Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 5,300 |
May 02, 2024 | 14.33 | 14.35 | 14.33 | 14.35 | 14.35 | 400 |
May 01, 2024 | 14.32 | 14.34 | 14.32 | 14.34 | 14.34 | 700 |
Apr 30, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 4,200 |
Apr 29, 2024 | 14.32 | 14.35 | 14.32 | 14.34 | 14.34 | 16,300 |
Apr 26, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 |
Apr 26, 2024 | 0.06 Dividend | |||||
Apr 25, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | 500 |
Apr 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 400 |
Apr 23, 2024 | 14.37 | 14.40 | 14.37 | 14.38 | 14.32 | 7,900 |
Apr 22, 2024 | 14.39 | 14.39 | 14.37 | 14.37 | 14.31 | 2,200 |
Apr 19, 2024 | 14.38 | 14.39 | 14.38 | 14.39 | 14.33 | 1,500 |
Apr 18, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | 2,800 |
Apr 17, 2024 | 14.38 | 14.40 | 14.38 | 14.40 | 14.34 | 2,800 |
Apr 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 3,700 |
Apr 15, 2024 | 14.40 | 14.40 | 14.36 | 14.39 | 14.33 | 2,600 |
Apr 12, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | 36,200 |
Apr 11, 2024 | 14.40 | 14.40 | 14.36 | 14.38 | 14.32 | 113,300 |
Apr 10, 2024 | 14.41 | 14.41 | 14.39 | 14.39 | 14.33 | 200 |
Apr 09, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 3,300 |
Apr 08, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 14.34 | 4,300 |
Apr 05, 2024 | 14.44 | 14.44 | 14.43 | 14.43 | 14.37 | 1,000 |
Apr 04, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 14.34 | 15,300 |
Apr 03, 2024 | 14.42 | 14.42 | 14.39 | 14.39 | 14.33 | 27,300 |
Apr 02, 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.34 | 19,700 |
Apr 01, 2024 | 14.42 | 14.42 | 14.39 | 14.40 | 14.34 | 5,500 |
Mar 28, 2024 | 14.43 | 14.44 | 14.41 | 14.44 | 14.38 | 9,600 |
Mar 27, 2024 | 14.41 | 14.44 | 14.41 | 14.44 | 14.38 | 23,600 |
Mar 26, 2024 | 14.40 | 14.42 | 14.40 | 14.42 | 14.36 | 2,100 |
Mar 26, 2024 | 0.06 Dividend | |||||
Mar 25, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | 100 |
Mar 22, 2024 | 14.48 | 14.50 | 14.48 | 14.48 | 14.36 | 10,400 |
Mar 21, 2024 | 14.49 | 14.49 | 14.47 | 14.47 | 14.35 | 5,800 |
Mar 20, 2024 | 14.47 | 14.48 | 14.45 | 14.48 | 14.36 | 700 |
Mar 19, 2024 | 14.47 | 14.47 | 14.43 | 14.45 | 14.33 | 8,300 |
Mar 18, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.29 | 13,200 |
Mar 15, 2024 | 14.43 | 14.43 | 14.40 | 14.40 | 14.28 | 4,300 |
Mar 14, 2024 | 14.42 | 14.43 | 14.41 | 14.43 | 14.31 | 4,200 |
Mar 13, 2024 | 14.46 | 14.46 | 14.43 | 14.43 | 14.31 | 5,400 |
Mar 12, 2024 | 14.47 | 14.47 | 14.45 | 14.46 | 14.34 | 16,500 |
Mar 11, 2024 | 14.49 | 14.49 | 14.46 | 14.46 | 14.34 | 20,000 |
Mar 08, 2024 | 14.46 | 14.48 | 14.46 | 14.48 | 14.36 | 1,900 |
Mar 07, 2024 | 14.46 | 14.47 | 14.46 | 14.47 | 14.35 | 1,200 |
Mar 06, 2024 | 14.44 | 14.48 | 14.44 | 14.46 | 14.34 | 5,500 |
Mar 05, 2024 | 14.44 | 14.47 | 14.44 | 14.47 | 14.35 | 23,200 |
Mar 04, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 14.30 | 10,600 |
Mar 01, 2024 | 14.42 | 14.45 | 14.42 | 14.45 | 14.33 | 2,200 |
Feb 29, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.29 | 15,700 |
Feb 28, 2024 | 14.37 | 14.38 | 14.37 | 14.38 | 14.26 | 7,100 |
Feb 27, 2024 | 14.37 | 14.40 | 14.37 | 14.39 | 14.27 | 8,700 |
Feb 27, 2024 | 0.06 Dividend | |||||
Feb 26, 2024 | 14.48 | 14.48 | 14.43 | 14.46 | 14.28 | 26,200 |
Feb 23, 2024 | 14.46 | 14.46 | 14.45 | 14.45 | 14.27 | 13,400 |
Feb 22, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.26 | 2,200 |
Feb 21, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.22 | 15,500 |
Feb 20, 2024 | 14.44 | 14.45 | 14.43 | 14.43 | 14.25 | 6,100 |
Feb 16, 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.21 | 200 |
Feb 15, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.23 | 3,400 |
Feb 14, 2024 | 14.39 | 14.40 | 14.38 | 14.38 | 14.20 | 4,200 |
Feb 13, 2024 | 14.35 | 14.36 | 14.34 | 14.35 | 14.17 | 5,100 |
Feb 12, 2024 | 14.39 | 14.41 | 14.37 | 14.40 | 14.22 | 29,700 |
Feb 09, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.21 | 4,000 |
Feb 08, 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.22 | 3,600 |
Feb 07, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.23 | 900 |
Feb 06, 2024 | 14.40 | 14.43 | 14.40 | 14.42 | 14.24 | 23,000 |
Feb 05, 2024 | 14.40 | 14.41 | 14.38 | 14.40 | 14.22 | 15,400 |
Feb 02, 2024 | 14.44 | 14.44 | 14.42 | 14.42 | 14.24 | 61,700 |
Feb 01, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.29 | 100 |
Jan 31, 2024 | 14.44 | 14.46 | 14.42 | 14.44 | 14.26 | 2,800 |
Jan 30, 2024 | 14.42 | 14.42 | 14.39 | 14.42 | 14.24 | 6,400 |
Jan 29, 2024 | 14.40 | 14.41 | 14.37 | 14.41 | 14.23 | 4,600 |
Jan 29, 2024 | 0.06 Dividend | |||||
Jan 26, 2024 | 14.45 | 14.45 | 14.43 | 14.45 | 14.21 | 8,400 |
Jan 25, 2024 | 14.44 | 14.47 | 14.44 | 14.46 | 14.22 | 13,500 |
Jan 24, 2024 | 14.46 | 14.46 | 14.44 | 14.45 | 14.21 | 5,900 |
Jan 23, 2024 | 14.42 | 14.44 | 14.40 | 14.44 | 14.20 | 30,800 |
Jan 22, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.19 | 2,400 |
Jan 19, 2024 | 14.40 | 14.41 | 14.38 | 14.38 | 14.14 | 10,800 |
Jan 18, 2024 | 14.41 | 14.41 | 14.38 | 14.41 | 14.17 | 15,400 |
Jan 17, 2024 | 14.43 | 14.43 | 14.38 | 14.41 | 14.17 | 9,800 |
Jan 16, 2024 | 14.48 | 14.48 | 14.45 | 14.45 | 14.21 | 2,400 |
Jan 15, 2024 | 14.50 | 14.50 | 14.47 | 14.49 | 14.25 | 16,200 |
Jan 12, 2024 | 14.48 | 14.49 | 14.48 | 14.49 | 14.25 | 4,300 |
Jan 11, 2024 | 14.43 | 14.46 | 14.43 | 14.45 | 14.21 | 5,200 |
Jan 10, 2024 | 14.46 | 14.46 | 14.43 | 14.45 | 14.21 | 23,200 |
Jan 09, 2024 | 14.45 | 14.45 | 14.43 | 14.45 | 14.21 | 16,100 |
Jan 08, 2024 | 14.44 | 14.46 | 14.44 | 14.44 | 14.20 | 13,500 |
Jan 05, 2024 | 14.46 | 14.46 | 14.41 | 14.43 | 14.19 | 8,700 |
Jan 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.21 | 13,400 |
Jan 03, 2024 | 14.46 | 14.47 | 14.44 | 14.47 | 14.23 | 27,000 |
Jan 02, 2024 | 14.44 | 14.48 | 14.44 | 14.48 | 14.24 | 4,400 |
Dec 29, 2023 | 14.44 | 14.48 | 14.44 | 14.48 | 14.24 | 2,600 |
Dec 28, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.21 | 100 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 27, 2023 | 14.54 | 14.55 | 14.52 | 14.52 | 14.22 | 10,600 |
Dec 22, 2023 | 14.53 | 14.53 | 14.52 | 14.53 | 14.23 | 19,800 |
Dec 21, 2023 | 14.52 | 14.52 | 14.50 | 14.52 | 14.22 | 3,500 |
Dec 20, 2023 | 14.52 | 14.52 | 14.50 | 14.50 | 14.20 | 4,400 |
Dec 19, 2023 | 14.50 | 14.50 | 14.47 | 14.50 | 14.20 | 32,200 |
Dec 18, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |