Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.63 | 14.72 | 14.63 | 14.70 | 14.70 | 6,100 |
Apr 30, 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 14.65 | 700 |
Apr 29, 2024 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | 3,000 |
Apr 26, 2024 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | 6,900 |
Apr 26, 2024 | 0.05 Dividend | |||||
Apr 25, 2024 | 14.60 | 14.64 | 14.60 | 14.62 | 14.57 | 4,400 |
Apr 24, 2024 | 14.69 | 14.70 | 14.68 | 14.68 | 14.63 | 2,300 |
Apr 23, 2024 | 14.72 | 14.74 | 14.72 | 14.73 | 14.68 | 3,400 |
Apr 22, 2024 | 14.72 | 14.72 | 14.71 | 14.71 | 14.66 | 3,000 |
Apr 19, 2024 | 14.74 | 14.75 | 14.71 | 14.75 | 14.70 | 34,500 |
Apr 18, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.71 | - |
Apr 17, 2024 | 14.76 | 14.76 | 14.73 | 14.74 | 14.69 | 1,400 |
Apr 16, 2024 | 14.69 | 14.74 | 14.69 | 14.73 | 14.68 | 9,600 |
Apr 15, 2024 | 14.70 | 14.73 | 14.69 | 14.73 | 14.68 | 17,700 |
Apr 12, 2024 | 14.80 | 14.81 | 14.79 | 14.79 | 14.74 | 7,300 |
Apr 11, 2024 | 14.72 | 14.73 | 14.71 | 14.71 | 14.66 | 21,800 |
Apr 10, 2024 | 14.78 | 14.78 | 14.72 | 14.72 | 14.67 | 11,600 |
Apr 09, 2024 | 14.86 | 14.87 | 14.84 | 14.84 | 14.79 | 5,100 |
Apr 08, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.76 | 300 |
Apr 05, 2024 | 14.82 | 14.86 | 14.82 | 14.84 | 14.79 | 1,000 |
Apr 04, 2024 | 14.81 | 14.85 | 14.80 | 14.84 | 14.79 | 13,000 |
Apr 03, 2024 | 14.77 | 14.81 | 14.75 | 14.80 | 14.75 | 19,900 |
Apr 02, 2024 | 14.74 | 14.77 | 14.74 | 14.77 | 14.72 | 1,900 |
Apr 01, 2024 | 14.85 | 14.85 | 14.75 | 14.76 | 14.71 | 22,800 |
Mar 28, 2024 | 14.86 | 14.87 | 14.86 | 14.86 | 14.81 | 2,200 |
Mar 27, 2024 | 14.86 | 14.91 | 14.86 | 14.88 | 14.83 | 21,800 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 14.87 | 14.90 | 14.87 | 14.88 | 14.78 | 28,300 |
Mar 25, 2024 | 14.94 | 14.94 | 14.88 | 14.88 | 14.78 | 14,600 |
Mar 22, 2024 | 14.97 | 14.97 | 14.93 | 14.94 | 14.84 | 6,300 |
Mar 21, 2024 | 14.90 | 14.90 | 14.86 | 14.86 | 14.76 | 3,400 |
Mar 20, 2024 | 14.85 | 14.88 | 14.82 | 14.87 | 14.77 | 44,600 |
Mar 19, 2024 | 14.85 | 14.85 | 14.84 | 14.84 | 14.74 | 3,800 |
Mar 18, 2024 | 14.80 | 14.80 | 14.78 | 14.79 | 14.69 | 2,000 |
Mar 15, 2024 | 14.79 | 14.81 | 14.78 | 14.80 | 14.70 | 9,800 |
Mar 14, 2024 | 14.82 | 14.83 | 14.80 | 14.83 | 14.73 | 7,900 |
Mar 13, 2024 | 14.92 | 14.92 | 14.89 | 14.91 | 14.81 | 4,000 |
Mar 12, 2024 | 14.91 | 14.91 | 14.90 | 14.90 | 14.80 | 1,500 |
Mar 11, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.87 | 300 |
Mar 08, 2024 | 14.99 | 15.00 | 14.97 | 15.00 | 14.90 | 7,400 |
Mar 07, 2024 | 14.91 | 14.95 | 14.91 | 14.95 | 14.85 | 800 |
Mar 06, 2024 | 14.96 | 14.96 | 14.93 | 14.96 | 14.86 | 7,500 |
Mar 05, 2024 | 14.94 | 14.96 | 14.92 | 14.94 | 14.84 | 8,700 |
Mar 04, 2024 | 14.86 | 14.87 | 14.85 | 14.85 | 14.75 | 3,600 |
Mar 01, 2024 | 14.82 | 14.88 | 14.78 | 14.86 | 14.76 | 526,000 |
Feb 29, 2024 | 14.83 | 14.86 | 14.82 | 14.82 | 14.72 | 15,700 |
Feb 28, 2024 | 14.81 | 14.83 | 14.81 | 14.82 | 14.72 | 3,500 |
Feb 27, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.72 | 1,700 |
Feb 27, 2024 | 0.05 Dividend | |||||
Feb 26, 2024 | 14.92 | 14.92 | 14.87 | 14.91 | 14.76 | 10,900 |
Feb 23, 2024 | 14.87 | 14.91 | 14.86 | 14.91 | 14.76 | 3,900 |
Feb 22, 2024 | 14.84 | 14.84 | 14.83 | 14.83 | 14.68 | 600 |
Feb 21, 2024 | 14.84 | 14.85 | 14.81 | 14.81 | 14.66 | 6,400 |
Feb 20, 2024 | 14.81 | 14.86 | 14.81 | 14.86 | 14.71 | 6,600 |
Feb 16, 2024 | 14.75 | 14.81 | 14.75 | 14.81 | 14.66 | 6,500 |
Feb 15, 2024 | 14.78 | 14.81 | 14.77 | 14.77 | 14.62 | 8,100 |
Feb 14, 2024 | 14.74 | 14.78 | 14.74 | 14.78 | 14.63 | 5,300 |
Feb 13, 2024 | 14.64 | 14.68 | 14.64 | 14.68 | 14.53 | 3,400 |
Feb 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.62 | 800 |
Feb 09, 2024 | 14.76 | 14.80 | 14.76 | 14.80 | 14.65 | 300 |
Feb 08, 2024 | 14.80 | 14.80 | 14.77 | 14.79 | 14.64 | 4,900 |
Feb 07, 2024 | 14.86 | 14.86 | 14.85 | 14.86 | 14.71 | 2,000 |
Feb 06, 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.70 | 1,300 |
Feb 05, 2024 | 14.82 | 14.82 | 14.78 | 14.80 | 14.65 | 4,400 |
Feb 02, 2024 | 14.94 | 14.94 | 14.86 | 14.89 | 14.74 | 13,500 |
Feb 01, 2024 | 14.96 | 15.03 | 14.94 | 15.01 | 14.86 | 470,300 |
Jan 31, 2024 | 14.89 | 14.92 | 14.88 | 14.92 | 14.77 | 22,000 |
Jan 30, 2024 | 14.79 | 14.86 | 14.79 | 14.86 | 14.71 | 15,300 |
Jan 29, 2024 | 14.74 | 14.81 | 14.74 | 14.81 | 14.66 | 21,300 |
Jan 29, 2024 | 0.05 Dividend | |||||
Jan 26, 2024 | 14.80 | 14.82 | 14.77 | 14.80 | 14.60 | 20,000 |
Jan 25, 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 14.63 | 6,600 |
Jan 24, 2024 | 14.86 | 14.86 | 14.79 | 14.79 | 14.59 | 18,700 |
Jan 23, 2024 | 14.76 | 14.80 | 14.76 | 14.80 | 14.60 | 5,300 |
Jan 22, 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 14.58 | 3,000 |
Jan 19, 2024 | 14.76 | 14.77 | 14.76 | 14.76 | 14.56 | 4,200 |
Jan 18, 2024 | 14.77 | 14.78 | 14.75 | 14.78 | 14.58 | 32,300 |
Jan 17, 2024 | 14.77 | 14.77 | 14.74 | 14.74 | 14.54 | 87,900 |
Jan 16, 2024 | 14.95 | 14.95 | 14.85 | 14.89 | 14.69 | 8,600 |
Jan 15, 2024 | 14.94 | 14.98 | 14.94 | 14.98 | 14.78 | 5,300 |
Jan 12, 2024 | 14.97 | 14.97 | 14.95 | 14.97 | 14.77 | 4,100 |
Jan 11, 2024 | 14.89 | 14.94 | 14.89 | 14.94 | 14.74 | 26,300 |
Jan 10, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 14.69 | 9,400 |
Jan 09, 2024 | 14.93 | 14.94 | 14.91 | 14.91 | 14.71 | 5,200 |
Jan 08, 2024 | 14.90 | 14.96 | 14.90 | 14.91 | 14.71 | 9,500 |
Jan 05, 2024 | 14.88 | 14.95 | 14.88 | 14.90 | 14.70 | 18,900 |
Jan 04, 2024 | 14.92 | 14.93 | 14.88 | 14.89 | 14.69 | 20,100 |
Jan 03, 2024 | 14.94 | 15.01 | 14.94 | 14.98 | 14.78 | 8,000 |
Jan 02, 2024 | 14.95 | 14.97 | 14.93 | 14.94 | 14.74 | 49,200 |
Dec 29, 2023 | 14.97 | 15.07 | 14.97 | 15.02 | 14.82 | 23,900 |
Dec 28, 2023 | 15.02 | 15.03 | 14.99 | 14.99 | 14.79 | 4,000 |
Dec 27, 2023 | 14.98 | 15.05 | 14.98 | 15.03 | 14.83 | 14,500 |
Dec 27, 2023 | 0.05 Dividend | |||||
Dec 22, 2023 | 15.01 | 15.02 | 14.99 | 15.02 | 14.77 | 14,700 |
Dec 21, 2023 | 15.12 | 15.12 | 15.02 | 15.02 | 14.77 | 2,900 |
Dec 20, 2023 | 15.05 | 15.08 | 15.04 | 15.05 | 14.80 | 57,700 |
Dec 19, 2023 | 14.97 | 15.00 | 14.97 | 14.98 | 14.73 | 70,200 |
Dec 18, 2023 | 15.01 | 15.01 | 14.96 | 14.99 | 14.74 | 9,400 |
Dec 15, 2023 | 15.02 | 15.02 | 14.97 | 14.99 | 14.74 | 60,900 |
Dec 14, 2023 | 14.96 | 14.97 | 14.94 | 14.95 | 14.70 | 24,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |