Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 12.60 | 12.67 | 12.57 | 12.66 | 12.66 | 119,638 |
Apr 30, 2024 | 12.71 | 12.73 | 12.57 | 12.57 | 12.57 | 388,300 |
Apr 29, 2024 | 12.77 | 12.81 | 12.68 | 12.72 | 12.72 | 345,800 |
Apr 26, 2024 | 12.60 | 12.73 | 12.59 | 12.72 | 12.72 | 226,800 |
Apr 25, 2024 | 12.67 | 12.68 | 12.55 | 12.58 | 12.58 | 256,100 |
Apr 24, 2024 | 12.71 | 12.73 | 12.61 | 12.72 | 12.72 | 246,500 |
Apr 23, 2024 | 12.67 | 12.74 | 12.66 | 12.70 | 12.70 | 234,500 |
Apr 22, 2024 | 12.57 | 12.73 | 12.53 | 12.71 | 12.71 | 324,300 |
Apr 19, 2024 | 12.48 | 12.56 | 12.48 | 12.55 | 12.55 | 173,700 |
Apr 18, 2024 | 12.47 | 12.50 | 12.41 | 12.46 | 12.46 | 277,900 |
Apr 17, 2024 | 12.43 | 12.51 | 12.39 | 12.42 | 12.42 | 199,200 |
Apr 16, 2024 | 12.42 | 12.43 | 12.33 | 12.39 | 12.39 | 289,500 |
Apr 15, 2024 | 12.48 | 12.57 | 12.33 | 12.39 | 12.39 | 231,600 |
Apr 12, 2024 | 12.55 | 12.65 | 12.40 | 12.43 | 12.43 | 264,000 |
Apr 11, 2024 | 12.58 | 12.64 | 12.53 | 12.59 | 12.59 | 291,300 |
Apr 10, 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 12.60 | 368,800 |
Apr 09, 2024 | 12.65 | 12.70 | 12.52 | 12.59 | 12.59 | 316,600 |
Apr 08, 2024 | 12.66 | 12.70 | 12.63 | 12.65 | 12.65 | 270,600 |
Apr 05, 2024 | 12.52 | 12.65 | 12.46 | 12.62 | 12.62 | 292,600 |
Apr 04, 2024 | 12.73 | 12.73 | 12.54 | 12.54 | 12.54 | 302,100 |
Apr 03, 2024 | 12.64 | 12.69 | 12.58 | 12.69 | 12.69 | 260,400 |
Apr 02, 2024 | 12.57 | 12.71 | 12.57 | 12.61 | 12.61 | 338,600 |
Apr 01, 2024 | 12.70 | 12.70 | 12.50 | 12.58 | 12.58 | 651,400 |
Mar 28, 2024 | 12.79 | 12.79 | 12.59 | 12.67 | 12.67 | 731,700 |
Mar 27, 2024 | 12.42 | 12.64 | 12.42 | 12.59 | 12.59 | 520,700 |
Mar 26, 2024 | 12.35 | 12.37 | 12.29 | 12.37 | 12.37 | 468,100 |
Mar 25, 2024 | 12.29 | 12.40 | 12.29 | 12.35 | 12.35 | 342,100 |
Mar 22, 2024 | 12.37 | 12.41 | 12.23 | 12.29 | 12.29 | 381,500 |
Mar 21, 2024 | 12.32 | 12.44 | 12.30 | 12.36 | 12.36 | 434,800 |
Mar 20, 2024 | 12.25 | 12.30 | 12.22 | 12.29 | 12.29 | 296,900 |
Mar 19, 2024 | 12.26 | 12.36 | 12.23 | 12.25 | 12.25 | 325,500 |
Mar 18, 2024 | 12.32 | 12.38 | 12.28 | 12.30 | 12.30 | 427,500 |
Mar 15, 2024 | 12.30 | 12.43 | 12.28 | 12.34 | 12.34 | 861,700 |
Mar 14, 2024 | 12.56 | 12.59 | 12.26 | 12.29 | 12.29 | 862,700 |
Mar 14, 2024 | 0.36 Dividend | |||||
Mar 13, 2024 | 12.98 | 12.99 | 12.83 | 12.84 | 12.48 | 635,700 |
Mar 12, 2024 | 12.87 | 13.01 | 12.79 | 12.93 | 12.57 | 1,044,100 |
Mar 11, 2024 | 12.76 | 12.84 | 12.71 | 12.81 | 12.45 | 4,527,800 |
Mar 08, 2024 | 12.80 | 12.89 | 12.74 | 12.75 | 12.39 | 509,900 |
Mar 07, 2024 | 12.78 | 12.79 | 12.72 | 12.76 | 12.40 | 383,100 |
Mar 06, 2024 | 12.79 | 12.84 | 12.74 | 12.77 | 12.41 | 377,400 |
Mar 05, 2024 | 12.76 | 12.82 | 12.73 | 12.73 | 12.37 | 348,100 |
Mar 04, 2024 | 12.81 | 12.85 | 12.75 | 12.77 | 12.41 | 362,100 |
Mar 01, 2024 | 12.91 | 12.91 | 12.76 | 12.80 | 12.44 | 420,100 |
Feb 29, 2024 | 12.87 | 12.89 | 12.77 | 12.89 | 12.53 | 504,800 |
Feb 28, 2024 | 12.97 | 12.97 | 12.68 | 12.79 | 12.43 | 421,900 |
Feb 27, 2024 | 12.95 | 12.97 | 12.68 | 12.94 | 12.58 | 780,600 |
Feb 26, 2024 | 12.68 | 12.72 | 12.60 | 12.69 | 12.33 | 441,300 |
Feb 23, 2024 | 12.70 | 12.79 | 12.66 | 12.71 | 12.35 | 301,700 |
Feb 22, 2024 | 12.62 | 12.76 | 12.57 | 12.69 | 12.33 | 425,200 |
Feb 21, 2024 | 12.62 | 12.63 | 12.54 | 12.62 | 12.27 | 297,000 |
Feb 20, 2024 | 12.58 | 12.71 | 12.53 | 12.60 | 12.25 | 440,900 |
Feb 16, 2024 | 12.68 | 12.79 | 12.63 | 12.64 | 12.29 | 477,200 |
Feb 15, 2024 | 12.71 | 12.82 | 12.71 | 12.77 | 12.41 | 247,800 |
Feb 14, 2024 | 12.67 | 12.77 | 12.57 | 12.67 | 12.31 | 378,800 |
Feb 13, 2024 | 12.76 | 12.76 | 12.62 | 12.68 | 12.32 | 326,900 |
Feb 12, 2024 | 12.73 | 12.90 | 12.69 | 12.84 | 12.48 | 268,600 |
Feb 09, 2024 | 12.60 | 12.71 | 12.59 | 12.70 | 12.34 | 220,600 |
Feb 08, 2024 | 12.65 | 12.71 | 12.60 | 12.63 | 12.28 | 176,900 |
Feb 07, 2024 | 12.75 | 12.75 | 12.56 | 12.64 | 12.29 | 372,000 |
Feb 06, 2024 | 12.66 | 12.74 | 12.60 | 12.71 | 12.35 | 365,700 |
Feb 05, 2024 | 12.75 | 12.75 | 12.60 | 12.69 | 12.33 | 313,500 |
Feb 02, 2024 | 12.77 | 12.87 | 12.73 | 12.75 | 12.39 | 424,400 |
Feb 01, 2024 | 12.87 | 12.87 | 12.66 | 12.78 | 12.42 | 517,400 |
Jan 31, 2024 | 13.03 | 13.04 | 12.88 | 12.88 | 12.52 | 466,500 |
Jan 30, 2024 | 12.95 | 13.03 | 12.95 | 13.00 | 12.64 | 257,800 |
Jan 29, 2024 | 13.05 | 13.09 | 12.94 | 12.97 | 12.61 | 265,200 |
Jan 26, 2024 | 13.03 | 13.09 | 13.02 | 13.05 | 12.68 | 255,500 |
Jan 25, 2024 | 12.94 | 13.04 | 12.89 | 13.00 | 12.64 | 179,800 |
Jan 24, 2024 | 13.04 | 13.10 | 12.91 | 12.93 | 12.57 | 441,100 |
Jan 23, 2024 | 12.99 | 13.03 | 12.95 | 12.98 | 12.62 | 174,500 |
Jan 22, 2024 | 12.86 | 13.01 | 12.85 | 12.99 | 12.63 | 281,600 |
Jan 19, 2024 | 12.87 | 12.89 | 12.76 | 12.85 | 12.49 | 224,700 |
Jan 18, 2024 | 12.80 | 12.84 | 12.73 | 12.83 | 12.47 | 413,200 |
Jan 17, 2024 | 12.78 | 12.89 | 12.76 | 12.88 | 12.52 | 359,400 |
Jan 16, 2024 | 12.90 | 12.93 | 12.81 | 12.86 | 12.50 | 212,100 |
Jan 12, 2024 | 12.98 | 12.98 | 12.89 | 12.89 | 12.53 | 284,700 |
Jan 11, 2024 | 12.86 | 12.92 | 12.75 | 12.92 | 12.56 | 305,700 |
Jan 10, 2024 | 12.89 | 12.96 | 12.88 | 12.91 | 12.55 | 256,800 |
Jan 09, 2024 | 12.90 | 12.93 | 12.85 | 12.88 | 12.52 | 297,300 |
Jan 08, 2024 | 12.90 | 12.97 | 12.85 | 12.89 | 12.53 | 353,500 |
Jan 05, 2024 | 12.90 | 12.90 | 12.78 | 12.88 | 12.52 | 314,800 |
Jan 04, 2024 | 12.79 | 12.95 | 12.79 | 12.88 | 12.52 | 321,400 |
Jan 03, 2024 | 12.83 | 12.87 | 12.73 | 12.74 | 12.38 | 384,300 |
Jan 02, 2024 | 12.72 | 12.92 | 12.67 | 12.84 | 12.48 | 649,200 |
Dec 29, 2023 | 12.89 | 12.97 | 12.72 | 12.72 | 12.36 | 648,900 |
Dec 28, 2023 | 12.83 | 12.89 | 12.82 | 12.87 | 12.51 | 253,100 |
Dec 27, 2023 | 12.83 | 12.92 | 12.74 | 12.84 | 12.48 | 479,500 |
Dec 26, 2023 | 12.79 | 12.86 | 12.76 | 12.76 | 12.40 | 248,000 |
Dec 22, 2023 | 12.86 | 12.92 | 12.78 | 12.79 | 12.43 | 333,300 |
Dec 21, 2023 | 12.89 | 12.90 | 12.73 | 12.83 | 12.47 | 552,300 |
Dec 21, 2023 | 0.1 Dividend | |||||
Dec 20, 2023 | 13.02 | 13.11 | 12.91 | 12.91 | 12.45 | 672,900 |
Dec 19, 2023 | 13.05 | 13.18 | 13.05 | 13.05 | 12.59 | 1,077,700 |
Dec 18, 2023 | 13.02 | 13.14 | 12.97 | 13.05 | 12.59 | 1,171,300 |
Dec 15, 2023 | 12.84 | 12.99 | 12.77 | 12.98 | 12.52 | 1,865,800 |
Dec 14, 2023 | 13.00 | 13.08 | 12.73 | 12.81 | 12.35 | 705,800 |
Dec 14, 2023 | 0.36 Dividend | |||||
Dec 13, 2023 | 12.88 | 13.23 | 12.72 | 13.21 | 12.39 | 971,200 |
Dec 12, 2023 | 12.86 | 12.91 | 12.83 | 12.89 | 12.09 | 345,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |