Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.86 | 14.92 | 14.86 | 14.87 | 14.87 | 2,400 |
Apr 24, 2024 | 14.93 | 14.96 | 14.89 | 14.91 | 14.91 | 6,600 |
Apr 23, 2024 | 14.88 | 14.96 | 14.84 | 14.89 | 14.89 | 5,900 |
Apr 22, 2024 | 14.79 | 14.88 | 14.79 | 14.88 | 14.88 | 3,700 |
Apr 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 18, 2024 | 14.80 | 14.87 | 14.79 | 14.80 | 14.80 | 4,700 |
Apr 17, 2024 | 14.82 | 14.89 | 14.80 | 14.83 | 14.83 | 3,700 |
Apr 16, 2024 | 14.82 | 14.86 | 14.80 | 14.82 | 14.82 | 1,800 |
Apr 15, 2024 | 14.94 | 14.94 | 14.83 | 14.84 | 14.84 | 23,700 |
Apr 12, 2024 | 14.97 | 14.98 | 14.90 | 14.93 | 14.93 | 7,600 |
Apr 11, 2024 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | 400 |
Apr 10, 2024 | 14.97 | 15.00 | 14.97 | 14.97 | 14.97 | 1,100 |
Apr 09, 2024 | 15.00 | 15.03 | 14.96 | 14.96 | 14.96 | 20,100 |
Apr 08, 2024 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 3,600 |
Apr 05, 2024 | 14.99 | 15.04 | 14.99 | 15.04 | 15.04 | 1,200 |
Apr 04, 2024 | 14.98 | 14.98 | 14.97 | 14.97 | 14.97 | 3,500 |
Apr 03, 2024 | 14.95 | 15.01 | 14.95 | 14.99 | 14.99 | 3,900 |
Apr 02, 2024 | 14.95 | 15.04 | 14.95 | 14.99 | 14.99 | 1,900 |
Apr 01, 2024 | 15.05 | 15.05 | 14.99 | 14.99 | 14.99 | 17,800 |
Mar 28, 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 2,600 |
Mar 27, 2024 | 15.00 | 15.00 | 14.98 | 14.99 | 14.99 | 1,000 |
Mar 27, 2024 | 0.042 Dividend | |||||
Mar 26, 2024 | 15.01 | 15.04 | 14.95 | 14.95 | 14.91 | 8,500 |
Mar 25, 2024 | 14.91 | 15.09 | 14.91 | 15.01 | 14.97 | 6,900 |
Mar 22, 2024 | 14.88 | 14.91 | 14.88 | 14.91 | 14.87 | 2,700 |
Mar 21, 2024 | 14.89 | 14.89 | 14.87 | 14.88 | 14.84 | 2,300 |
Mar 20, 2024 | 14.92 | 14.92 | 14.83 | 14.83 | 14.79 | 2,300 |
Mar 19, 2024 | 14.87 | 14.88 | 14.83 | 14.85 | 14.81 | 2,200 |
Mar 18, 2024 | 14.90 | 14.92 | 14.87 | 14.87 | 14.83 | 2,300 |
Mar 15, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.86 | 300 |
Mar 14, 2024 | 14.91 | 15.15 | 14.90 | 14.90 | 14.86 | 1,100 |
Mar 13, 2024 | 14.91 | 14.91 | 14.89 | 14.89 | 14.85 | 1,600 |
Mar 12, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.81 | 800 |
Mar 11, 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 14.85 | 1,600 |
Mar 08, 2024 | 14.78 | 14.93 | 14.78 | 14.79 | 14.75 | 3,800 |
Mar 07, 2024 | 14.79 | 14.79 | 14.75 | 14.78 | 14.74 | 3,400 |
Mar 06, 2024 | 14.75 | 14.82 | 14.71 | 14.79 | 14.75 | 19,000 |
Mar 05, 2024 | 14.72 | 14.82 | 14.72 | 14.75 | 14.71 | 2,500 |
Mar 04, 2024 | 14.76 | 14.78 | 14.75 | 14.76 | 14.72 | 10,400 |
Mar 01, 2024 | 14.78 | 14.82 | 14.75 | 14.76 | 14.72 | 4,600 |
Feb 29, 2024 | 14.73 | 14.79 | 14.73 | 14.79 | 14.75 | 7,400 |
Feb 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.71 | - |
Feb 28, 2024 | 0.042 Dividend | |||||
Feb 27, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 14.67 | 1,400 |
Feb 26, 2024 | 14.72 | 14.78 | 14.70 | 14.76 | 14.68 | 5,600 |
Feb 23, 2024 | 14.67 | 14.76 | 14.57 | 14.76 | 14.68 | 32,800 |
Feb 22, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.60 | 1,700 |
Feb 21, 2024 | 14.67 | 14.70 | 14.67 | 14.70 | 14.62 | 5,500 |
Feb 20, 2024 | 14.65 | 14.73 | 14.65 | 14.66 | 14.58 | 7,700 |
Feb 16, 2024 | 14.65 | 14.70 | 14.58 | 14.58 | 14.50 | 26,600 |
Feb 15, 2024 | 14.67 | 14.68 | 14.62 | 14.62 | 14.54 | 6,000 |
Feb 14, 2024 | 14.68 | 14.69 | 14.62 | 14.67 | 14.59 | 4,600 |
Feb 13, 2024 | 14.68 | 14.71 | 14.60 | 14.67 | 14.59 | 3,900 |
Feb 12, 2024 | 14.68 | 14.69 | 14.67 | 14.68 | 14.60 | 1,900 |
Feb 09, 2024 | 14.65 | 14.65 | 14.60 | 14.65 | 14.57 | 1,100 |
Feb 08, 2024 | 14.77 | 14.77 | 14.60 | 14.64 | 14.56 | 12,000 |
Feb 07, 2024 | 14.69 | 14.69 | 14.68 | 14.68 | 14.60 | 300 |
Feb 06, 2024 | 14.64 | 14.67 | 14.62 | 14.66 | 14.58 | 12,800 |
Feb 05, 2024 | 14.75 | 14.75 | 14.64 | 14.65 | 14.57 | 22,600 |
Feb 02, 2024 | 14.70 | 14.76 | 14.67 | 14.72 | 14.64 | 20,500 |
Feb 01, 2024 | 14.68 | 14.72 | 14.68 | 14.70 | 14.62 | 1,800 |
Jan 31, 2024 | 14.65 | 14.75 | 14.65 | 14.67 | 14.59 | 8,600 |
Jan 30, 2024 | 14.65 | 14.74 | 14.65 | 14.70 | 14.62 | 8,800 |
Jan 30, 2024 | 0.042 Dividend | |||||
Jan 29, 2024 | 14.70 | 14.73 | 14.64 | 14.73 | 14.61 | 500 |
Jan 26, 2024 | 14.70 | 14.80 | 14.70 | 14.72 | 14.60 | 900 |
Jan 25, 2024 | 14.58 | 14.69 | 14.57 | 14.57 | 14.45 | 1,400 |
Jan 24, 2024 | 14.58 | 14.58 | 14.55 | 14.57 | 14.45 | 1,400 |
Jan 23, 2024 | 14.50 | 14.65 | 14.50 | 14.55 | 14.43 | 13,800 |
Jan 22, 2024 | 14.55 | 14.56 | 14.54 | 14.56 | 14.44 | 8,300 |
Jan 19, 2024 | 14.50 | 14.56 | 14.42 | 14.52 | 14.40 | 9,600 |
Jan 18, 2024 | 14.44 | 14.53 | 14.44 | 14.50 | 14.38 | 4,100 |
Jan 17, 2024 | 14.44 | 14.49 | 14.40 | 14.46 | 14.34 | 4,300 |
Jan 16, 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 14.32 | 6,800 |
Jan 15, 2024 | 14.43 | 14.43 | 14.42 | 14.43 | 14.31 | 8,900 |
Jan 12, 2024 | 14.37 | 14.45 | 14.37 | 14.45 | 14.33 | 9,400 |
Jan 11, 2024 | 14.37 | 14.48 | 14.37 | 14.39 | 14.27 | 14,000 |
Jan 10, 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.28 | 2,000 |
Jan 09, 2024 | 14.35 | 14.36 | 14.34 | 14.36 | 14.24 | 7,400 |
Jan 08, 2024 | 14.35 | 14.36 | 14.34 | 14.35 | 14.23 | 8,100 |
Jan 05, 2024 | 14.23 | 14.35 | 14.23 | 14.34 | 14.22 | 8,900 |
Jan 04, 2024 | 14.25 | 14.25 | 14.22 | 14.22 | 14.10 | 3,100 |
Jan 03, 2024 | 14.22 | 14.23 | 14.22 | 14.22 | 14.10 | 5,100 |
Jan 02, 2024 | 14.23 | 14.23 | 14.22 | 14.22 | 14.10 | 6,900 |
Dec 29, 2023 | 14.24 | 14.25 | 14.20 | 14.22 | 14.10 | 8,800 |
Dec 28, 2023 | 14.20 | 14.24 | 14.20 | 14.22 | 14.10 | 4,900 |
Dec 28, 2023 | 0.042 Dividend | |||||
Dec 27, 2023 | 14.23 | 14.25 | 14.21 | 14.23 | 14.07 | 6,000 |
Dec 22, 2023 | 14.26 | 14.26 | 14.20 | 14.20 | 14.04 | 13,000 |
Dec 21, 2023 | 14.31 | 14.32 | 14.20 | 14.25 | 14.09 | 17,200 |
Dec 20, 2023 | 14.31 | 14.33 | 14.25 | 14.25 | 14.09 | 9,700 |
Dec 19, 2023 | 14.25 | 14.30 | 14.20 | 14.23 | 14.07 | 51,700 |
Dec 18, 2023 | 14.30 | 14.30 | 14.18 | 14.24 | 14.08 | 40,400 |
Dec 15, 2023 | 14.25 | 14.30 | 14.25 | 14.29 | 14.13 | 6,700 |
Dec 14, 2023 | 14.27 | 14.30 | 14.18 | 14.24 | 14.08 | 15,100 |
Dec 13, 2023 | 14.24 | 14.35 | 14.18 | 14.26 | 14.10 | 4,100 |
Dec 12, 2023 | 14.35 | 14.39 | 14.20 | 14.24 | 14.08 | 12,900 |
Dec 11, 2023 | 14.35 | 14.35 | 14.32 | 14.32 | 14.16 | 800 |
Dec 08, 2023 | 14.29 | 14.35 | 14.28 | 14.32 | 14.16 | 6,400 |
Dec 07, 2023 | 14.26 | 14.36 | 14.26 | 14.29 | 14.13 | 6,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |