Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.40 | 14.42 | 14.38 | 14.40 | 14.40 | 17,000 |
Jun 13, 2024 | 14.40 | 14.40 | 14.37 | 14.37 | 14.37 | 26,500 |
Jun 12, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 300 |
Jun 11, 2024 | 14.41 | 14.43 | 14.39 | 14.40 | 14.40 | 37,900 |
Jun 10, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 5,600 |
Jun 07, 2024 | 14.41 | 14.45 | 14.39 | 14.40 | 14.40 | 32,585 |
Jun 06, 2024 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 9,500 |
Jun 05, 2024 | 14.40 | 14.51 | 14.40 | 14.49 | 14.49 | 16,500 |
Jun 04, 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 5,700 |
Jun 03, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 14.40 | 33,750 |
May 31, 2024 | 14.37 | 14.39 | 14.37 | 14.39 | 14.39 | 9,600 |
May 30, 2024 | 14.38 | 14.40 | 14.35 | 14.35 | 14.35 | 136,800 |
May 29, 2024 | 14.43 | 14.43 | 14.38 | 14.41 | 14.41 | 169,836 |
May 28, 2024 | 14.46 | 14.46 | 14.40 | 14.44 | 14.44 | 10,510 |
May 27, 2024 | 14.38 | 14.40 | 14.38 | 14.40 | 14.40 | 11,619 |
May 24, 2024 | 14.38 | 14.40 | 14.37 | 14.40 | 14.40 | 4,000 |
May 23, 2024 | 14.40 | 14.41 | 14.38 | 14.38 | 14.38 | 17,400 |
May 22, 2024 | 14.32 | 14.41 | 14.32 | 14.40 | 14.40 | 30,950 |
May 21, 2024 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | 9,890 |
May 17, 2024 | 14.31 | 14.37 | 14.30 | 14.35 | 14.35 | 12,950 |
May 16, 2024 | 14.30 | 14.32 | 14.30 | 14.30 | 14.30 | 16,646 |
May 15, 2024 | 14.33 | 14.33 | 14.30 | 14.30 | 14.30 | 16,935 |
May 14, 2024 | 14.30 | 14.33 | 14.29 | 14.29 | 14.29 | 12,875 |
May 13, 2024 | 14.25 | 14.32 | 14.25 | 14.30 | 14.30 | 16,350 |
May 10, 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 24,900 |
May 09, 2024 | 14.26 | 14.30 | 14.25 | 14.25 | 14.25 | 18,330 |
May 08, 2024 | 14.25 | 14.29 | 14.25 | 14.28 | 14.28 | 5,240 |
May 07, 2024 | 14.26 | 14.29 | 14.24 | 14.24 | 14.24 | 46,160 |
May 06, 2024 | 14.29 | 14.34 | 14.28 | 14.30 | 14.30 | 20,762 |
May 03, 2024 | 14.32 | 14.33 | 14.28 | 14.28 | 14.28 | 3,400 |
May 02, 2024 | 14.25 | 14.28 | 14.25 | 14.26 | 14.26 | 14,900 |
May 01, 2024 | 14.27 | 14.27 | 14.25 | 14.25 | 14.25 | 8,604 |
Apr 30, 2024 | 14.25 | 14.28 | 14.24 | 14.24 | 14.24 | 11,600 |
Apr 29, 2024 | 14.28 | 14.29 | 14.25 | 14.25 | 14.25 | 16,850 |
Apr 26, 2024 | 14.27 | 14.28 | 14.22 | 14.23 | 14.23 | 15,310 |
Apr 25, 2024 | 14.25 | 14.25 | 14.15 | 14.20 | 14.20 | 20,700 |
Apr 24, 2024 | 14.26 | 14.26 | 14.18 | 14.19 | 14.19 | 16,200 |
Apr 23, 2024 | 14.15 | 14.20 | 14.15 | 14.19 | 14.19 | 15,000 |
Apr 22, 2024 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | 17,400 |
Apr 19, 2024 | 14.16 | 14.20 | 14.15 | 14.15 | 14.15 | 25,600 |
Apr 18, 2024 | 14.11 | 14.21 | 14.11 | 14.15 | 14.15 | 16,540 |
Apr 17, 2024 | 14.19 | 14.19 | 14.15 | 14.15 | 14.15 | 9,600 |
Apr 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5,000 |
Apr 15, 2024 | 14.37 | 14.37 | 14.12 | 14.18 | 14.18 | 17,100 |
Apr 12, 2024 | 14.24 | 14.25 | 14.20 | 14.20 | 14.20 | 32,828 |
Apr 12, 2024 | 0.215625 Dividend | |||||
Apr 11, 2024 | 14.47 | 14.51 | 14.45 | 14.48 | 14.26 | 19,800 |
Apr 10, 2024 | 14.49 | 14.51 | 14.48 | 14.48 | 14.26 | 22,500 |
Apr 09, 2024 | 14.50 | 14.57 | 14.50 | 14.51 | 14.29 | 11,750 |
Apr 08, 2024 | 14.51 | 14.52 | 14.50 | 14.50 | 14.28 | 37,500 |
Apr 05, 2024 | 14.52 | 14.52 | 14.50 | 14.50 | 14.28 | 9,000 |
Apr 04, 2024 | 14.57 | 14.57 | 14.50 | 14.50 | 14.28 | 13,690 |
Apr 03, 2024 | 14.46 | 14.50 | 14.45 | 14.50 | 14.28 | 12,200 |
Apr 02, 2024 | 14.43 | 14.49 | 14.43 | 14.46 | 14.24 | 15,100 |
Apr 01, 2024 | 14.49 | 14.49 | 14.42 | 14.42 | 14.21 | 1,100 |
Mar 28, 2024 | 14.41 | 14.43 | 14.41 | 14.43 | 14.22 | 1,400 |
Mar 27, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.17 | 5,300 |
Mar 26, 2024 | 14.37 | 14.39 | 14.37 | 14.37 | 14.16 | 12,600 |
Mar 25, 2024 | 14.35 | 14.50 | 14.32 | 14.40 | 14.19 | 12,628 |
Mar 22, 2024 | 14.32 | 14.32 | 14.30 | 14.31 | 14.09 | 8,500 |
Mar 21, 2024 | 14.30 | 14.31 | 14.30 | 14.30 | 14.09 | 8,300 |
Mar 20, 2024 | 14.27 | 14.27 | 14.25 | 14.26 | 14.05 | 12,500 |
Mar 19, 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 14.05 | 22,585 |
Mar 18, 2024 | 14.31 | 14.31 | 14.25 | 14.26 | 14.05 | 30,100 |
Mar 15, 2024 | 14.31 | 14.31 | 14.25 | 14.30 | 14.09 | 22,200 |
Mar 14, 2024 | 14.30 | 14.31 | 14.26 | 14.28 | 14.07 | 9,700 |
Mar 13, 2024 | 14.31 | 14.33 | 14.25 | 14.25 | 14.04 | 46,200 |
Mar 12, 2024 | 14.44 | 14.44 | 14.30 | 14.31 | 14.10 | 13,753 |
Mar 11, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.25 | 200 |
Mar 08, 2024 | 14.24 | 14.38 | 14.23 | 14.38 | 14.17 | 12,935 |
Mar 07, 2024 | 14.18 | 14.19 | 14.18 | 14.18 | 13.97 | 6,055 |
Mar 06, 2024 | 14.13 | 14.13 | 14.10 | 14.12 | 13.91 | 8,392 |
Mar 05, 2024 | 14.07 | 14.10 | 14.07 | 14.10 | 13.89 | 14,100 |
Mar 04, 2024 | 13.98 | 14.10 | 13.98 | 14.10 | 13.89 | 8,300 |
Mar 01, 2024 | 14.04 | 14.04 | 14.00 | 14.00 | 13.79 | 1,494 |
Feb 29, 2024 | 13.95 | 14.00 | 13.94 | 13.97 | 13.76 | 134,650 |
Feb 28, 2024 | 13.95 | 13.99 | 13.94 | 13.95 | 13.74 | 51,908 |
Feb 27, 2024 | 13.96 | 13.97 | 13.93 | 13.94 | 13.73 | 10,600 |
Feb 26, 2024 | 13.95 | 13.97 | 13.94 | 13.95 | 13.74 | 7,600 |
Feb 23, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.74 | 4,970 |
Feb 22, 2024 | 13.90 | 13.98 | 13.90 | 13.95 | 13.74 | 24,500 |
Feb 21, 2024 | 13.90 | 13.95 | 13.90 | 13.91 | 13.70 | 42,800 |
Feb 20, 2024 | 13.88 | 13.92 | 13.85 | 13.90 | 13.69 | 29,901 |
Feb 16, 2024 | 13.83 | 13.86 | 13.80 | 13.81 | 13.60 | 143,900 |
Feb 15, 2024 | 13.86 | 13.86 | 13.80 | 13.83 | 13.62 | 42,100 |
Feb 14, 2024 | 13.80 | 13.85 | 13.80 | 13.84 | 13.63 | 13,400 |
Feb 13, 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.56 | 6,525 |
Feb 12, 2024 | 13.90 | 13.91 | 13.90 | 13.90 | 13.69 | 19,200 |
Feb 09, 2024 | 13.95 | 13.98 | 13.90 | 13.90 | 13.69 | 8,200 |
Feb 08, 2024 | 13.90 | 13.91 | 13.90 | 13.90 | 13.69 | 5,100 |
Feb 07, 2024 | 13.90 | 14.00 | 13.89 | 13.90 | 13.69 | 35,500 |
Feb 06, 2024 | 13.90 | 13.90 | 13.89 | 13.90 | 13.69 | 5,200 |
Feb 05, 2024 | 13.89 | 14.00 | 13.89 | 13.90 | 13.69 | 7,170 |
Feb 02, 2024 | 13.87 | 14.00 | 13.87 | 13.91 | 13.70 | 5,470 |
Feb 01, 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.69 | 8,123 |
Jan 31, 2024 | 13.93 | 13.93 | 13.85 | 13.85 | 13.64 | 15,844 |
Jan 30, 2024 | 13.86 | 13.90 | 13.86 | 13.90 | 13.69 | 4,800 |
Jan 29, 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.69 | 3,200 |
Jan 26, 2024 | 13.90 | 13.90 | 13.83 | 13.85 | 13.64 | 14,575 |
Jan 25, 2024 | 13.86 | 13.86 | 13.85 | 13.86 | 13.65 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |