Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.49 | 12.51 | 12.44 | 12.51 | 12.51 | 140,975 |
May 02, 2024 | 12.29 | 12.38 | 12.26 | 12.37 | 12.37 | 41,400 |
May 01, 2024 | 12.28 | 12.38 | 12.27 | 12.32 | 12.32 | 210,600 |
Apr 30, 2024 | 12.24 | 12.29 | 12.20 | 12.22 | 12.22 | 89,300 |
Apr 29, 2024 | 12.26 | 12.33 | 12.25 | 12.33 | 12.33 | 94,700 |
Apr 26, 2024 | 12.18 | 12.22 | 12.18 | 12.21 | 12.21 | 69,800 |
Apr 26, 2024 | 0.035 Dividend | |||||
Apr 25, 2024 | 12.14 | 12.20 | 12.12 | 12.18 | 12.15 | 47,000 |
Apr 24, 2024 | 12.26 | 12.26 | 12.21 | 12.24 | 12.20 | 42,800 |
Apr 23, 2024 | 12.26 | 12.35 | 12.25 | 12.31 | 12.27 | 135,800 |
Apr 22, 2024 | 12.27 | 12.32 | 12.27 | 12.31 | 12.27 | 35,100 |
Apr 19, 2024 | 12.33 | 12.37 | 12.31 | 12.35 | 12.31 | 70,000 |
Apr 18, 2024 | 12.36 | 12.37 | 12.28 | 12.29 | 12.25 | 117,300 |
Apr 17, 2024 | 12.35 | 12.42 | 12.32 | 12.40 | 12.36 | 103,200 |
Apr 16, 2024 | 12.29 | 12.38 | 12.26 | 12.33 | 12.29 | 131,200 |
Apr 15, 2024 | 12.39 | 12.39 | 12.30 | 12.34 | 12.30 | 194,000 |
Apr 12, 2024 | 12.55 | 12.60 | 12.53 | 12.54 | 12.50 | 106,300 |
Apr 11, 2024 | 12.46 | 12.50 | 12.37 | 12.42 | 12.38 | 105,000 |
Apr 10, 2024 | 12.52 | 12.59 | 12.42 | 12.44 | 12.40 | 244,000 |
Apr 09, 2024 | 12.63 | 12.72 | 12.63 | 12.70 | 12.66 | 29,800 |
Apr 08, 2024 | 12.57 | 12.61 | 12.54 | 12.58 | 12.54 | 108,500 |
Apr 05, 2024 | 12.68 | 12.71 | 12.62 | 12.62 | 12.58 | 23,300 |
Apr 04, 2024 | 12.65 | 12.73 | 12.62 | 12.73 | 12.69 | 84,300 |
Apr 03, 2024 | 12.50 | 12.62 | 12.49 | 12.61 | 12.57 | 66,300 |
Apr 02, 2024 | 12.56 | 12.62 | 12.50 | 12.62 | 12.58 | 98,100 |
Apr 01, 2024 | 12.78 | 12.78 | 12.64 | 12.65 | 12.61 | 257,000 |
Mar 28, 2024 | 12.86 | 12.99 | 12.85 | 12.94 | 12.90 | 41,200 |
Mar 27, 2024 | 12.85 | 12.95 | 12.82 | 12.95 | 12.91 | 43,700 |
Mar 27, 2024 | 0.035 Dividend | |||||
Mar 26, 2024 | 12.79 | 12.86 | 12.76 | 12.85 | 12.78 | 35,700 |
Mar 25, 2024 | 12.90 | 12.90 | 12.83 | 12.84 | 12.77 | 43,500 |
Mar 22, 2024 | 12.93 | 12.94 | 12.89 | 12.93 | 12.86 | 84,600 |
Mar 21, 2024 | 12.85 | 12.85 | 12.74 | 12.79 | 12.72 | 91,200 |
Mar 20, 2024 | 12.85 | 12.89 | 12.75 | 12.84 | 12.77 | 137,500 |
Mar 19, 2024 | 12.85 | 12.87 | 12.79 | 12.79 | 12.72 | 97,300 |
Mar 18, 2024 | 12.75 | 12.78 | 12.70 | 12.71 | 12.64 | 94,700 |
Mar 15, 2024 | 12.79 | 12.87 | 12.75 | 12.83 | 12.76 | 97,400 |
Mar 14, 2024 | 12.86 | 12.86 | 12.78 | 12.83 | 12.76 | 128,300 |
Mar 13, 2024 | 13.00 | 13.04 | 12.96 | 12.98 | 12.91 | 56,700 |
Mar 12, 2024 | 13.07 | 13.07 | 12.99 | 13.03 | 12.96 | 56,900 |
Mar 11, 2024 | 13.13 | 13.16 | 13.08 | 13.13 | 13.06 | 87,900 |
Mar 08, 2024 | 13.18 | 13.18 | 13.11 | 13.17 | 13.10 | 35,000 |
Mar 07, 2024 | 13.23 | 13.23 | 13.11 | 13.16 | 13.09 | 56,500 |
Mar 06, 2024 | 13.24 | 13.24 | 13.14 | 13.17 | 13.10 | 145,200 |
Mar 05, 2024 | 13.08 | 13.18 | 13.08 | 13.12 | 13.05 | 122,500 |
Mar 04, 2024 | 12.94 | 12.98 | 12.91 | 12.96 | 12.89 | 12,600 |
Mar 01, 2024 | 12.89 | 13.01 | 12.83 | 12.99 | 12.92 | 227,800 |
Feb 29, 2024 | 12.83 | 12.92 | 12.83 | 12.92 | 12.85 | 22,300 |
Feb 28, 2024 | 12.77 | 12.82 | 12.74 | 12.81 | 12.74 | 33,800 |
Feb 27, 2024 | 12.84 | 12.86 | 12.77 | 12.79 | 12.72 | 129,200 |
Feb 27, 2024 | 0.04 Dividend | |||||
Feb 26, 2024 | 13.00 | 13.00 | 12.93 | 12.97 | 12.86 | 6,900 |
Feb 23, 2024 | 12.90 | 13.03 | 12.90 | 13.00 | 12.89 | 58,300 |
Feb 22, 2024 | 12.81 | 12.87 | 12.80 | 12.87 | 12.76 | 166,500 |
Feb 21, 2024 | 12.87 | 12.91 | 12.78 | 12.81 | 12.70 | 74,000 |
Feb 20, 2024 | 12.81 | 12.94 | 12.81 | 12.88 | 12.77 | 45,500 |
Feb 16, 2024 | 12.76 | 12.80 | 12.74 | 12.77 | 12.66 | 139,600 |
Feb 15, 2024 | 12.85 | 12.89 | 12.76 | 12.82 | 12.71 | 84,000 |
Feb 14, 2024 | 12.73 | 12.85 | 12.71 | 12.81 | 12.70 | 37,200 |
Feb 13, 2024 | 12.67 | 12.69 | 12.64 | 12.67 | 12.56 | 63,500 |
Feb 12, 2024 | 12.79 | 12.80 | 12.72 | 12.77 | 12.66 | 46,600 |
Feb 09, 2024 | 12.68 | 12.83 | 12.68 | 12.81 | 12.70 | 72,300 |
Feb 08, 2024 | 12.78 | 12.79 | 12.71 | 12.74 | 12.63 | 56,900 |
Feb 07, 2024 | 12.93 | 13.01 | 12.89 | 12.91 | 12.80 | 46,500 |
Feb 06, 2024 | 12.87 | 13.03 | 12.87 | 13.02 | 12.91 | 115,600 |
Feb 05, 2024 | 12.90 | 12.92 | 12.84 | 12.87 | 12.76 | 141,800 |
Feb 02, 2024 | 13.13 | 13.16 | 13.00 | 13.07 | 12.96 | 91,600 |
Feb 01, 2024 | 13.21 | 13.39 | 13.21 | 13.34 | 13.22 | 74,400 |
Jan 31, 2024 | 13.05 | 13.14 | 13.03 | 13.10 | 12.99 | 99,800 |
Jan 30, 2024 | 12.87 | 13.00 | 12.79 | 13.00 | 12.89 | 58,700 |
Jan 29, 2024 | 12.72 | 12.88 | 12.70 | 12.87 | 12.76 | 63,500 |
Jan 29, 2024 | 0.04 Dividend | |||||
Jan 26, 2024 | 12.68 | 12.78 | 12.67 | 12.71 | 12.56 | 56,700 |
Jan 25, 2024 | 12.79 | 12.82 | 12.74 | 12.78 | 12.63 | 49,900 |
Jan 24, 2024 | 12.96 | 12.96 | 12.74 | 12.76 | 12.61 | 155,100 |
Jan 23, 2024 | 12.83 | 12.84 | 12.77 | 12.84 | 12.69 | 46,600 |
Jan 22, 2024 | 12.93 | 12.95 | 12.87 | 12.88 | 12.73 | 38,300 |
Jan 19, 2024 | 12.79 | 12.83 | 12.75 | 12.80 | 12.65 | 90,200 |
Jan 18, 2024 | 12.90 | 12.90 | 12.80 | 12.83 | 12.68 | 75,800 |
Jan 17, 2024 | 13.01 | 13.01 | 12.91 | 12.95 | 12.80 | 98,200 |
Jan 16, 2024 | 13.29 | 13.29 | 13.06 | 13.09 | 12.94 | 131,700 |
Jan 15, 2024 | 13.27 | 13.39 | 13.27 | 13.36 | 13.20 | 81,700 |
Jan 12, 2024 | 13.38 | 13.45 | 13.31 | 13.36 | 13.20 | 67,200 |
Jan 11, 2024 | 13.33 | 13.42 | 13.27 | 13.38 | 13.22 | 80,200 |
Jan 10, 2024 | 13.51 | 13.52 | 13.32 | 13.33 | 13.17 | 87,700 |
Jan 09, 2024 | 13.44 | 13.51 | 13.42 | 13.46 | 13.30 | 20,100 |
Jan 08, 2024 | 13.38 | 13.50 | 13.37 | 13.45 | 13.29 | 59,800 |
Jan 05, 2024 | 13.32 | 13.55 | 13.30 | 13.35 | 13.19 | 178,900 |
Jan 04, 2024 | 13.48 | 13.54 | 13.42 | 13.45 | 13.29 | 62,400 |
Jan 03, 2024 | 13.45 | 13.65 | 13.44 | 13.59 | 13.43 | 95,500 |
Jan 02, 2024 | 13.52 | 13.62 | 13.48 | 13.53 | 13.37 | 89,400 |
Dec 29, 2023 | 13.64 | 13.78 | 13.61 | 13.75 | 13.59 | 119,800 |
Dec 28, 2023 | 13.79 | 13.83 | 13.70 | 13.74 | 13.58 | 41,600 |
Dec 27, 2023 | 13.77 | 13.91 | 13.76 | 13.85 | 13.69 | 55,700 |
Dec 27, 2023 | 0.04 Dividend | |||||
Dec 22, 2023 | 13.96 | 13.96 | 13.57 | 13.65 | 13.45 | 105,800 |
Dec 21, 2023 | 14.10 | 14.10 | 13.88 | 13.89 | 13.69 | 67,800 |
Dec 20, 2023 | 13.98 | 14.08 | 13.97 | 14.05 | 13.84 | 58,300 |
Dec 19, 2023 | 13.90 | 13.97 | 13.88 | 13.94 | 13.74 | 117,400 |
Dec 18, 2023 | 13.93 | 13.93 | 13.79 | 13.87 | 13.67 | 130,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |