13.18 | 13.07 | 13.18 | 12.91 | 112,200 |
Mar 18, 2024 | 13.20 | 13.20 | 13.15 | 13.15 | 12.88 | 57,900 |
Mar 15, 2024 | 13.11 | 13.11 | 13.02 | 13.06 | 12.79 | 109,700 |
Mar 14, 2024 | 13.28 | 13.28 | 13.12 | 13.17 | 12.90 | 97,700 |
Mar 13, 2024 | 13.30 | 13.30 | 13.21 | 13.24 | 12.97 | 48,500 |
Mar 12, 2024 | 13.13 | 13.26 | 13.09 | 13.26 | 12.99 | 83,600 |
Mar 11, 2024 | 13.12 | 13.14 | 13.05 | 13.11 | 12.84 | 142,700 |
Mar 08, 2024 | 13.27 | 13.29 | 13.12 | 13.14 | 12.87 | 121,900 |
Mar 07, 2024 | 13.16 | 13.24 | 13.14 | 13.23 | 12.96 | 56,000 |
Mar 06, 2024 | 13.15 | 13.15 | 13.06 | 13.08 | 12.81 | 43,300 |
Mar 05, 2024 | 13.17 | 13.17 | 12.96 | 13.02 | 12.75 | 121,400 |
Mar 04, 2024 | 13.15 | 13.23 | 13.15 | 13.17 | 12.90 | 109,800 |
Mar 01, 2024 | 13.05 | 13.19 | 13.03 | 13.18 | 12.91 | 89,300 |
Feb 29, 2024 | 12.97 | 13.03 | 12.93 | 13.02 | 12.75 | 55,000 |
Feb 28, 2024 | 12.97 | 12.97 | 12.88 | 12.92 | 12.66 | 83,600 |
Feb 28, 2024 | 0.131 Dividend | |||||
Feb 27, 2024 | 13.13 | 13.13 | 13.03 | 13.09 | 12.69 | 140,300 |
Feb 26, 2024 | 13.11 | 13.13 | 13.08 | 13.09 | 12.69 | 159,500 |
Feb 23, 2024 | 13.13 | 13.14 | 13.08 | 13.11 | 12.71 | 50,400 |
Feb 22, 2024 | 12.89 | 13.09 | 12.89 | 13.07 | 12.68 | 157,700 |
Feb 21, 2024 | 12.74 | 12.78 | 12.68 | 12.78 | 12.39 | 66,300 |
Feb 20, 2024 | 12.86 | 12.86 | 12.70 | 12.79 | 12.40 | 109,900 |
Feb 16, 2024 | 12.93 | 12.95 | 12.86 | 12.87 | 12.48 | 73,700 |
Feb 15, 2024 | 12.88 | 12.96 | 12.88 | 12.95 | 12.56 | 65,100 |
Feb 14, 2024 | 12.84 | 12.84 | 12.75 | 12.84 | 12.45 | 43,400 |
Feb 13, 2024 | 12.76 | 12.76 | 12.63 | 12.70 | 12.32 | 131,800 |
Feb 12, 2024 | 12.90 | 12.94 | 12.86 | 12.88 | 12.49 | 117,500 |
Feb 09, 2024 | 12.85 | 12.91 | 12.84 | 12.90 | 12.51 | 65,300 |
Feb 08, 2024 | 12.82 | 12.84 | 12.80 | 12.84 | 12.45 | 26,500 |
Feb 07, 2024 | 12.80 | 12.83 | 12.77 | 12.81 | 12.42 | 88,500 |
Feb 06, 2024 | 12.79 | 12.79 | 12.68 | 12.71 | 12.33 | 39,300 |
Feb 05, 2024 | 12.77 | 12.77 | 12.64 | 12.72 | 12.34 | 59,400 |
Feb 02, 2024 | 12.66 | 12.78 | 12.65 | 12.74 | 12.36 | 93,000 |
Feb 01, 2024 | 12.49 | 12.63 | 12.49 | 12.61 | 12.23 | 83,600 |
Jan 31, 2024 | 12.60 | 12.60 | 12.47 | 12.47 | 12.09 | 118,500 |
Jan 30, 2024 | 12.64 | 12.66 | 12.63 | 12.65 | 12.27 | 53,500 |
Jan 30, 2024 | 0.121 Dividend | |||||
Jan 29, 2024 | 12.70 | 12.78 | 12.68 | 12.78 | 12.28 | 60,900 |
Jan 26, 2024 | 12.69 | 12.70 | 12.64 | 12.66 | 12.16 | 114,700 |
Jan 25, 2024 | 12.68 | 12.71 | 12.63 | 12.68 | 12.18 | 53,600 |
Jan 24, 2024 | 12.68 | 12.74 | 12.66 | 12.66 | 12.16 | 169,100 |
Jan 23, 2024 | 12.60 | 12.62 | 12.57 | 12.62 | 12.12 | 43,100 |
Jan 22, 2024 | 12.55 | 12.62 | 12.55 | 12.58 | 12.08 | 99,300 |
Jan 19, 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 12.07 | 124,400 |
Jan 18, 2024 | 12.33 | 12.40 | 12.29 | 12.40 | 11.91 | 55,500 |
Jan 17, 2024 | 12.33 | 12.33 | 12.22 | 12.30 | 11.82 | 77,500 |
Jan 16, 2024 | 12.45 | 12.45 | 12.33 | 12.39 | 11.90 | 138,500 |
Jan 15, 2024 | 12.46 | 12.50 | 12.44 | 12.50 | 12.01 | 23,000 |
Jan 12, 2024 | 12.43 | 12.48 | 12.40 | 12.44 | 11.95 | 116,300 |
Jan 11, 2024 | 12.41 | 12.45 | 12.31 | 12.43 | 11.94 | 112,100 |
Jan 10, 2024 | 12.37 | 12.43 | 12.35 | 12.42 | 11.93 | 60,100 |
Jan 09, 2024 | 12.35 | 12.37 | 12.30 | 12.34 | 11.85 | 86,700 |
Jan 08, 2024 | 12.18 | 12.35 | 12.18 | 12.35 | 11.87 | 83,400 |
Jan 05, 2024 | 12.17 | 12.23 | 12.13 | 12.18 | 11.70 | 71,700 |
Jan 04, 2024 | 12.19 | 12.24 | 12.16 | 12.16 | 11.68 | 68,700 |
Jan 03, 2024 | 12.22 | 12.24 | 12.18 | 12.20 | 11.72 | 78,000 |
Jan 02, 2024 | 12.34 | 12.34 | 12.24 | 12.30 | 11.82 | 88,000 |
Dec 29, 2023 | 12.41 | 12.41 | 12.34 | 12.39 | 11.90 | 34,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |