Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 14.44 | 14.44 | 14.40 | 14.42 | 14.42 | 19,400 |
May 09, 2024 | 14.46 | 14.47 | 14.43 | 14.47 | 14.47 | 9,900 |
May 08, 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.46 | 11,900 |
May 07, 2024 | 14.51 | 14.55 | 14.51 | 14.51 | 14.51 | 13,100 |
May 06, 2024 | 14.44 | 14.49 | 14.44 | 14.49 | 14.49 | 32,200 |
May 03, 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 14.44 | 13,100 |
May 02, 2024 | 14.31 | 14.37 | 14.30 | 14.37 | 14.37 | 8,100 |
May 01, 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 16,000 |
Apr 30, 2024 | 14.26 | 14.30 | 14.25 | 14.26 | 14.26 | 7,800 |
Apr 29, 2024 | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | 20,400 |
Apr 26, 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | 46,600 |
Apr 26, 2024 | 0.03 Dividend | |||||
Apr 25, 2024 | 14.24 | 14.24 | 14.22 | 14.24 | 14.21 | 14,200 |
Apr 24, 2024 | 14.32 | 14.32 | 14.27 | 14.27 | 14.24 | 4,300 |
Apr 23, 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.28 | 18,400 |
Apr 22, 2024 | 14.32 | 14.33 | 14.31 | 14.32 | 14.29 | 9,600 |
Apr 19, 2024 | 14.33 | 14.36 | 14.33 | 14.34 | 14.31 | 35,900 |
Apr 18, 2024 | 14.37 | 14.37 | 14.32 | 14.32 | 14.29 | 8,500 |
Apr 17, 2024 | 14.36 | 14.37 | 14.33 | 14.37 | 14.34 | 7,900 |
Apr 16, 2024 | 14.32 | 14.36 | 14.32 | 14.34 | 14.31 | 17,500 |
Apr 15, 2024 | 14.35 | 14.35 | 14.32 | 14.35 | 14.32 | 27,400 |
Apr 12, 2024 | 14.43 | 14.46 | 14.42 | 14.43 | 14.40 | 41,000 |
Apr 11, 2024 | 14.41 | 14.41 | 14.35 | 14.36 | 14.33 | 7,500 |
Apr 10, 2024 | 14.41 | 14.43 | 14.37 | 14.39 | 14.36 | 37,800 |
Apr 09, 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.48 | 14,700 |
Apr 08, 2024 | 14.45 | 14.47 | 14.43 | 14.45 | 14.42 | 34,500 |
Apr 05, 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 14.45 | 32,700 |
Apr 04, 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.49 | 13,900 |
Apr 03, 2024 | 14.43 | 14.46 | 14.41 | 14.46 | 14.43 | 75,300 |
Apr 02, 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 14.43 | 35,500 |
Apr 01, 2024 | 14.53 | 14.53 | 14.47 | 14.47 | 14.44 | 20,600 |
Mar 28, 2024 | 14.55 | 14.61 | 14.55 | 14.61 | 14.58 | 60,800 |
Mar 27, 2024 | 14.57 | 14.60 | 14.57 | 14.59 | 14.56 | 9,100 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 14.55 | 14.57 | 14.53 | 14.57 | 14.51 | 25,000 |
Mar 25, 2024 | 14.61 | 14.61 | 14.56 | 14.57 | 14.51 | 11,600 |
Mar 22, 2024 | 14.59 | 14.61 | 14.59 | 14.60 | 14.54 | 48,700 |
Mar 21, 2024 | 14.58 | 14.58 | 14.53 | 14.54 | 14.48 | 13,700 |
Mar 20, 2024 | 14.55 | 14.57 | 14.51 | 14.56 | 14.49 | 69,200 |
Mar 19, 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.48 | 87,700 |
Mar 18, 2024 | 14.49 | 14.49 | 14.45 | 14.46 | 14.40 | 57,800 |
Mar 15, 2024 | 14.52 | 14.52 | 14.48 | 14.52 | 14.46 | 20,200 |
Mar 14, 2024 | 14.51 | 14.53 | 14.51 | 14.51 | 14.45 | 19,300 |
Mar 13, 2024 | 14.60 | 14.63 | 14.59 | 14.61 | 14.55 | 37,200 |
Mar 12, 2024 | 14.65 | 14.66 | 14.61 | 14.64 | 14.58 | 55,400 |
Mar 11, 2024 | 14.67 | 14.68 | 14.66 | 14.68 | 14.62 | 46,000 |
Mar 08, 2024 | 14.69 | 14.70 | 14.69 | 14.70 | 14.64 | 9,300 |
Mar 07, 2024 | 14.69 | 14.70 | 14.65 | 14.67 | 14.61 | 50,400 |
Mar 06, 2024 | 14.68 | 14.70 | 14.66 | 14.68 | 14.62 | 49,500 |
Mar 05, 2024 | 14.65 | 14.68 | 14.64 | 14.65 | 14.59 | 71,800 |
Mar 04, 2024 | 14.55 | 14.59 | 14.55 | 14.57 | 14.51 | 17,900 |
Mar 01, 2024 | 14.56 | 14.61 | 14.52 | 14.60 | 14.54 | 60,100 |
Feb 29, 2024 | 14.53 | 14.55 | 14.52 | 14.54 | 14.48 | 25,100 |
Feb 28, 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.45 | 15,700 |
Feb 27, 2024 | 14.51 | 14.51 | 14.47 | 14.49 | 14.43 | 8,700 |
Feb 27, 2024 | 0.03 Dividend | |||||
Feb 26, 2024 | 14.60 | 14.60 | 14.55 | 14.56 | 14.47 | 34,700 |
Feb 23, 2024 | 14.53 | 14.60 | 14.53 | 14.60 | 14.51 | 82,700 |
Feb 22, 2024 | 14.51 | 14.53 | 14.51 | 14.53 | 14.44 | 19,200 |
Feb 21, 2024 | 14.55 | 14.55 | 14.49 | 14.51 | 14.42 | 48,100 |
Feb 20, 2024 | 14.55 | 14.57 | 14.53 | 14.54 | 14.45 | 70,100 |
Feb 16, 2024 | 14.44 | 14.50 | 14.44 | 14.50 | 14.41 | 27,200 |
Feb 15, 2024 | 14.49 | 14.51 | 14.48 | 14.49 | 14.40 | 4,500 |
Feb 14, 2024 | 14.44 | 14.48 | 14.43 | 14.47 | 14.38 | 15,500 |
Feb 13, 2024 | 14.37 | 14.40 | 14.37 | 14.39 | 14.30 | 15,300 |
Feb 12, 2024 | 14.50 | 14.50 | 14.45 | 14.46 | 14.37 | 6,500 |
Feb 09, 2024 | 14.46 | 14.49 | 14.44 | 14.48 | 14.39 | 31,000 |
Feb 08, 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.37 | 23,300 |
Feb 07, 2024 | 14.56 | 14.59 | 14.53 | 14.54 | 14.45 | 74,300 |
Feb 06, 2024 | 14.52 | 14.59 | 14.52 | 14.58 | 14.49 | 36,100 |
Feb 05, 2024 | 14.53 | 14.53 | 14.50 | 14.51 | 14.42 | 11,000 |
Feb 02, 2024 | 14.65 | 14.65 | 14.58 | 14.62 | 14.53 | 7,300 |
Feb 01, 2024 | 14.70 | 14.76 | 14.68 | 14.75 | 14.66 | 68,400 |
Jan 31, 2024 | 14.62 | 14.65 | 14.60 | 14.65 | 14.56 | 38,100 |
Jan 30, 2024 | 14.55 | 14.57 | 14.50 | 14.57 | 14.48 | 37,700 |
Jan 29, 2024 | 14.49 | 14.53 | 14.47 | 14.53 | 14.44 | 44,700 |
Jan 29, 2024 | 0.03 Dividend | |||||
Jan 26, 2024 | 14.50 | 14.50 | 14.47 | 14.49 | 14.37 | 13,800 |
Jan 25, 2024 | 14.54 | 14.54 | 14.52 | 14.53 | 14.41 | 21,200 |
Jan 24, 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.38 | 33,300 |
Jan 23, 2024 | 14.52 | 14.52 | 14.48 | 14.50 | 14.38 | 20,600 |
Jan 22, 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.42 | 12,500 |
Jan 19, 2024 | 14.47 | 14.50 | 14.47 | 14.49 | 14.37 | 64,900 |
Jan 18, 2024 | 14.50 | 14.52 | 14.50 | 14.51 | 14.39 | 28,400 |
Jan 17, 2024 | 14.58 | 14.58 | 14.51 | 14.53 | 14.41 | 64,600 |
Jan 16, 2024 | 14.71 | 14.71 | 14.61 | 14.62 | 14.50 | 66,000 |
Jan 15, 2024 | 14.74 | 14.76 | 14.73 | 14.75 | 14.63 | 12,400 |
Jan 12, 2024 | 14.75 | 14.77 | 14.73 | 14.73 | 14.61 | 17,900 |
Jan 11, 2024 | 14.72 | 14.75 | 14.68 | 14.74 | 14.62 | 73,200 |
Jan 10, 2024 | 14.78 | 14.78 | 14.70 | 14.70 | 14.58 | 25,900 |
Jan 09, 2024 | 14.74 | 14.76 | 14.73 | 14.75 | 14.63 | 60,800 |
Jan 08, 2024 | 14.70 | 14.77 | 14.70 | 14.74 | 14.62 | 85,700 |
Jan 05, 2024 | 14.66 | 14.76 | 14.66 | 14.69 | 14.57 | 36,000 |
Jan 04, 2024 | 14.73 | 14.76 | 14.71 | 14.71 | 14.59 | 35,100 |
Jan 03, 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 14.70 | 20,400 |
Jan 02, 2024 | 14.75 | 14.81 | 14.75 | 14.78 | 14.66 | 59,800 |
Dec 29, 2023 | 14.83 | 14.89 | 14.82 | 14.89 | 14.77 | 14,200 |
Dec 28, 2023 | 14.89 | 14.90 | 14.85 | 14.85 | 14.73 | 1,400 |
Dec 27, 2023 | 14.84 | 14.92 | 14.84 | 14.89 | 14.77 | 21,300 |
Dec 27, 2023 | 0.03 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |