Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Oct 03, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Oct 02, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Oct 01, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Sept 30, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Sept 27, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Sept 26, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Sept 25, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Sept 24, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Sept 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Sept 20, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Sept 19, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Sept 18, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Sept 17, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Sept 16, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Sept 13, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Sept 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Sept 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Sept 10, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Sept 09, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Sept 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Sept 05, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Sept 04, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Sept 03, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Aug 30, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Aug 29, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Aug 28, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Aug 27, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Aug 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Aug 23, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Aug 22, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Aug 21, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Aug 20, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Aug 19, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Aug 16, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Aug 15, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Aug 15, 2024 | 0.087 Dividend | |||||
Aug 14, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | - |
Aug 13, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.58 | - |
Aug 12, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
Aug 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - |
Aug 08, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.35 | - |
Aug 07, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.19 | - |
Aug 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - |
Aug 05, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.04 | - |
Aug 02, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | - |
Aug 01, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.55 | - |
Jul 31, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.79 | - |
Jul 30, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | - |
Jul 29, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
Jul 26, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | - |
Jul 25, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.55 | - |
Jul 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | - |
Jul 23, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | - |
Jul 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | - |
Jul 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | - |
Jul 18, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | - |
Jul 18, 2024 | 0.087 Dividend | |||||
Jul 17, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.79 | - |
Jul 16, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.87 | - |
Jul 15, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | - |
Jul 12, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.87 | - |
Jul 11, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.79 | - |
Jul 10, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.79 | - |
Jul 09, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.70 | - |
Jul 08, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.72 | - |
Jul 05, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.75 | - |
Jul 03, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.68 | - |
Jul 02, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | - |
Jul 01, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - |
Jun 28, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | - |
Jun 27, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | - |
Jun 27, 2024 | 0.087 Dividend | |||||
Jun 26, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.49 | - |
Jun 25, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.55 | - |
Jun 24, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.52 | - |
Jun 21, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.45 | - |
Jun 20, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.51 | - |
Jun 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.49 | - |
Jun 17, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.42 | - |
Jun 14, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.40 | - |
Jun 13, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.47 | - |
Jun 12, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.57 | - |
Jun 11, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.48 | - |
Jun 10, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.58 | - |
Jun 07, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.56 | - |
Jun 06, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.65 | - |
Jun 05, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.62 | - |
Jun 04, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.53 | - |
Jun 03, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.59 | - |
May 31, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | - |
May 30, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.47 | - |
May 29, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.42 | - |
May 28, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.57 | - |
May 24, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.56 | - |
May 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.49 | - |
May 22, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | - |
May 21, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.60 | - |
May 20, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.62 | - |
May 17, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |