Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.66 | 14.66 | 14.60 | 14.60 | 14.60 | 424 |
Mar 27, 2024 | 14.52 | 14.63 | 14.52 | 14.63 | 14.63 | 1,800 |
Mar 26, 2024 | 14.51 | 14.56 | 14.51 | 14.51 | 14.51 | 3,400 |
Mar 25, 2024 | 14.61 | 14.61 | 14.57 | 14.57 | 14.57 | 4,200 |
Mar 22, 2024 | 14.58 | 14.59 | 14.58 | 14.59 | 14.59 | 1,200 |
Mar 21, 2024 | 14.54 | 14.58 | 14.54 | 14.58 | 14.58 | 300 |
Mar 20, 2024 | 14.37 | 14.59 | 14.37 | 14.59 | 14.59 | 1,000 |
Mar 19, 2024 | 14.38 | 14.55 | 14.38 | 14.42 | 14.42 | 1,700 |
Mar 18, 2024 | 14.45 | 14.45 | 14.40 | 14.45 | 14.45 | 800 |
Mar 15, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 100 |
Mar 14, 2024 | 14.48 | 14.48 | 14.37 | 14.45 | 14.45 | 3,700 |
Mar 13, 2024 | 14.56 | 14.56 | 14.51 | 14.54 | 14.54 | 2,800 |
Mar 12, 2024 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 1,400 |
Mar 11, 2024 | 14.42 | 14.46 | 14.42 | 14.46 | 14.46 | 600 |
Mar 08, 2024 | 14.57 | 14.57 | 14.41 | 14.45 | 14.45 | 700 |
Mar 07, 2024 | 14.38 | 14.44 | 14.38 | 14.44 | 14.44 | 300 |
Mar 06, 2024 | 14.24 | 14.26 | 14.24 | 14.26 | 14.26 | 400 |
Mar 05, 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 900 |
Mar 05, 2024 | 0.068 Dividend | |||||
Mar 04, 2024 | 14.13 | 14.16 | 14.10 | 14.11 | 14.04 | 800 |
Mar 01, 2024 | 14.19 | 14.25 | 14.19 | 14.25 | 14.18 | 1,400 |
Feb 29, 2024 | 14.10 | 14.13 | 14.10 | 14.13 | 14.06 | 1,500 |
Feb 28, 2024 | 14.10 | 14.12 | 14.10 | 14.12 | 14.05 | 700 |
Feb 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | 200 |
Feb 26, 2024 | 14.25 | 14.25 | 14.15 | 14.15 | 14.08 | 13,800 |
Feb 23, 2024 | 14.21 | 14.24 | 14.21 | 14.22 | 14.15 | 3,300 |
Feb 22, 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 14.13 | 1,800 |
Feb 21, 2024 | 14.01 | 14.10 | 14.01 | 14.10 | 14.03 | 1,100 |
Feb 20, 2024 | 14.02 | 14.05 | 14.02 | 14.05 | 13.98 | 800 |
Feb 16, 2024 | 13.99 | 13.99 | 13.98 | 13.98 | 13.91 | 100 |
Feb 15, 2024 | 13.95 | 13.99 | 13.95 | 13.99 | 13.93 | 400 |
Feb 14, 2024 | 13.86 | 13.86 | 13.76 | 13.85 | 13.78 | 700 |
Feb 13, 2024 | 13.79 | 13.79 | 13.64 | 13.64 | 13.57 | 2,400 |
Feb 12, 2024 | 13.81 | 13.86 | 13.74 | 13.86 | 13.79 | 1,300 |
Feb 09, 2024 | 13.65 | 13.76 | 13.65 | 13.76 | 13.69 | 2,100 |
Feb 08, 2024 | 13.83 | 13.83 | 13.77 | 13.77 | 13.70 | 1,600 |
Feb 07, 2024 | 13.95 | 14.00 | 13.88 | 14.00 | 13.93 | 1,700 |
Feb 06, 2024 | 13.82 | 13.95 | 13.82 | 13.95 | 13.88 | 1,700 |
Feb 05, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.81 | 300 |
Feb 05, 2024 | 0.068 Dividend | |||||
Feb 02, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.03 | 1,900 |
Feb 01, 2024 | 14.21 | 14.23 | 14.21 | 14.21 | 14.07 | 2,200 |
Jan 31, 2024 | 14.34 | 14.34 | 14.17 | 14.17 | 14.03 | 1,500 |
Jan 30, 2024 | 14.20 | 14.23 | 14.20 | 14.23 | 14.09 | 200 |
Jan 29, 2024 | 14.12 | 14.23 | 14.12 | 14.21 | 14.07 | 2,600 |
Jan 26, 2024 | 14.32 | 14.32 | 14.23 | 14.26 | 14.12 | 1,100 |
Jan 25, 2024 | 14.25 | 14.25 | 14.19 | 14.25 | 14.11 | 600 |
Jan 24, 2024 | 14.24 | 14.29 | 14.19 | 14.19 | 14.05 | 5,500 |
Jan 23, 2024 | 14.05 | 14.15 | 14.05 | 14.15 | 14.01 | 800 |
Jan 22, 2024 | 14.16 | 14.16 | 14.09 | 14.12 | 13.98 | 2,600 |
Jan 19, 2024 | 14.10 | 14.13 | 14.10 | 14.13 | 13.99 | 500 |
Jan 18, 2024 | 14.07 | 14.11 | 14.04 | 14.11 | 13.97 | 4,700 |
Jan 17, 2024 | 13.99 | 14.03 | 13.97 | 14.03 | 13.90 | 1,500 |
Jan 16, 2024 | 14.32 | 14.32 | 14.22 | 14.22 | 14.08 | 2,500 |
Jan 12, 2024 | 14.33 | 14.33 | 14.27 | 14.27 | 14.13 | 1,000 |
Jan 11, 2024 | 14.30 | 14.31 | 14.16 | 14.31 | 14.17 | 3,300 |
Jan 10, 2024 | 14.24 | 14.26 | 14.19 | 14.26 | 14.12 | 138,100 |
Jan 09, 2024 | 14.31 | 14.31 | 14.28 | 14.28 | 14.14 | 1,700 |
Jan 08, 2024 | 14.41 | 14.49 | 14.41 | 14.45 | 14.31 | 9,600 |
Jan 05, 2024 | 14.43 | 14.48 | 14.43 | 14.44 | 14.30 | 2,200 |
Jan 04, 2024 | 14.44 | 14.44 | 14.40 | 14.42 | 14.28 | 2,900 |
Jan 03, 2024 | 14.21 | 14.24 | 14.18 | 14.24 | 14.10 | 3,400 |
Jan 02, 2024 | 14.42 | 14.42 | 14.34 | 14.34 | 14.20 | 3,300 |
Dec 29, 2023 | 14.43 | 14.47 | 14.43 | 14.43 | 14.29 | 2,300 |
Dec 28, 2023 | 14.51 | 14.52 | 14.42 | 14.42 | 14.28 | 1,300 |
Dec 28, 2023 | 0.156 Dividend | |||||
Dec 27, 2023 | 14.67 | 14.70 | 14.63 | 14.67 | 14.38 | 7,100 |
Dec 26, 2023 | 14.61 | 14.62 | 14.54 | 14.62 | 14.33 | 1,100 |
Dec 22, 2023 | 14.59 | 14.63 | 14.55 | 14.57 | 14.28 | 8,700 |
Dec 21, 2023 | 14.57 | 14.57 | 14.44 | 14.54 | 14.25 | 7,500 |
Dec 20, 2023 | 14.30 | 14.33 | 14.30 | 14.33 | 14.04 | 2,200 |
Dec 19, 2023 | 14.35 | 14.39 | 14.35 | 14.38 | 14.09 | 900 |
Dec 18, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.00 | 100 |
Dec 15, 2023 | 14.13 | 14.13 | 14.11 | 14.12 | 13.84 | 600 |
Dec 14, 2023 | 14.18 | 14.32 | 14.18 | 14.29 | 14.00 | 3,000 |
Dec 13, 2023 | 13.78 | 14.00 | 13.76 | 14.00 | 13.72 | 2,100 |
Dec 12, 2023 | 13.77 | 13.83 | 13.76 | 13.80 | 13.52 | 10,100 |
Dec 11, 2023 | 13.81 | 13.81 | 13.74 | 13.80 | 13.52 | 4,000 |
Dec 08, 2023 | 13.81 | 13.81 | 13.76 | 13.78 | 13.50 | 3,900 |
Dec 07, 2023 | 13.72 | 13.78 | 13.72 | 13.72 | 13.44 | 700 |
Dec 06, 2023 | 13.69 | 13.78 | 13.65 | 13.65 | 13.38 | 2,500 |
Dec 05, 2023 | 13.64 | 13.64 | 13.61 | 13.64 | 13.36 | 3,600 |
Dec 05, 2023 | 0.068 Dividend | |||||
Dec 04, 2023 | 13.75 | 13.76 | 13.70 | 13.76 | 13.42 | 800 |
Dec 01, 2023 | 13.71 | 13.77 | 13.71 | 13.76 | 13.42 | 7,200 |
Nov 30, 2023 | 13.68 | 13.70 | 13.67 | 13.70 | 13.36 | 1,000 |
Nov 29, 2023 | 13.76 | 13.76 | 13.63 | 13.65 | 13.31 | 4,400 |
Nov 28, 2023 | 13.68 | 13.73 | 13.68 | 13.73 | 13.39 | 900 |
Nov 27, 2023 | 13.65 | 13.69 | 13.62 | 13.69 | 13.35 | 2,900 |
Nov 24, 2023 | 13.56 | 13.68 | 13.56 | 13.68 | 13.34 | 1,300 |
Nov 22, 2023 | 13.55 | 13.55 | 13.47 | 13.52 | 13.19 | 1,400 |
Nov 21, 2023 | 13.52 | 13.52 | 13.50 | 13.52 | 13.19 | 2,000 |
Nov 20, 2023 | 13.54 | 13.62 | 13.54 | 13.58 | 13.24 | 1,900 |
Nov 17, 2023 | 13.46 | 13.50 | 13.46 | 13.50 | 13.16 | 300 |
Nov 16, 2023 | 13.35 | 13.35 | 13.31 | 13.34 | 13.00 | 1,000 |
Nov 15, 2023 | 13.44 | 13.47 | 13.39 | 13.40 | 13.07 | 2,800 |
Nov 14, 2023 | 13.23 | 13.42 | 13.23 | 13.40 | 13.07 | 1,900 |
Nov 13, 2023 | 13.10 | 13.14 | 13.03 | 13.14 | 12.81 | 2,900 |
Nov 10, 2023 | 12.93 | 13.06 | 12.93 | 13.03 | 12.70 | 1,400 |
Nov 09, 2023 | 13.10 | 13.10 | 12.94 | 12.96 | 12.64 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |