Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | 1,500 |
May 02, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 9,315 |
May 01, 2024 | 14.51 | 14.51 | 14.49 | 14.49 | 14.49 | 2,000 |
Apr 30, 2024 | 14.50 | 14.51 | 14.49 | 14.49 | 14.49 | 21,350 |
Apr 29, 2024 | 14.53 | 14.53 | 14.50 | 14.50 | 14.50 | 2,100 |
Apr 26, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 800 |
Apr 26, 2024 | 0.045 Dividend | |||||
Apr 25, 2024 | 14.49 | 14.49 | 14.43 | 14.46 | 14.41 | 14,600 |
Apr 24, 2024 | 14.56 | 14.56 | 14.51 | 14.51 | 14.46 | 3,210 |
Apr 23, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | 9,300 |
Apr 22, 2024 | 14.46 | 14.48 | 14.46 | 14.48 | 14.43 | 1,201 |
Apr 19, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.51 | - |
Apr 18, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.51 | - |
Apr 17, 2024 | 14.53 | 14.56 | 14.51 | 14.56 | 14.51 | 24,800 |
Apr 16, 2024 | 14.52 | 14.56 | 14.52 | 14.56 | 14.51 | 4,800 |
Apr 15, 2024 | 14.61 | 14.61 | 14.56 | 14.56 | 14.51 | 430 |
Apr 12, 2024 | 14.65 | 14.66 | 14.65 | 14.66 | 14.61 | 1,518 |
Apr 11, 2024 | 14.61 | 14.64 | 14.61 | 14.63 | 14.58 | 3,200 |
Apr 10, 2024 | 14.66 | 14.67 | 14.63 | 14.63 | 14.58 | 3,655 |
Apr 09, 2024 | 14.72 | 14.73 | 14.71 | 14.73 | 14.68 | 38,300 |
Apr 08, 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 14.65 | 16,681 |
Apr 05, 2024 | 14.67 | 14.73 | 14.67 | 14.68 | 14.63 | 801 |
Apr 04, 2024 | 14.71 | 14.71 | 14.70 | 14.70 | 14.65 | 38,400 |
Apr 03, 2024 | 14.65 | 14.68 | 14.65 | 14.68 | 14.63 | 22,100 |
Apr 02, 2024 | 14.65 | 14.66 | 14.65 | 14.66 | 14.61 | 4,500 |
Apr 01, 2024 | 14.77 | 14.77 | 14.70 | 14.71 | 14.66 | 8,649 |
Mar 28, 2024 | 14.79 | 14.79 | 14.78 | 14.78 | 14.73 | 8,300 |
Mar 27, 2024 | 14.78 | 14.79 | 14.74 | 14.79 | 14.74 | 9,100 |
Mar 26, 2024 | 14.73 | 14.74 | 14.73 | 14.73 | 14.68 | 28,202 |
Mar 26, 2024 | 0.045 Dividend | |||||
Mar 25, 2024 | 14.79 | 14.79 | 14.77 | 14.79 | 14.70 | 12,600 |
Mar 22, 2024 | 14.82 | 14.82 | 14.78 | 14.82 | 14.73 | 3,949 |
Mar 21, 2024 | 14.76 | 14.77 | 14.75 | 14.76 | 14.67 | 9,001 |
Mar 20, 2024 | 14.70 | 14.74 | 14.70 | 14.73 | 14.64 | 900 |
Mar 19, 2024 | 14.73 | 14.74 | 14.71 | 14.71 | 14.62 | 13,300 |
Mar 18, 2024 | 14.65 | 14.68 | 14.65 | 14.67 | 14.58 | 800 |
Mar 15, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.59 | 3,606 |
Mar 14, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.60 | 2,136 |
Mar 13, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.69 | 202 |
Mar 12, 2024 | 14.77 | 14.77 | 14.76 | 14.76 | 14.67 | 2,870 |
Mar 11, 2024 | 14.77 | 14.77 | 14.75 | 14.77 | 14.68 | 21,961 |
Mar 08, 2024 | 14.80 | 14.82 | 14.80 | 14.81 | 14.72 | 1,800 |
Mar 07, 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 14.69 | 3,811 |
Mar 06, 2024 | 14.83 | 14.83 | 14.74 | 14.77 | 14.68 | 9,702 |
Mar 05, 2024 | 14.75 | 14.75 | 14.74 | 14.74 | 14.65 | 1,302 |
Mar 04, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | 2,304 |
Mar 01, 2024 | 14.71 | 14.73 | 14.68 | 14.73 | 14.64 | 10,800 |
Feb 29, 2024 | 14.64 | 14.64 | 14.62 | 14.62 | 14.53 | 5,500 |
Feb 28, 2024 | 14.62 | 14.62 | 14.60 | 14.60 | 14.51 | 2,500 |
Feb 27, 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.52 | 4,883 |
Feb 27, 2024 | 0.045 Dividend | |||||
Feb 26, 2024 | 14.67 | 14.69 | 14.66 | 14.66 | 14.53 | 10,200 |
Feb 23, 2024 | 14.68 | 14.70 | 14.66 | 14.70 | 14.56 | 9,100 |
Feb 22, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | 100 |
Feb 21, 2024 | 14.56 | 14.57 | 14.55 | 14.57 | 14.44 | 3,496 |
Feb 20, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.45 | 3,023 |
Feb 16, 2024 | 14.57 | 14.57 | 14.53 | 14.53 | 14.40 | 1,601 |
Feb 15, 2024 | 14.55 | 14.56 | 14.53 | 14.53 | 14.40 | 700 |
Feb 14, 2024 | 14.50 | 14.50 | 14.48 | 14.48 | 14.35 | 500 |
Feb 13, 2024 | 14.39 | 14.41 | 14.39 | 14.41 | 14.28 | 1,286 |
Feb 12, 2024 | 14.50 | 14.52 | 14.50 | 14.50 | 14.37 | 13,100 |
Feb 09, 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.37 | 500 |
Feb 08, 2024 | 14.48 | 14.48 | 14.47 | 14.47 | 14.34 | 635 |
Feb 07, 2024 | 14.55 | 14.55 | 14.53 | 14.53 | 14.40 | 19,703 |
Feb 06, 2024 | 14.52 | 14.53 | 14.52 | 14.53 | 14.40 | 7,022 |
Feb 05, 2024 | 14.50 | 14.51 | 14.48 | 14.48 | 14.35 | 5,900 |
Feb 02, 2024 | 14.55 | 14.57 | 14.55 | 14.55 | 14.42 | 6,100 |
Feb 01, 2024 | 14.62 | 14.62 | 14.60 | 14.60 | 14.47 | 3,501 |
Jan 31, 2024 | 14.58 | 14.58 | 14.54 | 14.54 | 14.41 | 2,350 |
Jan 30, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | 700 |
Jan 29, 2024 | 14.48 | 14.48 | 14.44 | 14.47 | 14.34 | 2,150 |
Jan 29, 2024 | 0.045 Dividend | |||||
Jan 26, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.35 | 3,440 |
Jan 25, 2024 | 14.52 | 14.52 | 14.50 | 14.51 | 14.33 | 3,273 |
Jan 24, 2024 | 14.41 | 14.53 | 14.41 | 14.50 | 14.32 | 1,320 |
Jan 23, 2024 | 14.47 | 14.47 | 14.43 | 14.45 | 14.27 | 3,383 |
Jan 22, 2024 | 14.49 | 14.50 | 14.47 | 14.47 | 14.29 | 5,000 |
Jan 19, 2024 | 14.42 | 14.42 | 14.41 | 14.41 | 14.23 | 2,613 |
Jan 18, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.24 | 900 |
Jan 17, 2024 | 14.53 | 14.53 | 14.41 | 14.41 | 14.23 | 3,303 |
Jan 16, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 100 |
Jan 15, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.44 | - |
Jan 12, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.44 | 4,522 |
Jan 11, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.38 | 100 |
Jan 10, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.39 | 100 |
Jan 09, 2024 | 14.60 | 14.60 | 14.57 | 14.57 | 14.39 | 4,001 |
Jan 08, 2024 | 14.57 | 14.58 | 14.57 | 14.58 | 14.40 | 3,200 |
Jan 05, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.34 | 745 |
Jan 04, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.40 | - |
Jan 03, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.40 | 118 |
Jan 02, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.49 | - |
Dec 29, 2023 | 14.61 | 14.67 | 14.61 | 14.67 | 14.49 | 611 |
Dec 28, 2023 | 14.77 | 14.77 | 14.65 | 14.65 | 14.47 | 1,900 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.49 | 174 |
Dec 22, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.41 | 101 |
Dec 21, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.46 | - |
Dec 20, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.46 | 200 |
Dec 19, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.41 | - |
Dec 18, 2023 | 14.62 | 14.63 | 14.62 | 14.63 | 14.41 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |