Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.69 | 13.12 | 12.67 | 13.00 | 13.00 | 133,500 |
Apr 23, 2024 | 12.87 | 12.98 | 12.66 | 12.76 | 12.76 | 103,500 |
Apr 22, 2024 | 12.77 | 12.94 | 12.67 | 12.89 | 12.89 | 157,900 |
Apr 19, 2024 | 12.54 | 12.79 | 12.54 | 12.69 | 12.69 | 176,500 |
Apr 18, 2024 | 12.41 | 12.72 | 12.34 | 12.62 | 12.62 | 172,900 |
Apr 17, 2024 | 12.44 | 12.52 | 12.33 | 12.37 | 12.37 | 34,900 |
Apr 16, 2024 | 12.43 | 12.55 | 12.30 | 12.43 | 12.43 | 96,900 |
Apr 15, 2024 | 12.39 | 12.46 | 12.28 | 12.39 | 12.39 | 115,400 |
Apr 12, 2024 | 12.36 | 12.49 | 12.21 | 12.29 | 12.29 | 49,700 |
Apr 11, 2024 | 12.37 | 12.45 | 12.28 | 12.40 | 12.40 | 35,700 |
Apr 10, 2024 | 12.46 | 12.56 | 12.25 | 12.31 | 12.31 | 67,500 |
Apr 09, 2024 | 12.30 | 12.56 | 12.19 | 12.49 | 12.49 | 199,800 |
Apr 08, 2024 | 12.30 | 12.44 | 12.00 | 12.34 | 12.34 | 320,500 |
Apr 05, 2024 | 12.17 | 12.35 | 12.17 | 12.27 | 12.27 | 109,700 |
Apr 04, 2024 | 12.30 | 12.35 | 12.13 | 12.19 | 12.19 | 155,000 |
Apr 03, 2024 | 12.17 | 12.35 | 12.03 | 12.26 | 12.26 | 140,000 |
Apr 02, 2024 | 12.33 | 12.36 | 12.08 | 12.10 | 12.10 | 274,200 |
Apr 01, 2024 | 12.38 | 12.39 | 12.06 | 12.20 | 12.20 | 188,000 |
Mar 28, 2024 | 12.60 | 12.60 | 12.37 | 12.40 | 12.40 | 78,200 |
Mar 27, 2024 | 12.46 | 12.57 | 12.46 | 12.55 | 12.55 | 19,300 |
Mar 26, 2024 | 12.49 | 12.56 | 12.42 | 12.52 | 12.52 | 53,500 |
Mar 25, 2024 | 12.32 | 12.45 | 12.25 | 12.43 | 12.43 | 110,500 |
Mar 22, 2024 | 12.20 | 12.34 | 12.16 | 12.21 | 12.21 | 107,800 |
Mar 21, 2024 | 12.25 | 12.35 | 12.16 | 12.20 | 12.20 | 111,200 |
Mar 21, 2024 | 0.385 Dividend | |||||
Mar 20, 2024 | 12.93 | 13.01 | 12.70 | 12.78 | 12.39 | 141,700 |
Mar 19, 2024 | 12.80 | 12.88 | 12.75 | 12.87 | 12.48 | 132,200 |
Mar 18, 2024 | 12.75 | 12.75 | 12.61 | 12.74 | 12.36 | 64,500 |
Mar 15, 2024 | 12.61 | 12.69 | 12.53 | 12.69 | 12.31 | 49,100 |
Mar 14, 2024 | 12.80 | 12.80 | 12.49 | 12.53 | 12.15 | 41,300 |
Mar 13, 2024 | 12.61 | 12.81 | 12.61 | 12.74 | 12.36 | 34,500 |
Mar 12, 2024 | 12.65 | 12.75 | 12.57 | 12.61 | 12.23 | 45,400 |
Mar 11, 2024 | 12.57 | 12.70 | 12.57 | 12.69 | 12.31 | 24,200 |
Mar 08, 2024 | 12.63 | 12.64 | 12.47 | 12.57 | 12.19 | 41,000 |
Mar 07, 2024 | 12.67 | 12.68 | 12.55 | 12.64 | 12.26 | 31,200 |
Mar 06, 2024 | 12.42 | 12.69 | 12.42 | 12.55 | 12.17 | 37,600 |
Mar 05, 2024 | 12.38 | 12.57 | 12.35 | 12.49 | 12.11 | 28,200 |
Mar 04, 2024 | 12.40 | 12.55 | 12.32 | 12.45 | 12.07 | 75,000 |
Mar 01, 2024 | 12.49 | 12.50 | 12.30 | 12.41 | 12.04 | 50,000 |
Feb 29, 2024 | 12.35 | 12.49 | 12.15 | 12.45 | 12.07 | 102,700 |
Feb 28, 2024 | 12.57 | 12.57 | 12.22 | 12.43 | 12.06 | 57,000 |
Feb 27, 2024 | 12.54 | 12.60 | 12.38 | 12.55 | 12.17 | 51,100 |
Feb 26, 2024 | 12.64 | 12.72 | 12.50 | 12.50 | 12.12 | 42,600 |
Feb 23, 2024 | 12.55 | 12.74 | 12.55 | 12.69 | 12.31 | 19,000 |
Feb 22, 2024 | 12.51 | 12.75 | 12.50 | 12.56 | 12.18 | 46,100 |
Feb 21, 2024 | 12.58 | 12.70 | 12.58 | 12.61 | 12.23 | 28,000 |
Feb 20, 2024 | 12.68 | 12.73 | 12.64 | 12.70 | 12.32 | 16,900 |
Feb 16, 2024 | 12.69 | 12.77 | 12.62 | 12.68 | 12.30 | 43,000 |
Feb 15, 2024 | 12.68 | 12.77 | 12.63 | 12.72 | 12.34 | 28,500 |
Feb 14, 2024 | 12.75 | 12.75 | 12.64 | 12.71 | 12.33 | 25,400 |
Feb 13, 2024 | 12.75 | 12.75 | 12.60 | 12.74 | 12.36 | 22,500 |
Feb 12, 2024 | 12.58 | 12.75 | 12.56 | 12.75 | 12.37 | 43,300 |
Feb 09, 2024 | 12.57 | 12.70 | 12.51 | 12.61 | 12.23 | 41,300 |
Feb 08, 2024 | 12.56 | 12.69 | 12.46 | 12.55 | 12.17 | 20,100 |
Feb 07, 2024 | 12.52 | 12.58 | 12.31 | 12.53 | 12.15 | 95,300 |
Feb 06, 2024 | 12.52 | 12.56 | 12.42 | 12.52 | 12.14 | 30,800 |
Feb 05, 2024 | 12.53 | 12.68 | 12.45 | 12.52 | 12.14 | 57,500 |
Feb 02, 2024 | 12.55 | 12.71 | 12.55 | 12.59 | 12.21 | 21,800 |
Feb 01, 2024 | 12.62 | 12.70 | 12.51 | 12.55 | 12.17 | 21,800 |
Jan 31, 2024 | 12.74 | 12.75 | 12.51 | 12.51 | 12.13 | 41,200 |
Jan 30, 2024 | 12.54 | 12.69 | 12.54 | 12.69 | 12.31 | 37,500 |
Jan 29, 2024 | 12.71 | 12.80 | 12.54 | 12.60 | 12.22 | 55,900 |
Jan 26, 2024 | 12.69 | 12.85 | 12.66 | 12.82 | 12.43 | 28,300 |
Jan 25, 2024 | 12.67 | 12.76 | 12.60 | 12.64 | 12.26 | 17,800 |
Jan 24, 2024 | 12.82 | 12.82 | 12.68 | 12.68 | 12.30 | 38,200 |
Jan 23, 2024 | 12.70 | 12.83 | 12.60 | 12.75 | 12.37 | 50,300 |
Jan 22, 2024 | 12.34 | 12.73 | 12.34 | 12.68 | 12.30 | 47,500 |
Jan 19, 2024 | 12.52 | 12.58 | 12.48 | 12.54 | 12.16 | 11,600 |
Jan 18, 2024 | 12.62 | 12.76 | 12.42 | 12.51 | 12.13 | 27,900 |
Jan 17, 2024 | 12.66 | 12.88 | 12.53 | 12.62 | 12.24 | 40,700 |
Jan 16, 2024 | 12.77 | 12.84 | 12.62 | 12.65 | 12.27 | 26,000 |
Jan 12, 2024 | 12.78 | 12.88 | 12.77 | 12.77 | 12.39 | 26,800 |
Jan 11, 2024 | 12.61 | 12.85 | 12.60 | 12.78 | 12.39 | 36,000 |
Jan 10, 2024 | 12.61 | 12.79 | 12.61 | 12.66 | 12.28 | 44,600 |
Jan 09, 2024 | 12.87 | 12.91 | 12.67 | 12.70 | 12.32 | 53,500 |
Jan 08, 2024 | 12.52 | 12.92 | 12.52 | 12.85 | 12.46 | 65,500 |
Jan 05, 2024 | 12.48 | 12.76 | 12.41 | 12.75 | 12.37 | 51,100 |
Jan 04, 2024 | 12.30 | 12.63 | 12.29 | 12.56 | 12.18 | 110,800 |
Jan 03, 2024 | 12.48 | 12.48 | 12.21 | 12.27 | 11.90 | 58,400 |
Jan 02, 2024 | 12.30 | 12.40 | 12.14 | 12.30 | 11.93 | 62,300 |
Dec 29, 2023 | 12.22 | 12.50 | 12.22 | 12.30 | 11.93 | 83,800 |
Dec 28, 2023 | 12.37 | 12.46 | 12.10 | 12.24 | 11.87 | 89,300 |
Dec 27, 2023 | 12.31 | 12.49 | 12.28 | 12.43 | 12.06 | 86,100 |
Dec 26, 2023 | 12.13 | 12.39 | 12.13 | 12.27 | 11.90 | 54,100 |
Dec 22, 2023 | 12.48 | 12.51 | 12.17 | 12.20 | 11.83 | 42,800 |
Dec 21, 2023 | 12.37 | 12.51 | 12.32 | 12.41 | 12.04 | 49,000 |
Dec 20, 2023 | 12.62 | 12.81 | 12.31 | 12.36 | 11.99 | 97,900 |
Dec 19, 2023 | 12.72 | 12.80 | 12.65 | 12.68 | 12.30 | 94,600 |
Dec 19, 2023 | 0.385 Dividend | |||||
Dec 18, 2023 | 12.98 | 13.07 | 12.88 | 13.04 | 12.27 | 192,800 |
Dec 15, 2023 | 12.87 | 12.98 | 12.80 | 12.89 | 12.13 | 53,400 |
Dec 14, 2023 | 12.73 | 12.96 | 12.69 | 12.92 | 12.16 | 91,000 |
Dec 13, 2023 | 12.51 | 12.70 | 12.48 | 12.64 | 11.90 | 56,300 |
Dec 12, 2023 | 12.49 | 12.59 | 12.47 | 12.52 | 11.78 | 47,100 |
Dec 11, 2023 | 12.27 | 12.58 | 12.27 | 12.54 | 11.80 | 63,700 |
Dec 08, 2023 | 12.29 | 12.46 | 12.29 | 12.44 | 11.71 | 25,200 |
Dec 07, 2023 | 12.30 | 12.42 | 12.25 | 12.32 | 11.60 | 41,300 |
Dec 06, 2023 | 12.40 | 12.46 | 12.26 | 12.27 | 11.55 | 54,400 |
Dec 05, 2023 | 12.30 | 12.49 | 12.30 | 12.40 | 11.67 | 37,100 |
Dec 04, 2023 | 12.26 | 12.38 | 12.26 | 12.37 | 11.64 | 37,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |