Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | 800 |
Jun 18, 2024 | 14.87 | 14.89 | 14.87 | 14.88 | 14.88 | 12,700 |
Jun 17, 2024 | 14.78 | 14.79 | 14.77 | 14.79 | 14.79 | 8,900 |
Jun 14, 2024 | 14.84 | 14.84 | 14.81 | 14.81 | 14.81 | 4,800 |
Jun 13, 2024 | 14.85 | 14.85 | 14.84 | 14.84 | 14.84 | 3,800 |
Jun 12, 2024 | 14.82 | 14.86 | 14.82 | 14.84 | 14.84 | 5,100 |
Jun 11, 2024 | 14.74 | 14.74 | 14.70 | 14.74 | 14.74 | 18,000 |
Jun 10, 2024 | 14.77 | 14.77 | 14.74 | 14.76 | 14.76 | 4,300 |
Jun 07, 2024 | 14.73 | 14.79 | 14.73 | 14.76 | 14.76 | 4,400 |
Jun 06, 2024 | 14.83 | 14.83 | 14.79 | 14.79 | 14.79 | 2,300 |
Jun 05, 2024 | 14.71 | 14.77 | 14.71 | 14.77 | 14.77 | 7,100 |
Jun 04, 2024 | 14.63 | 14.67 | 14.63 | 14.66 | 14.66 | 1,200 |
Jun 03, 2024 | 14.59 | 14.60 | 14.57 | 14.57 | 14.57 | 10,500 |
May 31, 2024 | 14.56 | 14.56 | 14.48 | 14.56 | 14.56 | 5,600 |
May 31, 2024 | 0.03 Dividend | |||||
May 30, 2024 | 14.55 | 14.56 | 14.55 | 14.55 | 14.52 | 1,800 |
May 29, 2024 | 14.62 | 14.62 | 14.55 | 14.55 | 14.52 | 1,500 |
May 28, 2024 | 14.62 | 14.66 | 14.62 | 14.63 | 14.60 | 4,300 |
May 27, 2024 | 14.67 | 14.67 | 14.66 | 14.66 | 14.63 | 900 |
May 24, 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 14.66 | 5,000 |
May 23, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.63 | 400 |
May 22, 2024 | 14.73 | 14.73 | 14.68 | 14.70 | 14.67 | 11,600 |
May 21, 2024 | 14.70 | 14.74 | 14.70 | 14.72 | 14.69 | 11,100 |
May 17, 2024 | 14.70 | 14.70 | 14.68 | 14.69 | 14.66 | 3,500 |
May 16, 2024 | 14.70 | 14.71 | 14.68 | 14.68 | 14.65 | 2,000 |
May 15, 2024 | 14.68 | 14.69 | 14.67 | 14.69 | 14.66 | 3,500 |
May 14, 2024 | 14.60 | 14.60 | 14.56 | 14.59 | 14.56 | 2,700 |
May 13, 2024 | 14.53 | 14.57 | 14.53 | 14.56 | 14.53 | 9,400 |
May 10, 2024 | 14.55 | 14.55 | 14.53 | 14.55 | 14.52 | 3,000 |
May 09, 2024 | 14.55 | 14.56 | 14.53 | 14.55 | 14.52 | 20,600 |
May 08, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.53 | - |
May 07, 2024 | 14.48 | 14.57 | 14.48 | 14.57 | 14.54 | 5,500 |
May 06, 2024 | 14.45 | 14.49 | 14.45 | 14.48 | 14.45 | 12,200 |
May 03, 2024 | 14.42 | 14.42 | 14.37 | 14.40 | 14.37 | 10,100 |
May 02, 2024 | 14.29 | 14.29 | 14.28 | 14.28 | 14.25 | 1,200 |
May 01, 2024 | 14.20 | 14.24 | 14.20 | 14.24 | 14.21 | 5,300 |
Apr 30, 2024 | 14.24 | 14.28 | 14.24 | 14.24 | 14.21 | 2,900 |
Apr 29, 2024 | 14.29 | 14.29 | 14.28 | 14.29 | 14.26 | 14,200 |
Apr 29, 2024 | 0.03 Dividend | |||||
Apr 26, 2024 | 14.27 | 14.30 | 14.27 | 14.29 | 14.23 | 15,100 |
Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | 1,700 |
Apr 24, 2024 | 14.31 | 14.31 | 14.24 | 14.26 | 14.20 | 1,300 |
Apr 23, 2024 | 14.26 | 14.27 | 14.26 | 14.27 | 14.21 | 500 |
Apr 22, 2024 | 14.16 | 14.19 | 14.16 | 14.19 | 14.13 | 5,600 |
Apr 19, 2024 | 14.16 | 14.16 | 14.13 | 14.14 | 14.08 | 3,100 |
Apr 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | 2,000 |
Apr 17, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | 200 |
Apr 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | 100 |
Apr 15, 2024 | 14.45 | 14.45 | 14.28 | 14.28 | 14.22 | 3,200 |
Apr 12, 2024 | 14.48 | 14.48 | 14.40 | 14.40 | 14.34 | 7,200 |
Apr 11, 2024 | 14.42 | 14.47 | 14.42 | 14.45 | 14.39 | 300 |
Apr 10, 2024 | 14.43 | 14.43 | 14.40 | 14.41 | 14.35 | 9,800 |
Apr 09, 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 14.43 | 16,500 |
Apr 08, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | 200 |
Apr 05, 2024 | 14.41 | 14.44 | 14.41 | 14.44 | 14.38 | 700 |
Apr 04, 2024 | 14.46 | 14.46 | 14.39 | 14.39 | 14.33 | 1,500 |
Apr 03, 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 14.38 | 1,000 |
Apr 02, 2024 | 14.38 | 14.42 | 14.38 | 14.42 | 14.36 | 2,800 |
Apr 01, 2024 | 14.50 | 14.50 | 14.47 | 14.49 | 14.43 | 5,900 |
Mar 28, 2024 | 14.57 | 14.57 | 14.52 | 14.53 | 14.47 | 3,800 |
Mar 27, 2024 | 14.49 | 14.53 | 14.49 | 14.53 | 14.47 | 5,900 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 14.56 | 14.56 | 14.52 | 14.52 | 14.43 | 9,500 |
Mar 25, 2024 | 14.53 | 14.54 | 14.52 | 14.52 | 14.43 | 3,700 |
Mar 22, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.43 | 300 |
Mar 21, 2024 | 14.53 | 14.54 | 14.52 | 14.52 | 14.43 | 6,900 |
Mar 20, 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.35 | 14,900 |
Mar 19, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.27 | - |
Mar 18, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.30 | 1,300 |
Mar 15, 2024 | 14.33 | 14.35 | 14.33 | 14.35 | 14.26 | 3,200 |
Mar 14, 2024 | 14.42 | 14.42 | 14.36 | 14.36 | 14.27 | 400 |
Mar 13, 2024 | 14.46 | 14.46 | 14.41 | 14.41 | 14.32 | 9,800 |
Mar 12, 2024 | 14.43 | 14.46 | 14.43 | 14.46 | 14.37 | 5,300 |
Mar 11, 2024 | 14.50 | 14.50 | 14.37 | 14.38 | 14.29 | 19,600 |
Mar 08, 2024 | 14.47 | 14.47 | 14.42 | 14.42 | 14.33 | 4,500 |
Mar 07, 2024 | 14.48 | 14.48 | 14.42 | 14.43 | 14.34 | 14,100 |
Mar 06, 2024 | 14.37 | 14.40 | 14.36 | 14.38 | 14.29 | 1,300 |
Mar 05, 2024 | 14.41 | 14.41 | 14.35 | 14.36 | 14.27 | 14,800 |
Mar 04, 2024 | 14.28 | 14.38 | 14.28 | 14.38 | 14.29 | 2,600 |
Mar 01, 2024 | 14.29 | 14.38 | 14.29 | 14.38 | 14.29 | 27,300 |
Feb 29, 2024 | 14.28 | 14.29 | 14.24 | 14.29 | 14.20 | 6,700 |
Feb 28, 2024 | 14.25 | 14.25 | 14.23 | 14.23 | 14.14 | 3,300 |
Feb 28, 2024 | 0.03 Dividend | |||||
Feb 27, 2024 | 14.26 | 14.26 | 14.25 | 14.26 | 14.14 | 10,100 |
Feb 26, 2024 | 14.29 | 14.29 | 14.25 | 14.25 | 14.13 | 4,100 |
Feb 23, 2024 | 14.23 | 14.29 | 14.23 | 14.28 | 14.16 | 6,000 |
Feb 22, 2024 | 14.18 | 14.23 | 14.18 | 14.23 | 14.11 | 4,200 |
Feb 21, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.99 | 1,500 |
Feb 20, 2024 | 14.10 | 14.14 | 14.10 | 14.12 | 14.00 | 12,600 |
Feb 16, 2024 | 14.14 | 14.14 | 14.10 | 14.11 | 13.99 | 3,000 |
Feb 15, 2024 | 14.09 | 14.12 | 14.09 | 14.12 | 14.00 | 13,600 |
Feb 14, 2024 | 14.01 | 14.09 | 14.01 | 14.09 | 13.97 | 4,200 |
Feb 13, 2024 | 14.11 | 14.11 | 13.94 | 13.95 | 13.83 | 35,100 |
Feb 12, 2024 | 14.08 | 14.10 | 14.07 | 14.08 | 13.96 | 13,000 |
Feb 09, 2024 | 13.99 | 14.08 | 13.99 | 14.08 | 13.96 | 13,300 |
Feb 08, 2024 | 14.05 | 14.05 | 14.02 | 14.03 | 13.91 | 9,500 |
Feb 07, 2024 | 14.04 | 14.08 | 14.04 | 14.06 | 13.94 | 22,200 |
Feb 06, 2024 | 14.09 | 14.09 | 14.03 | 14.04 | 13.92 | 6,800 |
Feb 05, 2024 | 14.06 | 14.06 | 14.01 | 14.02 | 13.90 | 14,700 |
Feb 02, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |