Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 13.56 | 13.64 | 13.56 | 13.64 | 13.64 | 4,905 |
May 16, 2024 | 13.67 | 13.67 | 13.58 | 13.60 | 13.60 | 6,900 |
May 15, 2024 | 13.55 | 13.62 | 13.55 | 13.61 | 13.61 | 9,100 |
May 14, 2024 | 13.46 | 13.51 | 13.44 | 13.51 | 13.51 | 7,300 |
May 13, 2024 | 13.52 | 13.52 | 13.45 | 13.46 | 13.46 | 8,800 |
May 10, 2024 | 13.52 | 13.52 | 13.43 | 13.49 | 13.49 | 6,200 |
May 09, 2024 | 13.37 | 13.45 | 13.35 | 13.45 | 13.45 | 19,800 |
May 08, 2024 | 13.25 | 13.36 | 13.25 | 13.31 | 13.31 | 5,400 |
May 07, 2024 | 13.30 | 13.34 | 13.30 | 13.31 | 13.31 | 7,800 |
May 06, 2024 | 13.11 | 13.30 | 13.11 | 13.30 | 13.30 | 6,200 |
May 03, 2024 | 13.25 | 13.25 | 13.12 | 13.14 | 13.14 | 2,400 |
May 02, 2024 | 13.11 | 13.11 | 12.97 | 13.05 | 13.05 | 3,300 |
May 01, 2024 | 13.02 | 13.07 | 13.00 | 13.03 | 13.03 | 3,700 |
Apr 30, 2024 | 13.10 | 13.15 | 13.02 | 13.02 | 13.02 | 7,100 |
Apr 29, 2024 | 13.18 | 13.18 | 13.11 | 13.15 | 13.15 | 7,600 |
Apr 29, 2024 | 0.104 Dividend | |||||
Apr 26, 2024 | 13.26 | 13.28 | 13.22 | 13.25 | 13.15 | 4,100 |
Apr 25, 2024 | 13.18 | 13.18 | 13.06 | 13.18 | 13.08 | 6,100 |
Apr 24, 2024 | 13.25 | 13.25 | 13.17 | 13.23 | 13.13 | 8,400 |
Apr 23, 2024 | 13.11 | 13.21 | 13.11 | 13.21 | 13.11 | 3,800 |
Apr 22, 2024 | 13.07 | 13.10 | 12.97 | 13.05 | 12.95 | 11,000 |
Apr 19, 2024 | 13.05 | 13.05 | 12.95 | 12.99 | 12.89 | 12,300 |
Apr 18, 2024 | 13.00 | 13.10 | 12.96 | 13.01 | 12.91 | 13,800 |
Apr 17, 2024 | 13.14 | 13.14 | 12.98 | 13.09 | 12.99 | 17,100 |
Apr 16, 2024 | 13.13 | 13.13 | 13.00 | 13.07 | 12.97 | 8,800 |
Apr 15, 2024 | 13.21 | 13.29 | 13.04 | 13.08 | 12.98 | 11,100 |
Apr 12, 2024 | 13.29 | 13.29 | 13.08 | 13.14 | 13.04 | 12,200 |
Apr 11, 2024 | 13.29 | 13.30 | 13.23 | 13.30 | 13.20 | 3,200 |
Apr 10, 2024 | 13.30 | 13.30 | 13.22 | 13.27 | 13.17 | 11,200 |
Apr 09, 2024 | 13.39 | 13.45 | 13.30 | 13.37 | 13.27 | 3,400 |
Apr 08, 2024 | 13.45 | 13.45 | 13.40 | 13.45 | 13.34 | 2,400 |
Apr 05, 2024 | 13.35 | 13.44 | 13.32 | 13.40 | 13.29 | 9,500 |
Apr 04, 2024 | 13.45 | 13.52 | 13.30 | 13.30 | 13.20 | 9,600 |
Apr 03, 2024 | 13.41 | 13.48 | 13.41 | 13.42 | 13.31 | 3,100 |
Apr 02, 2024 | 13.45 | 13.45 | 13.34 | 13.38 | 13.27 | 11,400 |
Apr 01, 2024 | 13.55 | 13.55 | 13.44 | 13.51 | 13.40 | 4,000 |
Mar 28, 2024 | 13.53 | 13.54 | 13.49 | 13.53 | 13.42 | 3,400 |
Mar 27, 2024 | 13.57 | 13.57 | 13.45 | 13.52 | 13.41 | 8,700 |
Mar 27, 2024 | 0.104 Dividend | |||||
Mar 26, 2024 | 13.53 | 13.57 | 13.53 | 13.54 | 13.33 | 1,900 |
Mar 25, 2024 | 13.54 | 13.54 | 13.52 | 13.53 | 13.32 | 3,500 |
Mar 22, 2024 | 13.58 | 13.58 | 13.53 | 13.55 | 13.34 | 2,800 |
Mar 21, 2024 | 13.56 | 13.60 | 13.56 | 13.58 | 13.37 | 6,500 |
Mar 20, 2024 | 13.43 | 13.52 | 13.43 | 13.50 | 13.29 | 3,600 |
Mar 19, 2024 | 13.38 | 13.43 | 13.32 | 13.38 | 13.17 | 5,400 |
Mar 18, 2024 | 13.24 | 13.38 | 13.24 | 13.35 | 13.14 | 6,900 |
Mar 15, 2024 | 13.34 | 13.34 | 13.30 | 13.32 | 13.11 | 2,100 |
Mar 14, 2024 | 13.50 | 13.50 | 13.32 | 13.32 | 13.11 | 6,500 |
Mar 13, 2024 | 13.47 | 13.47 | 13.40 | 13.43 | 13.22 | 4,000 |
Mar 12, 2024 | 13.30 | 13.42 | 13.30 | 13.41 | 13.20 | 10,400 |
Mar 11, 2024 | 13.27 | 13.30 | 13.25 | 13.30 | 13.09 | 12,700 |
Mar 08, 2024 | 13.39 | 13.39 | 13.30 | 13.33 | 13.12 | 7,700 |
Mar 07, 2024 | 13.40 | 13.40 | 13.34 | 13.37 | 13.16 | 5,000 |
Mar 06, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.08 | 1,100 |
Mar 05, 2024 | 13.21 | 13.24 | 13.18 | 13.21 | 13.01 | 6,600 |
Mar 04, 2024 | 13.25 | 13.29 | 13.24 | 13.25 | 13.05 | 7,500 |
Mar 01, 2024 | 13.11 | 13.18 | 13.11 | 13.18 | 12.98 | 500 |
Feb 29, 2024 | 13.25 | 13.25 | 13.11 | 13.18 | 12.98 | 1,200 |
Feb 28, 2024 | 13.25 | 13.25 | 13.10 | 13.13 | 12.93 | 2,900 |
Feb 28, 2024 | 0.104 Dividend | |||||
Feb 27, 2024 | 13.27 | 13.27 | 13.20 | 13.24 | 12.93 | 6,100 |
Feb 26, 2024 | 13.27 | 13.27 | 13.21 | 13.24 | 12.93 | 4,600 |
Feb 23, 2024 | 13.26 | 13.26 | 13.22 | 13.25 | 12.94 | 7,500 |
Feb 22, 2024 | 13.04 | 13.20 | 13.04 | 13.20 | 12.89 | 6,900 |
Feb 21, 2024 | 12.98 | 12.99 | 12.94 | 12.98 | 12.68 | 5,300 |
Feb 20, 2024 | 12.98 | 13.06 | 12.98 | 13.03 | 12.73 | 3,500 |
Feb 16, 2024 | 13.00 | 13.06 | 12.98 | 12.98 | 12.68 | 1,200 |
Feb 15, 2024 | 13.01 | 13.05 | 12.97 | 12.98 | 12.68 | 13,300 |
Feb 14, 2024 | 12.79 | 12.95 | 12.79 | 12.95 | 12.65 | 1,800 |
Feb 13, 2024 | 12.90 | 12.90 | 12.73 | 12.78 | 12.48 | 10,600 |
Feb 12, 2024 | 12.99 | 13.04 | 12.95 | 13.01 | 12.71 | 10,900 |
Feb 09, 2024 | 12.89 | 12.99 | 12.89 | 12.99 | 12.69 | 11,300 |
Feb 08, 2024 | 12.94 | 12.94 | 12.89 | 12.92 | 12.62 | 3,000 |
Feb 07, 2024 | 12.97 | 12.97 | 12.91 | 12.95 | 12.65 | 5,000 |
Feb 06, 2024 | 12.80 | 12.91 | 12.80 | 12.90 | 12.60 | 7,100 |
Feb 05, 2024 | 12.85 | 12.87 | 12.80 | 12.87 | 12.57 | 1,400 |
Feb 02, 2024 | 12.86 | 12.90 | 12.83 | 12.90 | 12.60 | 6,800 |
Feb 01, 2024 | 12.77 | 12.85 | 12.75 | 12.85 | 12.55 | 5,800 |
Jan 31, 2024 | 12.90 | 12.90 | 12.76 | 12.77 | 12.47 | 3,900 |
Jan 30, 2024 | 12.87 | 12.88 | 12.81 | 12.83 | 12.53 | 54,700 |
Jan 30, 2024 | 0.104 Dividend | |||||
Jan 29, 2024 | 12.93 | 12.93 | 12.84 | 12.92 | 12.52 | 14,000 |
Jan 26, 2024 | 12.92 | 12.92 | 12.86 | 12.90 | 12.50 | 4,200 |
Jan 25, 2024 | 12.83 | 12.90 | 12.82 | 12.90 | 12.50 | 22,100 |
Jan 24, 2024 | 12.79 | 12.89 | 12.78 | 12.78 | 12.38 | 9,000 |
Jan 23, 2024 | 12.73 | 12.79 | 12.73 | 12.79 | 12.39 | 7,600 |
Jan 22, 2024 | 12.71 | 12.80 | 12.71 | 12.80 | 12.40 | 4,600 |
Jan 19, 2024 | 12.65 | 12.70 | 12.63 | 12.70 | 12.31 | 20,100 |
Jan 18, 2024 | 12.63 | 12.63 | 12.56 | 12.59 | 12.20 | 5,200 |
Jan 17, 2024 | 12.62 | 12.62 | 12.53 | 12.59 | 12.20 | 7,200 |
Jan 16, 2024 | 12.63 | 12.64 | 12.59 | 12.63 | 12.24 | 6,000 |
Jan 15, 2024 | 12.64 | 12.65 | 12.63 | 12.65 | 12.26 | 12,400 |
Jan 12, 2024 | 12.65 | 12.67 | 12.63 | 12.63 | 12.24 | 1,300 |
Jan 11, 2024 | 12.65 | 12.65 | 12.51 | 12.56 | 12.17 | 11,100 |
Jan 10, 2024 | 12.56 | 12.62 | 12.56 | 12.62 | 12.23 | 5,800 |
Jan 09, 2024 | 12.58 | 12.58 | 12.52 | 12.53 | 12.14 | 2,100 |
Jan 08, 2024 | 12.49 | 12.58 | 12.43 | 12.58 | 12.19 | 5,600 |
Jan 05, 2024 | 12.49 | 12.49 | 12.41 | 12.41 | 12.02 | 2,700 |
Jan 04, 2024 | 12.49 | 12.52 | 12.45 | 12.45 | 12.06 | 6,000 |
Jan 03, 2024 | 12.54 | 12.54 | 12.38 | 12.48 | 12.09 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |