Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 21,000 |
May 01, 2024 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | 1,000 |
Apr 30, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1,200 |
Apr 29, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.19 | 2,400 |
Apr 26, 2024 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | 18,500 |
Apr 26, 2024 | 0.034 Dividend | |||||
Apr 25, 2024 | 13.14 | 13.16 | 13.14 | 13.16 | 13.13 | 3,300 |
Apr 24, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | 8,300 |
Apr 23, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.19 | 1,600 |
Apr 22, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.21 | 8,300 |
Apr 19, 2024 | 13.25 | 13.27 | 13.25 | 13.27 | 13.24 | 5,300 |
Apr 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.20 | 200 |
Apr 17, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.25 | 2,300 |
Apr 16, 2024 | 13.28 | 13.28 | 13.26 | 13.26 | 13.23 | 1,600 |
Apr 15, 2024 | 13.24 | 13.25 | 13.23 | 13.24 | 13.21 | 22,400 |
Apr 12, 2024 | 13.34 | 13.34 | 13.33 | 13.33 | 13.30 | 6,000 |
Apr 11, 2024 | 13.28 | 13.30 | 13.26 | 13.26 | 13.23 | 3,300 |
Apr 10, 2024 | 13.32 | 13.32 | 13.28 | 13.28 | 13.25 | 18,500 |
Apr 09, 2024 | 13.37 | 13.40 | 13.37 | 13.39 | 13.36 | 56,600 |
Apr 08, 2024 | 13.34 | 13.35 | 13.33 | 13.35 | 13.32 | 41,800 |
Apr 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | - |
Apr 04, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.34 | 300 |
Apr 03, 2024 | 13.32 | 13.38 | 13.32 | 13.36 | 13.33 | 27,200 |
Apr 02, 2024 | 13.35 | 13.36 | 13.35 | 13.36 | 13.33 | 3,100 |
Apr 01, 2024 | 13.42 | 13.42 | 13.36 | 13.36 | 13.33 | 11,200 |
Mar 28, 2024 | 13.45 | 13.48 | 13.45 | 13.48 | 13.45 | 27,900 |
Mar 27, 2024 | 13.45 | 13.48 | 13.45 | 13.48 | 13.45 | 10,000 |
Mar 27, 2024 | 0.034 Dividend | |||||
Mar 26, 2024 | 13.46 | 13.47 | 13.45 | 13.47 | 13.40 | 18,300 |
Mar 25, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.41 | 10,500 |
Mar 22, 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.45 | 4,700 |
Mar 21, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.39 | 3,200 |
Mar 20, 2024 | 13.43 | 13.47 | 13.43 | 13.47 | 13.40 | 9,600 |
Mar 19, 2024 | 13.44 | 13.44 | 13.43 | 13.43 | 13.36 | 600 |
Mar 18, 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.28 | 2,700 |
Mar 15, 2024 | 13.37 | 13.40 | 13.37 | 13.40 | 13.33 | 2,200 |
Mar 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - |
Mar 13, 2024 | 13.49 | 13.50 | 13.49 | 13.50 | 13.43 | 2,700 |
Mar 12, 2024 | 13.54 | 13.54 | 13.50 | 13.50 | 13.43 | 2,800 |
Mar 11, 2024 | 13.55 | 13.56 | 13.55 | 13.56 | 13.49 | 15,100 |
Mar 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 10,300 |
Mar 07, 2024 | 13.55 | 13.55 | 13.54 | 13.54 | 13.47 | 11,900 |
Mar 06, 2024 | 13.54 | 13.56 | 13.54 | 13.55 | 13.48 | 1,000 |
Mar 05, 2024 | 13.49 | 13.53 | 13.49 | 13.51 | 13.44 | 7,300 |
Mar 04, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.39 | - |
Mar 01, 2024 | 13.39 | 13.46 | 13.39 | 13.46 | 13.39 | 48,700 |
Feb 29, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.32 | 8,800 |
Feb 28, 2024 | 13.36 | 13.38 | 13.36 | 13.38 | 13.31 | 1,000 |
Feb 27, 2024 | 13.39 | 13.39 | 13.36 | 13.36 | 13.29 | 6,700 |
Feb 27, 2024 | 0.034 Dividend | |||||
Feb 26, 2024 | 13.44 | 13.44 | 13.43 | 13.43 | 13.33 | 8,100 |
Feb 23, 2024 | 13.42 | 13.47 | 13.42 | 13.47 | 13.37 | 12,000 |
Feb 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 1,400 |
Feb 21, 2024 | 13.43 | 13.43 | 13.40 | 13.40 | 13.30 | 2,300 |
Feb 20, 2024 | 13.39 | 13.44 | 13.39 | 13.44 | 13.34 | 4,900 |
Feb 16, 2024 | 13.34 | 13.37 | 13.34 | 13.37 | 13.27 | 42,400 |
Feb 15, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.27 | 400 |
Feb 14, 2024 | 13.33 | 13.37 | 13.32 | 13.37 | 13.27 | 4,300 |
Feb 13, 2024 | 13.26 | 13.29 | 13.26 | 13.29 | 13.19 | 1,100 |
Feb 12, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.26 | 3,500 |
Feb 09, 2024 | 13.36 | 13.39 | 13.36 | 13.38 | 13.28 | 13,000 |
Feb 08, 2024 | 13.38 | 13.38 | 13.36 | 13.36 | 13.26 | 1,400 |
Feb 07, 2024 | 13.47 | 13.49 | 13.45 | 13.45 | 13.35 | 20,000 |
Feb 06, 2024 | 13.47 | 13.48 | 13.47 | 13.48 | 13.38 | 23,100 |
Feb 05, 2024 | 13.41 | 13.43 | 13.40 | 13.41 | 13.31 | 2,300 |
Feb 02, 2024 | 13.54 | 13.54 | 13.49 | 13.50 | 13.40 | 9,300 |
Feb 01, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.53 | 3,200 |
Jan 31, 2024 | 13.55 | 13.55 | 13.51 | 13.55 | 13.45 | 10,800 |
Jan 30, 2024 | 13.46 | 13.47 | 13.45 | 13.47 | 13.37 | 11,400 |
Jan 29, 2024 | 13.41 | 13.47 | 13.41 | 13.45 | 13.35 | 2,100 |
Jan 29, 2024 | 0.034 Dividend | |||||
Jan 26, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.28 | 700 |
Jan 25, 2024 | 13.48 | 13.48 | 13.46 | 13.46 | 13.32 | 20,400 |
Jan 24, 2024 | 13.51 | 13.51 | 13.45 | 13.45 | 13.31 | 2,700 |
Jan 23, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.34 | - |
Jan 22, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.30 | - |
Jan 19, 2024 | 13.42 | 13.44 | 13.42 | 13.44 | 13.30 | 1,700 |
Jan 18, 2024 | 13.43 | 13.44 | 13.43 | 13.44 | 13.30 | 2,900 |
Jan 17, 2024 | 13.49 | 13.49 | 13.46 | 13.46 | 13.32 | 35,200 |
Jan 16, 2024 | 13.63 | 13.63 | 13.60 | 13.60 | 13.46 | 600 |
Jan 15, 2024 | 13.64 | 13.68 | 13.64 | 13.67 | 13.53 | 14,200 |
Jan 12, 2024 | 13.68 | 13.68 | 13.66 | 13.66 | 13.52 | 3,000 |
Jan 11, 2024 | 13.60 | 13.64 | 13.60 | 13.64 | 13.50 | 6,800 |
Jan 10, 2024 | 13.65 | 13.65 | 13.62 | 13.62 | 13.48 | 20,000 |
Jan 09, 2024 | 13.63 | 13.64 | 13.63 | 13.64 | 13.50 | 800 |
Jan 08, 2024 | 13.61 | 13.63 | 13.61 | 13.63 | 13.49 | 3,700 |
Jan 05, 2024 | 13.60 | 13.60 | 13.59 | 13.59 | 13.45 | 7,800 |
Jan 04, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | 1,100 |
Jan 03, 2024 | 13.66 | 13.67 | 13.66 | 13.67 | 13.53 | 700 |
Jan 02, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | 600 |
Dec 29, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | - |
Dec 28, 2023 | 13.73 | 13.76 | 13.73 | 13.73 | 13.59 | 3,100 |
Dec 27, 2023 | 13.69 | 13.78 | 13.69 | 13.75 | 13.61 | 32,400 |
Dec 27, 2023 | 0.034 Dividend | |||||
Dec 22, 2023 | 13.73 | 13.73 | 13.67 | 13.68 | 13.51 | 3,100 |
Dec 21, 2023 | 13.77 | 13.77 | 13.74 | 13.74 | 13.57 | 24,900 |
Dec 20, 2023 | 13.75 | 13.75 | 13.74 | 13.74 | 13.57 | 900 |
Dec 19, 2023 | 13.71 | 13.72 | 13.71 | 13.72 | 13.55 | 15,000 |
Dec 18, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.51 | 100 |
Dec 15, 2023 | 13.74 | 13.75 | 13.74 | 13.74 | 13.57 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |