Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.02 | 14.03 | 14.02 | 14.03 | 14.03 | 650 |
May 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 30, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 400 |
Apr 29, 2024 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | 5,500 |
Apr 26, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 26, 2024 | 0.028 Dividend | |||||
Apr 25, 2024 | 13.91 | 13.93 | 13.90 | 13.92 | 13.89 | 3,100 |
Apr 24, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.94 | 6,000 |
Apr 23, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 13.99 | 7,300 |
Apr 22, 2024 | 14.01 | 14.02 | 14.01 | 14.02 | 13.99 | 2,300 |
Apr 19, 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 13.99 | 3,800 |
Apr 18, 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 13.98 | 600 |
Apr 17, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.03 | 1,300 |
Apr 16, 2024 | 14.04 | 14.04 | 14.03 | 14.03 | 14.00 | 900 |
Apr 15, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 13.99 | 6,200 |
Apr 12, 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 14.08 | 1,200 |
Apr 11, 2024 | 14.08 | 14.08 | 14.03 | 14.03 | 14.00 | 700 |
Apr 10, 2024 | 14.06 | 14.06 | 14.04 | 14.04 | 14.01 | 2,100 |
Apr 09, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.13 | 300 |
Apr 08, 2024 | 14.13 | 14.13 | 14.11 | 14.13 | 14.10 | 42,900 |
Apr 05, 2024 | 14.20 | 14.21 | 14.18 | 14.18 | 14.15 | 14,700 |
Apr 04, 2024 | 14.15 | 14.18 | 14.14 | 14.18 | 14.15 | 13,600 |
Apr 03, 2024 | 14.10 | 14.15 | 14.08 | 14.15 | 14.12 | 18,000 |
Apr 02, 2024 | 14.10 | 14.13 | 14.07 | 14.13 | 14.10 | 18,700 |
Apr 01, 2024 | 14.20 | 14.20 | 14.12 | 14.13 | 14.10 | 17,800 |
Mar 28, 2024 | 14.24 | 14.28 | 14.24 | 14.27 | 14.24 | 39,200 |
Mar 27, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 14.26 | 2,200 |
Mar 27, 2024 | 0.028 Dividend | |||||
Mar 26, 2024 | 14.21 | 14.23 | 14.21 | 14.23 | 14.17 | 1,300 |
Mar 25, 2024 | 14.25 | 14.26 | 14.25 | 14.25 | 14.19 | 5,800 |
Mar 22, 2024 | 14.32 | 14.32 | 14.29 | 14.31 | 14.25 | 1,800 |
Mar 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | - |
Mar 20, 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 14.20 | 13,300 |
Mar 19, 2024 | 14.22 | 14.22 | 14.21 | 14.21 | 14.15 | 2,100 |
Mar 18, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | 300 |
Mar 15, 2024 | 14.15 | 14.18 | 14.15 | 14.18 | 14.12 | 24,500 |
Mar 14, 2024 | 14.21 | 14.21 | 14.20 | 14.20 | 14.14 | 1,900 |
Mar 13, 2024 | 14.30 | 14.30 | 14.29 | 14.29 | 14.23 | 2,900 |
Mar 12, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.26 | 300 |
Mar 11, 2024 | 14.38 | 14.38 | 14.37 | 14.37 | 14.31 | 500 |
Mar 08, 2024 | 14.38 | 14.39 | 14.37 | 14.39 | 14.33 | 8,900 |
Mar 07, 2024 | 14.36 | 14.36 | 14.33 | 14.35 | 14.29 | 5,800 |
Mar 06, 2024 | 14.37 | 14.37 | 14.34 | 14.35 | 14.29 | 7,600 |
Mar 05, 2024 | 14.31 | 14.35 | 14.31 | 14.34 | 14.28 | 18,700 |
Mar 04, 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.19 | 8,000 |
Mar 01, 2024 | 14.19 | 14.27 | 14.17 | 14.27 | 14.21 | 4,600 |
Feb 29, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | - |
Feb 28, 2024 | 14.17 | 14.18 | 14.17 | 14.18 | 14.12 | 5,000 |
Feb 27, 2024 | 14.17 | 14.17 | 14.13 | 14.14 | 14.08 | 1,800 |
Feb 27, 2024 | 0.028 Dividend | |||||
Feb 26, 2024 | 14.24 | 14.24 | 14.19 | 14.22 | 14.14 | 11,100 |
Feb 23, 2024 | 14.19 | 14.24 | 14.19 | 14.24 | 14.16 | 2,600 |
Feb 22, 2024 | 14.17 | 14.18 | 14.15 | 14.18 | 14.10 | 21,700 |
Feb 21, 2024 | 14.22 | 14.22 | 14.16 | 14.18 | 14.10 | 19,600 |
Feb 20, 2024 | 14.21 | 14.24 | 14.20 | 14.20 | 14.12 | 10,600 |
Feb 16, 2024 | 14.10 | 14.13 | 14.10 | 14.13 | 14.05 | 13,100 |
Feb 15, 2024 | 14.16 | 14.17 | 14.15 | 14.16 | 14.08 | 6,600 |
Feb 14, 2024 | 14.09 | 14.14 | 14.08 | 14.13 | 14.05 | 6,700 |
Feb 13, 2024 | 14.05 | 14.05 | 14.04 | 14.04 | 13.96 | 1,100 |
Feb 12, 2024 | 14.15 | 14.15 | 14.13 | 14.13 | 14.05 | 12,200 |
Feb 09, 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 14.07 | 300 |
Feb 08, 2024 | 14.14 | 14.15 | 14.13 | 14.14 | 14.06 | 14,900 |
Feb 07, 2024 | 14.26 | 14.26 | 14.23 | 14.23 | 14.15 | 16,700 |
Feb 06, 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 14.18 | 3,000 |
Feb 05, 2024 | 14.21 | 14.21 | 14.18 | 14.20 | 14.12 | 18,000 |
Feb 02, 2024 | 14.32 | 14.35 | 14.28 | 14.31 | 14.23 | 6,700 |
Feb 01, 2024 | 14.39 | 14.45 | 14.38 | 14.44 | 14.35 | 88,700 |
Jan 31, 2024 | 14.31 | 14.34 | 14.31 | 14.34 | 14.25 | 52,500 |
Jan 30, 2024 | 14.27 | 14.28 | 14.21 | 14.28 | 14.20 | 36,200 |
Jan 29, 2024 | 14.19 | 14.24 | 14.19 | 14.24 | 14.16 | 4,000 |
Jan 29, 2024 | 0.028 Dividend | |||||
Jan 26, 2024 | 14.23 | 14.23 | 14.19 | 14.20 | 14.09 | 50,500 |
Jan 25, 2024 | 14.25 | 14.26 | 14.25 | 14.25 | 14.14 | 5,400 |
Jan 24, 2024 | 14.28 | 14.29 | 14.22 | 14.23 | 14.12 | 12,600 |
Jan 23, 2024 | 14.22 | 14.24 | 14.22 | 14.24 | 14.13 | 35,200 |
Jan 22, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | 15,800 |
Jan 19, 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.10 | 46,200 |
Jan 18, 2024 | 14.21 | 14.24 | 14.21 | 14.21 | 14.10 | 59,700 |
Jan 17, 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 14.16 | 30,900 |
Jan 16, 2024 | 14.45 | 14.45 | 14.36 | 14.37 | 14.26 | 39,900 |
Jan 15, 2024 | 14.48 | 14.49 | 14.48 | 14.49 | 14.38 | 25,900 |
Jan 12, 2024 | 14.53 | 14.53 | 14.46 | 14.49 | 14.38 | 7,300 |
Jan 11, 2024 | 14.42 | 14.46 | 14.40 | 14.46 | 14.35 | 31,800 |
Jan 10, 2024 | 14.48 | 14.48 | 14.40 | 14.42 | 14.31 | 25,900 |
Jan 09, 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.33 | 900 |
Jan 08, 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 14.33 | 8,500 |
Jan 05, 2024 | 14.40 | 14.50 | 14.39 | 14.40 | 14.29 | 105,900 |
Jan 04, 2024 | 14.45 | 14.45 | 14.43 | 14.44 | 14.33 | 9,400 |
Jan 03, 2024 | 14.48 | 14.55 | 14.48 | 14.54 | 14.43 | 29,100 |
Jan 02, 2024 | 14.50 | 14.50 | 14.48 | 14.48 | 14.37 | 11,600 |
Dec 29, 2023 | 14.59 | 14.60 | 14.59 | 14.60 | 14.48 | 1,200 |
Dec 28, 2023 | 14.56 | 14.59 | 14.56 | 14.57 | 14.45 | 7,600 |
Dec 27, 2023 | 14.58 | 14.61 | 14.58 | 14.60 | 14.48 | 22,600 |
Dec 27, 2023 | 0.028 Dividend | |||||
Dec 22, 2023 | 14.56 | 14.56 | 14.47 | 14.47 | 14.33 | 9,800 |
Dec 21, 2023 | 14.64 | 14.66 | 14.57 | 14.58 | 14.44 | 19,200 |
Dec 20, 2023 | 14.60 | 14.62 | 14.58 | 14.62 | 14.48 | 5,400 |
Dec 19, 2023 | 14.50 | 14.54 | 14.50 | 14.54 | 14.40 | 14,000 |
Dec 18, 2023 | 14.49 | 14.50 | 14.49 | 14.50 | 14.36 | 6,800 |
Dec 15, 2023 | 14.56 | 14.56 | 14.50 | 14.55 | 14.41 | 32,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |