Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 13.50 | 13.50 | 13.42 | 13.44 | 13.44 | 134,800 |
May 06, 2024 | 13.40 | 13.50 | 13.38 | 13.50 | 13.50 | 163,000 |
May 03, 2024 | 13.32 | 13.43 | 13.32 | 13.43 | 13.43 | 104,400 |
May 02, 2024 | 13.30 | 13.39 | 13.26 | 13.30 | 13.30 | 89,300 |
May 01, 2024 | 13.29 | 13.35 | 13.28 | 13.31 | 13.31 | 163,300 |
Apr 30, 2024 | 13.34 | 13.38 | 13.30 | 13.31 | 13.31 | 110,300 |
Apr 29, 2024 | 13.30 | 13.35 | 13.30 | 13.34 | 13.34 | 65,700 |
Apr 26, 2024 | 13.23 | 13.36 | 13.23 | 13.32 | 13.32 | 89,100 |
Apr 25, 2024 | 13.25 | 13.27 | 13.11 | 13.21 | 13.21 | 199,500 |
Apr 24, 2024 | 13.33 | 13.34 | 13.19 | 13.30 | 13.30 | 202,400 |
Apr 23, 2024 | 13.37 | 13.47 | 13.29 | 13.34 | 13.34 | 115,000 |
Apr 22, 2024 | 13.34 | 13.40 | 13.31 | 13.39 | 13.39 | 95,200 |
Apr 19, 2024 | 13.26 | 13.36 | 13.23 | 13.32 | 13.32 | 142,900 |
Apr 18, 2024 | 13.15 | 13.27 | 13.14 | 13.24 | 13.24 | 150,600 |
Apr 17, 2024 | 13.00 | 13.16 | 12.97 | 13.12 | 13.12 | 138,200 |
Apr 16, 2024 | 12.96 | 13.09 | 12.91 | 12.97 | 12.97 | 148,500 |
Apr 15, 2024 | 13.25 | 13.26 | 12.92 | 12.95 | 12.95 | 244,300 |
Apr 12, 2024 | 13.29 | 13.32 | 13.13 | 13.17 | 13.17 | 145,200 |
Apr 11, 2024 | 13.37 | 13.37 | 13.22 | 13.29 | 13.29 | 86,400 |
Apr 11, 2024 | 0.122 Dividend | |||||
Apr 10, 2024 | 13.46 | 13.46 | 13.36 | 13.39 | 13.27 | 116,700 |
Apr 09, 2024 | 13.52 | 13.54 | 13.47 | 13.53 | 13.41 | 100,100 |
Apr 08, 2024 | 13.45 | 13.47 | 13.42 | 13.47 | 13.35 | 87,900 |
Apr 05, 2024 | 13.36 | 13.45 | 13.33 | 13.40 | 13.28 | 67,000 |
Apr 04, 2024 | 13.47 | 13.49 | 13.34 | 13.36 | 13.24 | 60,300 |
Apr 03, 2024 | 13.40 | 13.46 | 13.37 | 13.44 | 13.32 | 77,500 |
Apr 02, 2024 | 13.46 | 13.50 | 13.45 | 13.48 | 13.36 | 76,400 |
Apr 01, 2024 | 13.50 | 13.57 | 13.49 | 13.50 | 13.38 | 150,200 |
Mar 28, 2024 | 13.52 | 13.55 | 13.46 | 13.54 | 13.42 | 108,600 |
Mar 27, 2024 | 13.55 | 13.56 | 13.45 | 13.50 | 13.38 | 133,500 |
Mar 26, 2024 | 13.41 | 13.50 | 13.40 | 13.47 | 13.35 | 144,300 |
Mar 25, 2024 | 13.37 | 13.40 | 13.35 | 13.37 | 13.25 | 124,100 |
Mar 22, 2024 | 13.35 | 13.39 | 13.31 | 13.35 | 13.23 | 126,800 |
Mar 21, 2024 | 13.26 | 13.35 | 13.25 | 13.30 | 13.18 | 133,200 |
Mar 20, 2024 | 13.17 | 13.24 | 13.13 | 13.24 | 13.12 | 131,800 |
Mar 19, 2024 | 13.19 | 13.22 | 13.10 | 13.16 | 13.04 | 136,400 |
Mar 18, 2024 | 13.18 | 13.23 | 13.15 | 13.18 | 13.06 | 117,800 |
Mar 15, 2024 | 13.21 | 13.25 | 13.17 | 13.18 | 13.06 | 65,900 |
Mar 14, 2024 | 13.32 | 13.36 | 13.18 | 13.21 | 13.09 | 107,600 |
Mar 14, 2024 | 0.122 Dividend | |||||
Mar 13, 2024 | 13.53 | 13.53 | 13.43 | 13.45 | 13.21 | 138,800 |
Mar 12, 2024 | 13.53 | 13.57 | 13.47 | 13.50 | 13.26 | 138,800 |
Mar 11, 2024 | 13.45 | 13.53 | 13.38 | 13.52 | 13.28 | 117,900 |
Mar 08, 2024 | 13.42 | 13.48 | 13.37 | 13.41 | 13.17 | 82,200 |
Mar 07, 2024 | 13.36 | 13.43 | 13.33 | 13.43 | 13.19 | 98,500 |
Mar 06, 2024 | 13.47 | 13.47 | 13.29 | 13.31 | 13.07 | 141,500 |
Mar 05, 2024 | 13.55 | 13.59 | 13.37 | 13.38 | 13.14 | 155,300 |
Mar 04, 2024 | 13.47 | 13.55 | 13.47 | 13.55 | 13.30 | 133,200 |
Mar 01, 2024 | 13.40 | 13.52 | 13.40 | 13.48 | 13.24 | 153,900 |
Feb 29, 2024 | 13.33 | 13.42 | 13.27 | 13.39 | 13.15 | 187,200 |
Feb 28, 2024 | 13.14 | 13.26 | 13.12 | 13.26 | 13.02 | 118,000 |
Feb 27, 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 12.91 | 101,400 |
Feb 26, 2024 | 12.97 | 13.03 | 12.93 | 12.98 | 12.75 | 99,900 |
Feb 23, 2024 | 12.90 | 12.96 | 12.88 | 12.95 | 12.72 | 102,600 |
Feb 22, 2024 | 12.93 | 12.95 | 12.82 | 12.84 | 12.61 | 184,100 |
Feb 21, 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 12.62 | 142,300 |
Feb 20, 2024 | 12.82 | 12.87 | 12.82 | 12.84 | 12.61 | 97,400 |
Feb 16, 2024 | 12.86 | 12.89 | 12.79 | 12.87 | 12.64 | 126,000 |
Feb 15, 2024 | 12.76 | 12.88 | 12.76 | 12.87 | 12.64 | 166,900 |
Feb 15, 2024 | 0.122 Dividend | |||||
Feb 14, 2024 | 12.85 | 12.93 | 12.82 | 12.90 | 12.55 | 140,100 |
Feb 13, 2024 | 12.80 | 12.84 | 12.79 | 12.82 | 12.47 | 100,500 |
Feb 12, 2024 | 12.92 | 12.92 | 12.83 | 12.85 | 12.50 | 164,800 |
Feb 09, 2024 | 12.93 | 12.93 | 12.85 | 12.87 | 12.52 | 124,300 |
Feb 08, 2024 | 12.91 | 12.92 | 12.87 | 12.89 | 12.54 | 99,400 |
Feb 07, 2024 | 12.90 | 12.91 | 12.87 | 12.89 | 12.54 | 148,900 |
Feb 06, 2024 | 12.90 | 12.90 | 12.82 | 12.88 | 12.53 | 145,500 |
Feb 05, 2024 | 12.93 | 12.93 | 12.83 | 12.85 | 12.50 | 115,700 |
Feb 02, 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.58 | 137,300 |
Feb 01, 2024 | 12.91 | 12.99 | 12.91 | 12.97 | 12.61 | 167,000 |
Jan 31, 2024 | 12.95 | 12.96 | 12.89 | 12.93 | 12.58 | 224,800 |
Jan 30, 2024 | 12.92 | 13.01 | 12.87 | 12.98 | 12.62 | 135,600 |
Jan 29, 2024 | 12.80 | 12.93 | 12.80 | 12.93 | 12.58 | 173,300 |
Jan 26, 2024 | 12.62 | 12.78 | 12.62 | 12.78 | 12.43 | 118,300 |
Jan 25, 2024 | 12.58 | 12.66 | 12.56 | 12.65 | 12.30 | 76,200 |
Jan 24, 2024 | 12.58 | 12.60 | 12.52 | 12.56 | 12.22 | 219,700 |
Jan 23, 2024 | 12.50 | 12.59 | 12.50 | 12.57 | 12.23 | 130,500 |
Jan 22, 2024 | 12.47 | 12.51 | 12.47 | 12.51 | 12.17 | 150,700 |
Jan 19, 2024 | 12.50 | 12.53 | 12.38 | 12.40 | 12.06 | 173,900 |
Jan 18, 2024 | 12.54 | 12.55 | 12.47 | 12.51 | 12.17 | 156,900 |
Jan 17, 2024 | 12.56 | 12.58 | 12.46 | 12.48 | 12.14 | 136,800 |
Jan 16, 2024 | 12.64 | 12.70 | 12.47 | 12.56 | 12.22 | 197,700 |
Jan 12, 2024 | 12.66 | 12.78 | 12.63 | 12.66 | 12.31 | 110,500 |
Jan 11, 2024 | 12.66 | 12.73 | 12.65 | 12.73 | 12.38 | 140,400 |
Jan 11, 2024 | 0.122 Dividend | |||||
Jan 10, 2024 | 12.85 | 12.92 | 12.81 | 12.84 | 12.37 | 169,100 |
Jan 09, 2024 | 12.73 | 12.89 | 12.72 | 12.86 | 12.39 | 180,000 |
Jan 08, 2024 | 12.71 | 12.76 | 12.69 | 12.73 | 12.26 | 138,300 |
Jan 05, 2024 | 12.68 | 12.74 | 12.67 | 12.70 | 12.23 | 101,300 |
Jan 04, 2024 | 12.63 | 12.68 | 12.63 | 12.66 | 12.20 | 142,000 |
Jan 03, 2024 | 12.68 | 12.75 | 12.62 | 12.63 | 12.17 | 103,400 |
Jan 02, 2024 | 12.64 | 12.69 | 12.63 | 12.68 | 12.22 | 149,800 |
Dec 29, 2023 | 12.58 | 12.60 | 12.53 | 12.57 | 12.11 | 120,400 |
Dec 28, 2023 | 12.52 | 12.53 | 12.50 | 12.51 | 12.05 | 114,100 |
Dec 27, 2023 | 12.53 | 12.59 | 12.52 | 12.57 | 12.11 | 189,000 |
Dec 26, 2023 | 12.50 | 12.57 | 12.47 | 12.51 | 12.05 | 138,300 |
Dec 22, 2023 | 12.56 | 12.61 | 12.47 | 12.50 | 12.04 | 103,500 |
Dec 21, 2023 | 12.39 | 12.51 | 12.31 | 12.50 | 12.04 | 161,700 |
Dec 20, 2023 | 12.41 | 12.45 | 12.30 | 12.32 | 11.87 | 153,000 |
Dec 19, 2023 | 12.39 | 12.49 | 12.37 | 12.42 | 11.97 | 164,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |