Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jul 03, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jul 02, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Jul 01, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
Jun 28, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Jun 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jun 26, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jun 25, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Jun 24, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Jun 21, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Jun 21, 2024 | 0.028 Dividend | |||||
Jun 20, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | - |
Jun 18, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | - |
Jun 17, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.78 | - |
Jun 14, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - |
Jun 13, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - |
Jun 12, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.65 | - |
Jun 11, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.53 | - |
Jun 10, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.51 | - |
Jun 07, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.49 | - |
Jun 06, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | - |
Jun 05, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | - |
Jun 04, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - |
Jun 03, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | - |
May 31, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | - |
May 30, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.24 | - |
May 29, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | - |
May 28, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.41 | - |
May 24, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | - |
May 23, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | - |
May 22, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.41 | - |
May 21, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | - |
May 20, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | - |
May 17, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | - |
May 16, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.41 | - |
May 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | - |
May 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | - |
May 13, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - |
May 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.28 | - |
May 09, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.24 | - |
May 08, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | - |
May 07, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | - |
May 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | - |
May 03, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.05 | - |
May 02, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.90 | - |
May 01, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
Apr 30, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.85 | - |
Apr 29, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.05 | - |
Apr 26, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | - |
Apr 25, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.90 | - |
Apr 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.96 | - |
Apr 23, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.95 | - |
Apr 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
Apr 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | - |
Apr 18, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | - |
Apr 17, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
Apr 16, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.90 | - |
Apr 15, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.93 | - |
Apr 12, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | - |
Apr 11, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.26 | - |
Apr 10, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.18 | - |
Apr 09, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.29 | - |
Apr 08, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - |
Apr 05, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.28 | - |
Apr 04, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.16 | - |
Apr 03, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.31 | - |
Apr 02, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.30 | - |
Apr 01, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.38 | - |
Mar 28, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.40 | - |
Mar 27, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.38 | - |
Mar 26, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.29 | - |
Mar 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Mar 22, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | - |
Mar 21, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | - |
Mar 21, 2024 | 0.027 Dividend | |||||
Mar 20, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - |
Mar 19, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.23 | - |
Mar 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.14 | - |
Mar 15, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.06 | - |
Mar 14, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.14 | - |
Mar 13, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | - |
Mar 12, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | - |
Mar 11, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.02 | - |
Mar 08, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.02 | - |
Mar 07, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | - |
Mar 06, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.96 | - |
Mar 05, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.90 | - |
Mar 04, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.00 | - |
Mar 01, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.04 | - |
Feb 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
Feb 28, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.89 | - |
Feb 27, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.91 | - |
Feb 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.90 | - |
Feb 23, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.93 | - |
Feb 22, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.92 | - |
Feb 21, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.66 | - |
Feb 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - |
Feb 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | - |
Feb 15, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.77 | - |
Feb 14, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |