Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.12 | 13.14 | 13.12 | 13.14 | 13.14 | 2,800 |
May 01, 2024 | 13.06 | 13.11 | 13.06 | 13.11 | 13.11 | 1,000 |
Apr 30, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 200 |
Apr 29, 2024 | 13.10 | 13.12 | 13.09 | 13.09 | 13.09 | 2,200 |
Apr 26, 2024 | 13.04 | 13.09 | 13.04 | 13.07 | 13.07 | 800 |
Apr 26, 2024 | 0.035 Dividend | |||||
Apr 25, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | - |
Apr 24, 2024 | 13.10 | 13.11 | 13.10 | 13.11 | 13.07 | 400 |
Apr 23, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | 400 |
Apr 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.06 | 800 |
Apr 19, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | 200 |
Apr 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | - |
Apr 17, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | 5,200 |
Apr 16, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | - |
Apr 15, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.09 | - |
Apr 12, 2024 | 13.12 | 13.12 | 13.11 | 13.11 | 13.07 | 300 |
Apr 11, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | - |
Apr 10, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.06 | 200 |
Apr 09, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | 100 |
Apr 08, 2024 | 13.18 | 13.18 | 13.16 | 13.16 | 13.12 | 300 |
Apr 05, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | - |
Apr 04, 2024 | 13.19 | 13.19 | 13.18 | 13.18 | 13.14 | 2,600 |
Apr 03, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 200 |
Apr 02, 2024 | 13.19 | 13.20 | 13.19 | 13.20 | 13.16 | 700 |
Apr 01, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.15 | - |
Mar 28, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 200 |
Mar 27, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 200 |
Mar 27, 2024 | 0.035 Dividend | |||||
Mar 26, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.18 | 100 |
Mar 25, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.19 | 200 |
Mar 22, 2024 | 13.24 | 13.27 | 13.23 | 13.27 | 13.20 | 600 |
Mar 21, 2024 | 13.25 | 13.25 | 13.21 | 13.25 | 13.18 | 1,000 |
Mar 20, 2024 | 13.22 | 13.25 | 13.19 | 13.25 | 13.18 | 600 |
Mar 19, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.12 | - |
Mar 18, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.10 | - |
Mar 15, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.10 | 200 |
Mar 14, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.14 | - |
Mar 13, 2024 | 13.24 | 13.24 | 13.20 | 13.20 | 13.13 | 3,100 |
Mar 12, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.16 | 3,000 |
Mar 11, 2024 | 13.24 | 13.24 | 13.22 | 13.22 | 13.15 | 3,200 |
Mar 08, 2024 | 13.23 | 13.25 | 13.23 | 13.25 | 13.18 | 3,500 |
Mar 07, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.16 | 3,000 |
Mar 06, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.15 | - |
Mar 05, 2024 | 13.22 | 13.22 | 13.21 | 13.22 | 13.15 | 1,700 |
Mar 04, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 300 |
Mar 01, 2024 | 13.19 | 13.22 | 13.19 | 13.22 | 13.15 | 4,600 |
Feb 29, 2024 | 13.17 | 13.17 | 13.15 | 13.15 | 13.08 | 1,600 |
Feb 28, 2024 | 13.17 | 13.18 | 13.17 | 13.18 | 13.11 | 400 |
Feb 27, 2024 | 13.14 | 13.17 | 13.14 | 13.17 | 13.10 | 1,200 |
Feb 27, 2024 | 0.035 Dividend | |||||
Feb 26, 2024 | 13.19 | 13.19 | 13.17 | 13.17 | 13.07 | 1,500 |
Feb 23, 2024 | 13.20 | 13.23 | 13.20 | 13.23 | 13.12 | 1,400 |
Feb 22, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.11 | 2,600 |
Feb 21, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.11 | 200 |
Feb 20, 2024 | 13.23 | 13.23 | 13.22 | 13.22 | 13.11 | 3,000 |
Feb 16, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.11 | 4,700 |
Feb 15, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.11 | 300 |
Feb 14, 2024 | 13.20 | 13.21 | 13.20 | 13.21 | 13.11 | 1,500 |
Feb 13, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.11 | - |
Feb 12, 2024 | 13.19 | 13.21 | 13.19 | 13.21 | 13.11 | 10,000 |
Feb 09, 2024 | 13.15 | 13.24 | 13.15 | 13.24 | 13.13 | 1,500 |
Feb 08, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | 200 |
Feb 07, 2024 | 13.22 | 13.22 | 13.20 | 13.22 | 13.11 | 7,300 |
Feb 06, 2024 | 13.15 | 13.25 | 13.15 | 13.25 | 13.14 | 1,300 |
Feb 05, 2024 | 13.28 | 13.28 | 13.22 | 13.23 | 13.12 | 700 |
Feb 02, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.11 | 200 |
Feb 01, 2024 | 13.27 | 13.29 | 13.27 | 13.29 | 13.18 | 500 |
Jan 31, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | - |
Jan 30, 2024 | 13.24 | 13.24 | 13.20 | 13.20 | 13.10 | 2,900 |
Jan 29, 2024 | 13.18 | 13.28 | 13.18 | 13.28 | 13.17 | 5,700 |
Jan 29, 2024 | 0.035 Dividend | |||||
Jan 26, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.15 | 400 |
Jan 25, 2024 | 13.30 | 13.31 | 13.29 | 13.31 | 13.17 | 2,800 |
Jan 24, 2024 | 13.25 | 13.26 | 13.25 | 13.26 | 13.12 | 500 |
Jan 23, 2024 | 13.04 | 13.24 | 13.04 | 13.24 | 13.10 | 500 |
Jan 22, 2024 | 13.26 | 13.27 | 13.26 | 13.27 | 13.13 | 600 |
Jan 19, 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 13.10 | 6,600 |
Jan 18, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.12 | 7,700 |
Jan 17, 2024 | 13.26 | 13.26 | 13.25 | 13.26 | 13.12 | 8,000 |
Jan 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.11 | 100 |
Jan 15, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 12, 2024 | 13.27 | 13.30 | 13.27 | 13.29 | 13.15 | 3,900 |
Jan 11, 2024 | 13.23 | 13.25 | 13.23 | 13.24 | 13.10 | 1,100 |
Jan 10, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.10 | 800 |
Jan 09, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.09 | - |
Jan 08, 2024 | 13.22 | 13.23 | 13.22 | 13.23 | 13.09 | 600 |
Jan 05, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.08 | 9,100 |
Jan 04, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.08 | 4,900 |
Jan 03, 2024 | 13.24 | 13.24 | 13.22 | 13.22 | 13.08 | 6,800 |
Jan 02, 2024 | 13.25 | 13.26 | 13.22 | 13.22 | 13.08 | 5,000 |
Dec 29, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.12 | - |
Dec 28, 2023 | 13.23 | 13.26 | 13.23 | 13.26 | 13.12 | 400 |
Dec 27, 2023 | 13.29 | 13.29 | 13.23 | 13.25 | 13.11 | 4,700 |
Dec 27, 2023 | 0.035 Dividend | |||||
Dec 22, 2023 | 13.23 | 13.26 | 13.23 | 13.24 | 13.07 | 5,200 |
Dec 21, 2023 | 13.26 | 13.26 | 13.23 | 13.23 | 13.06 | 3,700 |
Dec 20, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.08 | 3,000 |
Dec 19, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.05 | 200 |
Dec 18, 2023 | 13.24 | 13.25 | 13.24 | 13.25 | 13.08 | 7,200 |
Dec 15, 2023 | 13.25 | 13.26 | 13.24 | 13.24 | 13.07 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |