Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.68 | 12.68 | 12.63 | 12.67 | 12.67 | 22,032 |
May 02, 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.61 | 61,600 |
May 01, 2024 | 12.55 | 12.59 | 12.54 | 12.58 | 12.58 | 53,100 |
Apr 30, 2024 | 12.52 | 12.55 | 12.52 | 12.52 | 12.52 | 55,200 |
Apr 29, 2024 | 12.56 | 12.57 | 12.54 | 12.57 | 12.57 | 116,300 |
Apr 26, 2024 | 12.51 | 12.52 | 12.50 | 12.51 | 12.51 | 12,000 |
Apr 26, 2024 | 0.045 Dividend | |||||
Apr 25, 2024 | 12.52 | 12.55 | 12.52 | 12.52 | 12.48 | 44,200 |
Apr 24, 2024 | 12.59 | 12.59 | 12.55 | 12.58 | 12.53 | 50,400 |
Apr 23, 2024 | 12.58 | 12.61 | 12.58 | 12.58 | 12.53 | 16,200 |
Apr 22, 2024 | 12.59 | 12.61 | 12.57 | 12.60 | 12.55 | 21,200 |
Apr 19, 2024 | 12.63 | 12.63 | 12.59 | 12.61 | 12.56 | 17,100 |
Apr 18, 2024 | 12.63 | 12.63 | 12.59 | 12.60 | 12.55 | 25,900 |
Apr 17, 2024 | 12.63 | 12.65 | 12.61 | 12.64 | 12.59 | 29,000 |
Apr 16, 2024 | 12.60 | 12.63 | 12.60 | 12.62 | 12.57 | 35,500 |
Apr 15, 2024 | 12.63 | 12.63 | 12.59 | 12.61 | 12.56 | 71,000 |
Apr 12, 2024 | 12.68 | 12.71 | 12.68 | 12.69 | 12.64 | 34,700 |
Apr 11, 2024 | 12.67 | 12.67 | 12.61 | 12.62 | 12.57 | 26,900 |
Apr 10, 2024 | 12.69 | 12.69 | 12.62 | 12.65 | 12.60 | 32,400 |
Apr 09, 2024 | 12.72 | 12.77 | 12.72 | 12.76 | 12.71 | 51,400 |
Apr 08, 2024 | 12.68 | 12.71 | 12.68 | 12.70 | 12.66 | 24,400 |
Apr 05, 2024 | 12.75 | 12.76 | 12.71 | 12.71 | 12.66 | 58,900 |
Apr 04, 2024 | 12.74 | 12.76 | 12.71 | 12.76 | 12.71 | 43,900 |
Apr 03, 2024 | 12.68 | 12.72 | 12.67 | 12.72 | 12.67 | 18,300 |
Apr 02, 2024 | 12.68 | 12.70 | 12.66 | 12.70 | 12.65 | 25,500 |
Apr 01, 2024 | 12.77 | 12.77 | 12.71 | 12.72 | 12.67 | 41,300 |
Mar 28, 2024 | 12.80 | 12.84 | 12.80 | 12.84 | 12.79 | 51,100 |
Mar 27, 2024 | 12.79 | 12.83 | 12.79 | 12.83 | 12.78 | 14,700 |
Mar 26, 2024 | 12.75 | 12.79 | 12.75 | 12.78 | 12.73 | 59,100 |
Mar 26, 2024 | 0.045 Dividend | |||||
Mar 25, 2024 | 12.85 | 12.85 | 12.82 | 12.83 | 12.74 | 47,400 |
Mar 22, 2024 | 12.84 | 12.86 | 12.84 | 12.85 | 12.76 | 31,900 |
Mar 21, 2024 | 12.80 | 12.82 | 12.78 | 12.81 | 12.72 | 42,200 |
Mar 20, 2024 | 12.79 | 12.84 | 12.79 | 12.83 | 12.74 | 32,000 |
Mar 19, 2024 | 12.82 | 12.82 | 12.79 | 12.80 | 12.71 | 62,600 |
Mar 18, 2024 | 12.74 | 12.76 | 12.72 | 12.74 | 12.65 | 51,200 |
Mar 15, 2024 | 12.76 | 12.79 | 12.75 | 12.79 | 12.70 | 40,700 |
Mar 14, 2024 | 12.80 | 12.80 | 12.77 | 12.79 | 12.70 | 49,100 |
Mar 13, 2024 | 12.88 | 12.88 | 12.84 | 12.85 | 12.76 | 47,500 |
Mar 12, 2024 | 12.89 | 12.89 | 12.86 | 12.87 | 12.78 | 37,200 |
Mar 11, 2024 | 12.94 | 12.94 | 12.89 | 12.91 | 12.82 | 46,700 |
Mar 08, 2024 | 12.93 | 12.94 | 12.91 | 12.94 | 12.85 | 32,700 |
Mar 07, 2024 | 12.93 | 12.93 | 12.89 | 12.91 | 12.82 | 66,200 |
Mar 06, 2024 | 12.97 | 12.97 | 12.91 | 12.93 | 12.84 | 41,700 |
Mar 05, 2024 | 12.88 | 12.93 | 12.88 | 12.92 | 12.83 | 50,000 |
Mar 04, 2024 | 12.83 | 12.85 | 12.81 | 12.84 | 12.75 | 85,800 |
Mar 01, 2024 | 12.80 | 12.87 | 12.77 | 12.87 | 12.78 | 110,200 |
Feb 29, 2024 | 12.80 | 12.82 | 12.79 | 12.82 | 12.73 | 57,600 |
Feb 28, 2024 | 12.76 | 12.78 | 12.74 | 12.78 | 12.69 | 33,700 |
Feb 27, 2024 | 12.76 | 12.79 | 12.75 | 12.75 | 12.66 | 82,300 |
Feb 27, 2024 | 0.045 Dividend | |||||
Feb 26, 2024 | 12.88 | 12.88 | 12.84 | 12.86 | 12.72 | 53,300 |
Feb 23, 2024 | 12.84 | 12.89 | 12.82 | 12.88 | 12.74 | 35,400 |
Feb 22, 2024 | 12.82 | 12.83 | 12.78 | 12.82 | 12.68 | 40,200 |
Feb 21, 2024 | 12.84 | 12.84 | 12.79 | 12.80 | 12.66 | 71,800 |
Feb 20, 2024 | 12.80 | 12.85 | 12.80 | 12.84 | 12.70 | 74,800 |
Feb 16, 2024 | 12.76 | 12.77 | 12.73 | 12.76 | 12.63 | 48,000 |
Feb 15, 2024 | 12.79 | 12.81 | 12.76 | 12.78 | 12.64 | 34,100 |
Feb 14, 2024 | 12.72 | 12.79 | 12.72 | 12.75 | 12.62 | 45,900 |
Feb 13, 2024 | 12.71 | 12.71 | 12.69 | 12.70 | 12.57 | 86,000 |
Feb 12, 2024 | 12.79 | 12.79 | 12.75 | 12.76 | 12.63 | 32,700 |
Feb 09, 2024 | 12.75 | 12.78 | 12.75 | 12.77 | 12.64 | 117,300 |
Feb 08, 2024 | 12.78 | 12.78 | 12.74 | 12.76 | 12.63 | 98,100 |
Feb 07, 2024 | 12.84 | 12.85 | 12.82 | 12.82 | 12.68 | 112,300 |
Feb 06, 2024 | 12.82 | 12.86 | 12.82 | 12.85 | 12.71 | 35,200 |
Feb 05, 2024 | 12.84 | 12.84 | 12.77 | 12.79 | 12.65 | 37,600 |
Feb 02, 2024 | 12.91 | 12.92 | 12.85 | 12.87 | 12.73 | 119,300 |
Feb 01, 2024 | 12.95 | 13.01 | 12.94 | 12.98 | 12.84 | 33,600 |
Jan 31, 2024 | 12.89 | 12.92 | 12.88 | 12.92 | 12.78 | 75,600 |
Jan 30, 2024 | 12.83 | 12.85 | 12.79 | 12.84 | 12.70 | 50,700 |
Jan 29, 2024 | 12.78 | 12.82 | 12.76 | 12.80 | 12.66 | 56,900 |
Jan 29, 2024 | 0.045 Dividend | |||||
Jan 26, 2024 | 12.79 | 12.82 | 12.77 | 12.79 | 12.61 | 38,600 |
Jan 25, 2024 | 12.83 | 12.84 | 12.81 | 12.81 | 12.63 | 61,000 |
Jan 24, 2024 | 12.87 | 12.87 | 12.80 | 12.80 | 12.62 | 23,700 |
Jan 23, 2024 | 12.81 | 12.82 | 12.78 | 12.82 | 12.64 | 44,700 |
Jan 22, 2024 | 12.85 | 12.86 | 12.82 | 12.83 | 12.65 | 155,400 |
Jan 19, 2024 | 12.78 | 12.80 | 12.76 | 12.79 | 12.61 | 79,100 |
Jan 18, 2024 | 12.85 | 12.85 | 12.79 | 12.81 | 12.63 | 132,900 |
Jan 17, 2024 | 12.85 | 12.85 | 12.82 | 12.84 | 12.66 | 51,300 |
Jan 16, 2024 | 12.99 | 12.99 | 12.89 | 12.91 | 12.73 | 97,100 |
Jan 15, 2024 | 13.01 | 13.03 | 13.00 | 13.02 | 12.84 | 25,400 |
Jan 12, 2024 | 13.04 | 13.06 | 13.00 | 13.01 | 12.83 | 170,200 |
Jan 11, 2024 | 12.96 | 13.02 | 12.96 | 13.01 | 12.83 | 88,900 |
Jan 10, 2024 | 13.04 | 13.05 | 12.98 | 12.98 | 12.80 | 85,900 |
Jan 09, 2024 | 13.01 | 13.05 | 13.00 | 13.01 | 12.83 | 66,400 |
Jan 08, 2024 | 13.00 | 13.04 | 12.99 | 13.00 | 12.82 | 119,900 |
Jan 05, 2024 | 12.97 | 13.06 | 12.96 | 12.98 | 12.80 | 56,200 |
Jan 04, 2024 | 13.02 | 13.05 | 12.99 | 13.01 | 12.83 | 54,000 |
Jan 03, 2024 | 13.02 | 13.10 | 13.01 | 13.08 | 12.90 | 37,100 |
Jan 02, 2024 | 13.09 | 13.09 | 13.04 | 13.07 | 12.89 | 35,400 |
Dec 29, 2023 | 13.10 | 13.15 | 13.05 | 13.15 | 12.97 | 27,200 |
Dec 28, 2023 | 13.15 | 13.15 | 13.11 | 13.13 | 12.95 | 35,800 |
Dec 28, 2023 | 0.045 Dividend | |||||
Dec 27, 2023 | 13.12 | 13.23 | 13.12 | 13.22 | 12.99 | 88,000 |
Dec 22, 2023 | 13.19 | 13.21 | 13.08 | 13.13 | 12.90 | 25,500 |
Dec 21, 2023 | 13.26 | 13.26 | 13.17 | 13.18 | 12.95 | 89,700 |
Dec 20, 2023 | 13.22 | 13.24 | 13.19 | 13.22 | 12.99 | 146,900 |
Dec 19, 2023 | 13.13 | 13.18 | 13.13 | 13.18 | 12.95 | 91,500 |
Dec 18, 2023 | 13.17 | 13.17 | 13.12 | 13.15 | 12.92 | 67,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |