Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 14.77 | 14.81 | 14.75 | 14.81 | 14.81 | 39,400 |
May 09, 2024 | 14.81 | 14.81 | 14.74 | 14.76 | 14.76 | 1,800 |
May 08, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 7,600 |
May 07, 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 15,000 |
May 06, 2024 | 14.73 | 14.73 | 14.71 | 14.73 | 14.73 | 12,200 |
May 03, 2024 | 14.74 | 14.74 | 14.67 | 14.68 | 14.68 | 5,800 |
May 02, 2024 | 14.67 | 14.67 | 14.60 | 14.63 | 14.63 | 6,200 |
May 01, 2024 | 14.60 | 14.61 | 14.55 | 14.61 | 14.61 | 4,000 |
Apr 30, 2024 | 14.67 | 14.67 | 14.61 | 14.61 | 14.61 | 3,100 |
Apr 29, 2024 | 14.61 | 14.66 | 14.61 | 14.66 | 14.66 | 3,900 |
Apr 26, 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 2,100 |
Apr 26, 2024 | 0.1 Dividend | |||||
Apr 25, 2024 | 14.66 | 14.71 | 14.62 | 14.71 | 14.61 | 17,600 |
Apr 24, 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 14.60 | 2,100 |
Apr 23, 2024 | 14.67 | 14.68 | 14.67 | 14.68 | 14.58 | 2,600 |
Apr 22, 2024 | 14.66 | 14.66 | 14.59 | 14.59 | 14.49 | 3,600 |
Apr 19, 2024 | 14.58 | 14.60 | 14.58 | 14.59 | 14.49 | 9,300 |
Apr 18, 2024 | 14.60 | 14.60 | 14.52 | 14.52 | 14.42 | 3,200 |
Apr 17, 2024 | 14.57 | 14.57 | 14.54 | 14.56 | 14.46 | 1,800 |
Apr 16, 2024 | 14.61 | 14.61 | 14.54 | 14.60 | 14.50 | 8,400 |
Apr 15, 2024 | 14.73 | 14.73 | 14.58 | 14.58 | 14.48 | 5,800 |
Apr 12, 2024 | 14.65 | 14.67 | 14.62 | 14.67 | 14.57 | 5,000 |
Apr 11, 2024 | 14.70 | 14.70 | 14.63 | 14.70 | 14.60 | 5,200 |
Apr 10, 2024 | 14.76 | 14.76 | 14.70 | 14.70 | 14.60 | 16,100 |
Apr 09, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 14.66 | 1,300 |
Apr 08, 2024 | 14.70 | 14.71 | 14.70 | 14.71 | 14.61 | 2,400 |
Apr 05, 2024 | 14.70 | 14.74 | 14.70 | 14.72 | 14.62 | 16,300 |
Apr 04, 2024 | 14.74 | 14.74 | 14.70 | 14.71 | 14.61 | 3,700 |
Apr 03, 2024 | 14.76 | 14.76 | 14.69 | 14.72 | 14.62 | 5,200 |
Apr 02, 2024 | 14.72 | 14.76 | 14.70 | 14.76 | 14.66 | 7,800 |
Apr 01, 2024 | 14.72 | 14.77 | 14.72 | 14.77 | 14.67 | 9,000 |
Mar 28, 2024 | 14.75 | 14.76 | 14.71 | 14.76 | 14.66 | 9,100 |
Mar 27, 2024 | 14.78 | 14.78 | 14.65 | 14.70 | 14.60 | 3,600 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 14.83 | 14.85 | 14.80 | 14.81 | 14.61 | 11,000 |
Mar 25, 2024 | 14.78 | 14.80 | 14.76 | 14.76 | 14.56 | 2,700 |
Mar 22, 2024 | 14.82 | 14.82 | 14.79 | 14.81 | 14.61 | 9,600 |
Mar 21, 2024 | 14.77 | 14.82 | 14.77 | 14.82 | 14.62 | 8,000 |
Mar 20, 2024 | 14.75 | 14.77 | 14.74 | 14.77 | 14.57 | 12,500 |
Mar 19, 2024 | 14.70 | 14.74 | 14.70 | 14.74 | 14.54 | 10,300 |
Mar 18, 2024 | 14.69 | 14.70 | 14.69 | 14.70 | 14.50 | 3,700 |
Mar 15, 2024 | 14.70 | 14.73 | 14.68 | 14.73 | 14.53 | 24,200 |
Mar 14, 2024 | 14.73 | 14.76 | 14.72 | 14.73 | 14.53 | 3,400 |
Mar 13, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.54 | 1,500 |
Mar 12, 2024 | 14.70 | 14.73 | 14.70 | 14.73 | 14.53 | 13,100 |
Mar 11, 2024 | 14.70 | 14.70 | 14.65 | 14.70 | 14.50 | 8,500 |
Mar 08, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.49 | 1,300 |
Mar 07, 2024 | 14.64 | 14.68 | 14.64 | 14.68 | 14.48 | 7,400 |
Mar 06, 2024 | 14.65 | 14.65 | 14.64 | 14.64 | 14.44 | 8,200 |
Mar 05, 2024 | 14.69 | 14.69 | 14.62 | 14.64 | 14.44 | 3,000 |
Mar 04, 2024 | 14.66 | 14.68 | 14.63 | 14.68 | 14.48 | 17,800 |
Mar 01, 2024 | 14.62 | 14.64 | 14.61 | 14.64 | 14.44 | 5,900 |
Feb 29, 2024 | 14.65 | 14.65 | 14.60 | 14.62 | 14.42 | 5,200 |
Feb 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | 1,400 |
Feb 27, 2024 | 14.67 | 14.67 | 14.58 | 14.58 | 14.38 | 2,400 |
Feb 27, 2024 | 0.105 Dividend | |||||
Feb 26, 2024 | 14.72 | 14.73 | 14.68 | 14.73 | 14.43 | 23,700 |
Feb 23, 2024 | 14.71 | 14.74 | 14.69 | 14.74 | 14.44 | 11,300 |
Feb 22, 2024 | 14.66 | 14.66 | 14.65 | 14.66 | 14.36 | 4,100 |
Feb 21, 2024 | 14.66 | 14.66 | 14.60 | 14.64 | 14.34 | 5,000 |
Feb 20, 2024 | 14.63 | 14.63 | 14.57 | 14.63 | 14.33 | 8,600 |
Feb 16, 2024 | 14.74 | 14.74 | 14.65 | 14.66 | 14.36 | 2,100 |
Feb 15, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.26 | 700 |
Feb 14, 2024 | 14.61 | 14.63 | 14.61 | 14.62 | 14.32 | 12,700 |
Feb 13, 2024 | 14.61 | 14.61 | 14.59 | 14.61 | 14.31 | 11,000 |
Feb 12, 2024 | 14.61 | 14.62 | 14.60 | 14.60 | 14.30 | 2,600 |
Feb 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | 6,000 |
Feb 08, 2024 | 14.57 | 14.57 | 14.55 | 14.56 | 14.26 | 2,300 |
Feb 07, 2024 | 14.60 | 14.60 | 14.52 | 14.53 | 14.23 | 12,900 |
Feb 06, 2024 | 14.55 | 14.58 | 14.55 | 14.56 | 14.26 | 5,300 |
Feb 05, 2024 | 14.59 | 14.59 | 14.53 | 14.53 | 14.23 | 4,000 |
Feb 02, 2024 | 14.63 | 14.63 | 14.50 | 14.50 | 14.20 | 6,000 |
Feb 01, 2024 | 14.54 | 14.54 | 14.48 | 14.48 | 14.18 | 2,700 |
Jan 31, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 14.24 | 5,900 |
Jan 30, 2024 | 14.67 | 14.67 | 14.56 | 14.56 | 14.26 | 5,500 |
Jan 29, 2024 | 14.57 | 14.57 | 14.48 | 14.57 | 14.27 | 58,400 |
Jan 29, 2024 | 0.105 Dividend | |||||
Jan 26, 2024 | 14.59 | 14.68 | 14.59 | 14.68 | 14.28 | 11,100 |
Jan 25, 2024 | 14.75 | 14.75 | 14.63 | 14.64 | 14.24 | 14,400 |
Jan 24, 2024 | 14.63 | 14.64 | 14.63 | 14.64 | 14.24 | 6,400 |
Jan 23, 2024 | 14.57 | 14.58 | 14.57 | 14.58 | 14.18 | 2,200 |
Jan 22, 2024 | 14.62 | 14.65 | 14.62 | 14.63 | 14.23 | 4,000 |
Jan 19, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.18 | - |
Jan 18, 2024 | 14.57 | 14.58 | 14.55 | 14.58 | 14.18 | 6,800 |
Jan 17, 2024 | 14.55 | 14.58 | 14.54 | 14.55 | 14.15 | 6,300 |
Jan 16, 2024 | 14.66 | 14.66 | 14.55 | 14.64 | 14.24 | 5,200 |
Jan 15, 2024 | 14.67 | 14.67 | 14.60 | 14.63 | 14.23 | 1,900 |
Jan 12, 2024 | 14.60 | 14.63 | 14.60 | 14.63 | 14.23 | 4,100 |
Jan 11, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.21 | 3,300 |
Jan 10, 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 14.18 | 3,600 |
Jan 09, 2024 | 14.57 | 14.58 | 14.53 | 14.57 | 14.17 | 9,000 |
Jan 08, 2024 | 14.57 | 14.57 | 14.47 | 14.50 | 14.10 | 17,200 |
Jan 05, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 14.07 | 6,400 |
Jan 04, 2024 | 14.45 | 14.46 | 14.44 | 14.44 | 14.04 | 1,700 |
Jan 03, 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 14.04 | 4,900 |
Jan 02, 2024 | 14.55 | 14.55 | 14.52 | 14.52 | 14.12 | 4,500 |
Dec 29, 2023 | 14.55 | 14.55 | 14.50 | 14.50 | 14.10 | 1,200 |
Dec 28, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.04 | - |
Dec 27, 2023 | 14.57 | 14.57 | 14.44 | 14.44 | 14.04 | 9,600 |
Dec 27, 2023 | 0.105 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |