Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 13.16 | 13.22 | 13.00 | 13.18 | 13.18 | 13,076 |
May 20, 2024 | 13.12 | 13.40 | 13.12 | 13.24 | 13.24 | 29,552 |
May 17, 2024 | 13.20 | 13.26 | 13.06 | 13.08 | 13.08 | 34,415 |
May 16, 2024 | 13.06 | 13.12 | 13.00 | 13.12 | 13.12 | 37,264 |
May 15, 2024 | 12.92 | 13.16 | 12.92 | 13.08 | 13.08 | 59,821 |
May 15, 2024 | 0.65 Dividend | |||||
May 14, 2024 | 13.54 | 13.58 | 13.44 | 13.50 | 12.85 | 46,373 |
May 13, 2024 | 13.52 | 13.64 | 13.46 | 13.56 | 12.91 | 50,967 |
May 10, 2024 | 13.48 | 13.52 | 13.46 | 13.52 | 12.87 | 26,299 |
May 09, 2024 | 13.44 | 13.58 | 13.44 | 13.50 | 12.85 | 20,567 |
May 08, 2024 | 13.56 | 13.58 | 13.46 | 13.46 | 12.81 | 27,719 |
May 07, 2024 | 13.60 | 13.62 | 13.44 | 13.54 | 12.89 | 38,769 |
May 06, 2024 | 13.30 | 13.60 | 13.30 | 13.54 | 12.89 | 24,607 |
May 03, 2024 | 13.18 | 13.26 | 13.16 | 13.26 | 12.62 | 64,451 |
May 02, 2024 | 13.28 | 13.28 | 13.12 | 13.22 | 12.58 | 30,873 |
Apr 30, 2024 | 13.46 | 13.46 | 13.20 | 13.20 | 12.56 | 20,788 |
Apr 29, 2024 | 13.14 | 13.42 | 13.10 | 13.38 | 12.74 | 37,434 |
Apr 26, 2024 | 13.08 | 13.22 | 13.08 | 13.18 | 12.55 | 22,098 |
Apr 25, 2024 | 13.10 | 13.14 | 13.00 | 13.06 | 12.43 | 18,914 |
Apr 24, 2024 | 13.22 | 13.26 | 13.14 | 13.18 | 12.55 | 21,568 |
Apr 23, 2024 | 13.22 | 13.36 | 13.22 | 13.28 | 12.64 | 14,545 |
Apr 22, 2024 | 13.18 | 13.30 | 13.16 | 13.30 | 12.66 | 14,174 |
Apr 19, 2024 | 13.08 | 13.10 | 12.92 | 13.10 | 12.47 | 25,304 |
Apr 18, 2024 | 13.04 | 13.18 | 12.92 | 13.04 | 12.41 | 43,267 |
Apr 17, 2024 | 13.02 | 13.10 | 12.96 | 13.02 | 12.39 | 21,861 |
Apr 16, 2024 | 13.14 | 13.14 | 12.90 | 12.96 | 12.34 | 65,732 |
Apr 15, 2024 | 13.20 | 13.22 | 13.14 | 13.16 | 12.53 | 19,131 |
Apr 12, 2024 | 13.20 | 13.30 | 13.14 | 13.20 | 12.56 | 20,403 |
Apr 11, 2024 | 13.16 | 13.22 | 13.08 | 13.16 | 12.53 | 41,763 |
Apr 10, 2024 | 13.22 | 13.30 | 13.14 | 13.18 | 12.55 | 21,120 |
Apr 09, 2024 | 13.38 | 13.40 | 13.20 | 13.24 | 12.60 | 25,350 |
Apr 08, 2024 | 13.36 | 13.48 | 13.36 | 13.40 | 12.75 | 33,886 |
Apr 05, 2024 | 13.34 | 13.40 | 13.24 | 13.30 | 12.66 | 27,615 |
Apr 04, 2024 | 13.36 | 13.44 | 13.34 | 13.44 | 12.79 | 27,285 |
Apr 03, 2024 | 13.28 | 13.48 | 13.26 | 13.40 | 12.75 | 37,313 |
Apr 02, 2024 | 13.34 | 13.50 | 13.24 | 13.30 | 12.66 | 43,245 |
Mar 28, 2024 | 13.42 | 13.42 | 13.14 | 13.32 | 12.68 | 61,780 |
Mar 27, 2024 | 13.80 | 13.80 | 13.30 | 13.42 | 12.77 | 75,820 |
Mar 26, 2024 | 13.48 | 13.92 | 13.48 | 13.90 | 13.23 | 51,467 |
Mar 25, 2024 | 13.36 | 13.50 | 13.26 | 13.48 | 12.83 | 15,840 |
Mar 22, 2024 | 13.22 | 13.32 | 13.20 | 13.32 | 12.68 | 18,391 |
Mar 21, 2024 | 13.26 | 13.26 | 13.16 | 13.18 | 12.55 | 21,661 |
Mar 20, 2024 | 13.26 | 13.26 | 13.16 | 13.22 | 12.58 | 6,177 |
Mar 19, 2024 | 13.20 | 13.28 | 13.18 | 13.24 | 12.60 | 35,864 |
Mar 18, 2024 | 13.26 | 13.26 | 13.16 | 13.20 | 12.56 | 40,049 |
Mar 15, 2024 | 13.20 | 13.26 | 13.18 | 13.26 | 12.62 | 34,649 |
Mar 14, 2024 | 13.42 | 13.46 | 13.20 | 13.20 | 12.56 | 20,328 |
Mar 13, 2024 | 13.50 | 13.50 | 13.36 | 13.36 | 12.72 | 11,187 |
Mar 12, 2024 | 13.28 | 13.50 | 13.26 | 13.46 | 12.81 | 17,837 |
Mar 11, 2024 | 13.20 | 13.30 | 13.18 | 13.20 | 12.56 | 47,920 |
Mar 08, 2024 | 13.26 | 13.32 | 13.20 | 13.28 | 12.64 | 28,534 |
Mar 07, 2024 | 13.22 | 13.28 | 13.18 | 13.22 | 12.58 | 61,155 |
Mar 06, 2024 | 13.30 | 13.30 | 13.10 | 13.14 | 12.51 | 50,776 |
Mar 05, 2024 | 13.38 | 13.38 | 13.24 | 13.34 | 12.70 | 15,665 |
Mar 04, 2024 | 13.50 | 13.52 | 13.40 | 13.40 | 12.75 | 17,225 |
Mar 01, 2024 | 13.50 | 13.64 | 13.48 | 13.50 | 12.85 | 23,897 |
Feb 29, 2024 | 13.46 | 13.56 | 13.42 | 13.42 | 12.77 | 24,875 |
Feb 28, 2024 | 13.40 | 13.56 | 13.36 | 13.48 | 12.83 | 24,811 |
Feb 27, 2024 | 13.28 | 13.42 | 13.24 | 13.40 | 12.75 | 18,630 |
Feb 26, 2024 | 13.36 | 13.42 | 13.26 | 13.32 | 12.68 | 34,789 |
Feb 23, 2024 | 13.32 | 13.42 | 13.30 | 13.36 | 12.72 | 24,840 |
Feb 22, 2024 | 13.26 | 13.50 | 13.26 | 13.34 | 12.70 | 26,185 |
Feb 21, 2024 | 13.26 | 13.38 | 13.26 | 13.32 | 12.68 | 13,427 |
Feb 20, 2024 | 13.44 | 13.44 | 13.30 | 13.34 | 12.70 | 19,619 |
Feb 19, 2024 | 13.42 | 13.48 | 13.40 | 13.44 | 12.79 | 19,418 |
Feb 16, 2024 | 13.44 | 13.52 | 13.40 | 13.44 | 12.79 | 24,536 |
Feb 15, 2024 | 13.20 | 13.38 | 13.14 | 13.36 | 12.72 | 32,973 |
Feb 14, 2024 | 13.22 | 13.28 | 13.14 | 13.20 | 12.56 | 16,354 |
Feb 13, 2024 | 13.06 | 13.50 | 13.06 | 13.26 | 12.62 | 33,283 |
Feb 12, 2024 | 13.00 | 13.14 | 12.92 | 13.14 | 12.51 | 22,658 |
Feb 09, 2024 | 13.02 | 13.04 | 12.74 | 12.90 | 12.28 | 72,468 |
Feb 08, 2024 | 13.06 | 13.08 | 13.00 | 13.02 | 12.39 | 21,331 |
Feb 07, 2024 | 13.10 | 13.20 | 13.04 | 13.04 | 12.41 | 18,420 |
Feb 06, 2024 | 13.08 | 13.22 | 13.08 | 13.14 | 12.51 | 28,148 |
Feb 05, 2024 | 13.26 | 13.28 | 13.08 | 13.10 | 12.47 | 31,459 |
Feb 02, 2024 | 13.28 | 13.38 | 13.26 | 13.26 | 12.62 | 22,017 |
Feb 01, 2024 | 13.48 | 13.48 | 13.30 | 13.30 | 12.66 | 22,073 |
Jan 31, 2024 | 13.44 | 13.48 | 13.36 | 13.44 | 12.79 | 32,110 |
Jan 30, 2024 | 13.54 | 13.54 | 13.40 | 13.40 | 12.75 | 23,960 |
Jan 29, 2024 | 13.58 | 13.58 | 13.44 | 13.44 | 12.79 | 23,107 |
Jan 26, 2024 | 13.36 | 13.56 | 13.36 | 13.54 | 12.89 | 11,663 |
Jan 25, 2024 | 13.38 | 13.52 | 13.34 | 13.38 | 12.74 | 16,835 |
Jan 24, 2024 | 13.48 | 13.56 | 13.38 | 13.50 | 12.85 | 21,995 |
Jan 23, 2024 | 13.30 | 13.46 | 13.18 | 13.38 | 12.74 | 15,753 |
Jan 22, 2024 | 13.12 | 13.22 | 13.12 | 13.16 | 12.53 | 18,502 |
Jan 19, 2024 | 13.12 | 13.16 | 13.06 | 13.08 | 12.45 | 23,118 |
Jan 18, 2024 | 13.30 | 13.30 | 13.12 | 13.14 | 12.51 | 6,133 |
Jan 17, 2024 | 13.22 | 13.24 | 13.06 | 13.22 | 12.58 | 26,345 |
Jan 16, 2024 | 13.20 | 13.28 | 13.10 | 13.28 | 12.64 | 14,864 |
Jan 15, 2024 | 13.30 | 13.34 | 13.16 | 13.22 | 12.58 | 10,359 |
Jan 12, 2024 | 13.42 | 13.42 | 13.16 | 13.22 | 12.58 | 21,707 |
Jan 11, 2024 | 13.38 | 13.38 | 13.22 | 13.28 | 12.64 | 19,742 |
Jan 10, 2024 | 13.40 | 13.42 | 13.26 | 13.28 | 12.64 | 15,838 |
Jan 09, 2024 | 13.40 | 13.42 | 13.28 | 13.40 | 12.75 | 26,132 |
Jan 08, 2024 | 13.50 | 13.64 | 13.32 | 13.44 | 12.79 | 40,724 |
Jan 05, 2024 | 13.18 | 13.42 | 13.16 | 13.42 | 12.77 | 39,308 |
Jan 04, 2024 | 13.22 | 13.28 | 13.18 | 13.20 | 12.56 | 17,978 |
Jan 03, 2024 | 13.38 | 13.38 | 13.18 | 13.20 | 12.56 | 39,944 |
Jan 02, 2024 | 13.42 | 13.46 | 13.20 | 13.26 | 12.62 | 30,422 |
Dec 29, 2023 | 13.38 | 13.48 | 13.26 | 13.34 | 12.70 | 50,103 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |