Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 13.11 | 13.18 | 13.06 | 13.11 | 13.11 | 338,700 |
May 10, 2024 | 0.128 Dividend | |||||
May 09, 2024 | 13.29 | 13.35 | 13.20 | 13.26 | 13.13 | 378,500 |
May 08, 2024 | 13.28 | 13.34 | 13.21 | 13.28 | 13.15 | 283,700 |
May 07, 2024 | 13.40 | 13.41 | 13.25 | 13.31 | 13.18 | 360,700 |
May 06, 2024 | 13.33 | 13.38 | 13.30 | 13.38 | 13.25 | 376,800 |
May 03, 2024 | 13.22 | 13.31 | 13.17 | 13.28 | 13.15 | 342,200 |
May 02, 2024 | 13.13 | 13.23 | 13.06 | 13.17 | 13.04 | 356,400 |
May 01, 2024 | 13.04 | 13.18 | 13.03 | 13.15 | 13.02 | 332,900 |
Apr 30, 2024 | 13.13 | 13.13 | 13.00 | 13.02 | 12.89 | 249,900 |
Apr 29, 2024 | 12.98 | 13.17 | 12.96 | 13.09 | 12.96 | 379,600 |
Apr 26, 2024 | 12.90 | 13.01 | 12.87 | 12.98 | 12.85 | 184,100 |
Apr 25, 2024 | 12.75 | 12.90 | 12.56 | 12.83 | 12.71 | 356,600 |
Apr 24, 2024 | 12.96 | 12.99 | 12.81 | 12.85 | 12.73 | 287,200 |
Apr 23, 2024 | 12.96 | 12.99 | 12.92 | 12.96 | 12.83 | 251,800 |
Apr 22, 2024 | 12.75 | 12.92 | 12.75 | 12.92 | 12.80 | 398,700 |
Apr 19, 2024 | 12.65 | 12.70 | 12.58 | 12.70 | 12.58 | 186,800 |
Apr 18, 2024 | 12.62 | 12.69 | 12.56 | 12.61 | 12.49 | 249,300 |
Apr 17, 2024 | 12.54 | 12.64 | 12.40 | 12.60 | 12.48 | 309,700 |
Apr 16, 2024 | 12.40 | 12.56 | 12.30 | 12.48 | 12.36 | 534,300 |
Apr 15, 2024 | 12.68 | 12.72 | 12.34 | 12.48 | 12.36 | 870,900 |
Apr 12, 2024 | 12.88 | 12.93 | 12.60 | 12.63 | 12.51 | 565,200 |
Apr 11, 2024 | 12.94 | 12.97 | 12.73 | 12.91 | 12.79 | 636,900 |
Apr 10, 2024 | 12.97 | 13.02 | 12.88 | 12.92 | 12.80 | 500,300 |
Apr 10, 2024 | 0.128 Dividend | |||||
Apr 09, 2024 | 13.22 | 13.23 | 13.15 | 13.19 | 12.94 | 452,500 |
Apr 08, 2024 | 13.21 | 13.21 | 13.11 | 13.18 | 12.93 | 669,500 |
Apr 05, 2024 | 13.21 | 13.24 | 13.16 | 13.17 | 12.92 | 351,300 |
Apr 04, 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 12.95 | 522,500 |
Apr 03, 2024 | 13.15 | 13.23 | 13.15 | 13.21 | 12.96 | 480,300 |
Apr 02, 2024 | 13.15 | 13.24 | 13.12 | 13.19 | 12.94 | 494,400 |
Apr 01, 2024 | 13.25 | 13.27 | 13.15 | 13.20 | 12.95 | 547,300 |
Mar 28, 2024 | 13.11 | 13.24 | 13.10 | 13.17 | 12.92 | 976,100 |
Mar 27, 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.85 | 285,700 |
Mar 26, 2024 | 13.06 | 13.12 | 13.01 | 13.12 | 12.87 | 394,100 |
Mar 25, 2024 | 13.09 | 13.10 | 12.98 | 13.01 | 12.76 | 259,400 |
Mar 22, 2024 | 13.05 | 13.12 | 12.89 | 13.04 | 12.79 | 460,900 |
Mar 21, 2024 | 12.85 | 13.09 | 12.81 | 13.02 | 12.77 | 610,800 |
Mar 20, 2024 | 12.95 | 12.95 | 12.81 | 12.84 | 12.59 | 430,200 |
Mar 19, 2024 | 12.86 | 12.94 | 12.83 | 12.91 | 12.66 | 490,200 |
Mar 18, 2024 | 12.81 | 12.86 | 12.79 | 12.83 | 12.58 | 368,000 |
Mar 15, 2024 | 12.78 | 12.85 | 12.77 | 12.80 | 12.55 | 348,600 |
Mar 14, 2024 | 12.95 | 12.95 | 12.74 | 12.76 | 12.51 | 551,700 |
Mar 13, 2024 | 13.10 | 13.10 | 12.89 | 12.90 | 12.65 | 586,400 |
Mar 12, 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 12.81 | 388,900 |
Mar 11, 2024 | 13.05 | 13.09 | 13.04 | 13.05 | 12.80 | 306,700 |
Mar 08, 2024 | 13.10 | 13.20 | 13.04 | 13.07 | 12.82 | 438,500 |
Mar 08, 2024 | 0.128 Dividend | |||||
Mar 07, 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 12.82 | 374,700 |
Mar 06, 2024 | 13.20 | 13.24 | 13.16 | 13.22 | 12.84 | 346,500 |
Mar 05, 2024 | 13.20 | 13.23 | 13.14 | 13.17 | 12.79 | 384,100 |
Mar 04, 2024 | 13.09 | 13.22 | 13.09 | 13.21 | 12.83 | 558,100 |
Mar 01, 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 12.71 | 463,500 |
Feb 29, 2024 | 13.04 | 13.11 | 13.02 | 13.11 | 12.73 | 399,900 |
Feb 28, 2024 | 13.00 | 13.07 | 12.95 | 13.00 | 12.63 | 266,800 |
Feb 27, 2024 | 12.88 | 12.98 | 12.88 | 12.95 | 12.58 | 228,000 |
Feb 26, 2024 | 12.94 | 12.99 | 12.84 | 12.91 | 12.54 | 461,200 |
Feb 23, 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 12.61 | 315,600 |
Feb 22, 2024 | 13.01 | 13.06 | 12.93 | 12.97 | 12.60 | 435,500 |
Feb 21, 2024 | 12.92 | 13.01 | 12.88 | 12.98 | 12.61 | 372,000 |
Feb 20, 2024 | 12.83 | 12.91 | 12.80 | 12.87 | 12.50 | 289,200 |
Feb 16, 2024 | 12.90 | 12.90 | 12.82 | 12.83 | 12.46 | 331,200 |
Feb 15, 2024 | 12.95 | 12.95 | 12.88 | 12.92 | 12.55 | 308,800 |
Feb 14, 2024 | 12.87 | 12.94 | 12.82 | 12.88 | 12.51 | 340,600 |
Feb 13, 2024 | 12.85 | 12.94 | 12.78 | 12.90 | 12.53 | 453,300 |
Feb 12, 2024 | 12.97 | 12.99 | 12.89 | 12.97 | 12.60 | 381,000 |
Feb 09, 2024 | 13.02 | 13.06 | 12.96 | 12.98 | 12.61 | 422,000 |
Feb 09, 2024 | 0.128 Dividend | |||||
Feb 08, 2024 | 13.22 | 13.23 | 13.10 | 13.14 | 12.64 | 527,500 |
Feb 07, 2024 | 13.20 | 13.23 | 13.14 | 13.23 | 12.72 | 693,900 |
Feb 06, 2024 | 13.17 | 13.20 | 13.14 | 13.19 | 12.69 | 575,100 |
Feb 05, 2024 | 13.12 | 13.14 | 13.05 | 13.14 | 12.64 | 688,300 |
Feb 02, 2024 | 13.04 | 13.12 | 12.96 | 13.12 | 12.62 | 446,600 |
Feb 01, 2024 | 13.01 | 13.14 | 13.01 | 13.13 | 12.63 | 605,200 |
Jan 31, 2024 | 13.06 | 13.07 | 12.96 | 13.00 | 12.50 | 405,900 |
Jan 30, 2024 | 13.04 | 13.05 | 12.99 | 13.02 | 12.52 | 427,200 |
Jan 29, 2024 | 12.99 | 13.03 | 12.96 | 13.01 | 12.51 | 429,300 |
Jan 26, 2024 | 12.92 | 12.98 | 12.92 | 12.96 | 12.46 | 503,600 |
Jan 25, 2024 | 12.88 | 12.95 | 12.86 | 12.91 | 12.42 | 361,600 |
Jan 24, 2024 | 12.80 | 12.91 | 12.80 | 12.88 | 12.39 | 337,400 |
Jan 23, 2024 | 12.75 | 12.80 | 12.70 | 12.79 | 12.30 | 366,500 |
Jan 22, 2024 | 12.63 | 12.77 | 12.63 | 12.75 | 12.26 | 459,000 |
Jan 19, 2024 | 12.59 | 12.59 | 12.38 | 12.56 | 12.08 | 628,600 |
Jan 18, 2024 | 12.69 | 12.69 | 12.41 | 12.54 | 12.06 | 758,400 |
Jan 17, 2024 | 12.70 | 12.75 | 12.60 | 12.63 | 12.15 | 505,300 |
Jan 16, 2024 | 12.85 | 12.87 | 12.71 | 12.75 | 12.26 | 403,000 |
Jan 12, 2024 | 12.87 | 12.90 | 12.77 | 12.87 | 12.38 | 443,600 |
Jan 11, 2024 | 12.78 | 12.84 | 12.67 | 12.81 | 12.32 | 502,100 |
Jan 11, 2024 | 0.128 Dividend | |||||
Jan 10, 2024 | 12.86 | 12.95 | 12.86 | 12.92 | 12.30 | 754,300 |
Jan 09, 2024 | 12.85 | 12.90 | 12.83 | 12.87 | 12.26 | 643,400 |
Jan 08, 2024 | 12.69 | 12.87 | 12.69 | 12.86 | 12.25 | 1,046,000 |
Jan 05, 2024 | 12.37 | 12.64 | 12.36 | 12.63 | 12.03 | 1,425,600 |
Jan 04, 2024 | 12.39 | 12.45 | 12.21 | 12.36 | 11.77 | 809,400 |
Jan 03, 2024 | 12.42 | 12.50 | 12.36 | 12.47 | 11.87 | 781,800 |
Jan 02, 2024 | 12.21 | 12.41 | 12.16 | 12.40 | 11.81 | 717,700 |
Dec 29, 2023 | 12.07 | 12.24 | 12.03 | 12.24 | 11.66 | 1,303,300 |
Dec 28, 2023 | 12.08 | 12.25 | 12.04 | 12.10 | 11.52 | 842,700 |
Dec 27, 2023 | 12.09 | 12.18 | 12.01 | 12.07 | 11.49 | 953,800 |
Dec 26, 2023 | 12.00 | 12.17 | 11.98 | 12.09 | 11.51 | 745,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |