Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 700 |
Mar 27, 2024 | 15.30 | 15.33 | 15.30 | 15.33 | 15.33 | 900 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.27 | 200 |
Mar 25, 2024 | 15.45 | 15.45 | 15.41 | 15.41 | 15.29 | 300 |
Mar 22, 2024 | 15.50 | 15.50 | 15.46 | 15.49 | 15.37 | 900 |
Mar 21, 2024 | 15.56 | 15.56 | 15.54 | 15.54 | 15.42 | 300 |
Mar 20, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 15.36 | 500 |
Mar 19, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.33 | - |
Mar 18, 2024 | 15.44 | 15.47 | 15.44 | 15.46 | 15.34 | 1,400 |
Mar 15, 2024 | 15.44 | 15.44 | 15.42 | 15.42 | 15.30 | 400 |
Mar 14, 2024 | 15.65 | 15.65 | 15.54 | 15.54 | 15.42 | 2,100 |
Mar 13, 2024 | 15.55 | 15.55 | 15.52 | 15.52 | 15.40 | 1,200 |
Mar 12, 2024 | 15.48 | 15.53 | 15.48 | 15.53 | 15.41 | 2,900 |
Mar 11, 2024 | 15.45 | 15.48 | 15.41 | 15.48 | 15.36 | 1,400 |
Mar 08, 2024 | 15.48 | 15.48 | 15.39 | 15.40 | 15.28 | 5,600 |
Mar 07, 2024 | 15.39 | 15.41 | 15.39 | 15.40 | 15.28 | 1,600 |
Mar 06, 2024 | 15.36 | 15.36 | 15.34 | 15.34 | 15.22 | 2,200 |
Mar 05, 2024 | 15.11 | 15.36 | 15.11 | 15.33 | 15.21 | 10,300 |
Mar 04, 2024 | 15.33 | 15.33 | 15.24 | 15.24 | 15.12 | 1,200 |
Mar 01, 2024 | 15.21 | 15.28 | 15.18 | 15.28 | 15.16 | 3,900 |
Feb 29, 2024 | 15.11 | 15.23 | 15.11 | 15.22 | 15.10 | 8,700 |
Feb 28, 2024 | 15.22 | 15.22 | 15.18 | 15.19 | 15.07 | 700 |
Feb 27, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.11 | 1,100 |
Feb 27, 2024 | 0.12 Dividend | |||||
Feb 26, 2024 | 15.36 | 15.38 | 15.33 | 15.34 | 15.10 | 4,900 |
Feb 23, 2024 | 15.16 | 15.37 | 15.16 | 15.35 | 15.11 | 4,600 |
Feb 22, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.04 | 2,000 |
Feb 21, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.00 | 300 |
Feb 20, 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 15.00 | 400 |
Feb 16, 2024 | 15.28 | 15.28 | 15.23 | 15.23 | 14.99 | 300 |
Feb 15, 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.02 | 500 |
Feb 14, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.91 | 100 |
Feb 13, 2024 | 15.09 | 15.15 | 15.09 | 15.15 | 14.91 | 600 |
Feb 12, 2024 | 15.29 | 15.29 | 15.28 | 15.28 | 15.04 | 1,700 |
Feb 09, 2024 | 15.27 | 15.27 | 15.23 | 15.25 | 15.01 | 1,700 |
Feb 08, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.92 | - |
Feb 07, 2024 | 15.10 | 15.20 | 15.10 | 15.17 | 14.93 | 700 |
Feb 06, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.84 | - |
Feb 05, 2024 | 15.05 | 15.09 | 15.05 | 15.07 | 14.84 | 500 |
Feb 02, 2024 | 15.11 | 15.11 | 15.09 | 15.09 | 14.86 | 1,000 |
Feb 01, 2024 | 14.95 | 15.01 | 14.95 | 15.01 | 14.78 | 1,700 |
Jan 31, 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.71 | 1,400 |
Jan 30, 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 14.87 | 2,400 |
Jan 29, 2024 | 15.21 | 15.21 | 15.14 | 15.16 | 14.92 | 5,600 |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 26, 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 14.91 | 100 |
Jan 25, 2024 | 15.21 | 15.23 | 15.21 | 15.23 | 14.88 | 1,000 |
Jan 24, 2024 | 15.30 | 15.30 | 15.24 | 15.24 | 14.88 | 1,400 |
Jan 23, 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 14.94 | 800 |
Jan 22, 2024 | 15.29 | 15.29 | 15.25 | 15.27 | 14.91 | 1,700 |
Jan 19, 2024 | 14.92 | 15.14 | 14.92 | 15.14 | 14.79 | 2,000 |
Jan 18, 2024 | 15.13 | 15.17 | 15.13 | 15.14 | 14.79 | 8,100 |
Jan 17, 2024 | 15.16 | 15.16 | 15.12 | 15.12 | 14.77 | 1,000 |
Jan 16, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.83 | 400 |
Jan 15, 2024 | 15.30 | 15.30 | 15.26 | 15.26 | 14.90 | 1,100 |
Jan 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.89 | 300 |
Jan 11, 2024 | 15.32 | 15.32 | 15.25 | 15.27 | 14.91 | 1,100 |
Jan 10, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.89 | 400 |
Jan 09, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.92 | 100 |
Jan 08, 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 14.90 | 600 |
Jan 05, 2024 | 15.22 | 15.22 | 15.20 | 15.22 | 14.87 | 300 |
Jan 04, 2024 | 15.23 | 15.24 | 15.21 | 15.21 | 14.86 | 1,000 |
Jan 03, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.90 | 200 |
Jan 02, 2024 | 15.27 | 15.30 | 15.27 | 15.30 | 14.94 | 600 |
Dec 29, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 14.93 | 300 |
Dec 28, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.95 | 200 |
Dec 27, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.84 | 400 |
Dec 27, 2023 | 0.13 Dividend | |||||
Dec 22, 2023 | 15.28 | 15.32 | 15.28 | 15.31 | 14.83 | 5,700 |
Dec 21, 2023 | 15.29 | 15.29 | 15.26 | 15.28 | 14.80 | 2,700 |
Dec 20, 2023 | 15.32 | 15.32 | 15.28 | 15.28 | 14.80 | 3,000 |
Dec 19, 2023 | 15.30 | 15.34 | 15.30 | 15.34 | 14.86 | 600 |
Dec 18, 2023 | 15.26 | 15.30 | 15.26 | 15.30 | 14.82 | 3,200 |
Dec 15, 2023 | 15.28 | 15.31 | 15.28 | 15.31 | 14.83 | 200 |
Dec 14, 2023 | 15.25 | 15.34 | 15.25 | 15.34 | 14.86 | 1,300 |
Dec 13, 2023 | 15.17 | 15.25 | 15.16 | 15.25 | 14.77 | 2,800 |
Dec 12, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.68 | - |
Dec 11, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.67 | 400 |
Dec 08, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.63 | 700 |
Dec 07, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.62 | 700 |
Dec 06, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.55 | 100 |
Dec 05, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.58 | - |
Dec 04, 2023 | 15.01 | 15.05 | 15.01 | 15.05 | 14.57 | 400 |
Dec 01, 2023 | 14.94 | 15.01 | 14.94 | 15.01 | 14.54 | 1,000 |
Nov 30, 2023 | 14.91 | 14.93 | 14.91 | 14.93 | 14.46 | 3,900 |
Nov 29, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.39 | 100 |
Nov 28, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.46 | - |
Nov 28, 2023 | 0.12 Dividend | |||||
Nov 27, 2023 | 14.94 | 14.94 | 14.93 | 14.93 | 14.34 | 400 |
Nov 24, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.30 | - |
Nov 23, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.30 | - |
Nov 22, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.33 | 100 |
Nov 21, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.32 | 100 |
Nov 20, 2023 | 14.88 | 14.90 | 14.88 | 14.90 | 14.31 | 700 |
Nov 17, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.27 | - |
Nov 16, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.27 | 1,100 |
Nov 15, 2023 | 14.91 | 14.91 | 14.89 | 14.89 | 14.30 | 2,300 |
Nov 14, 2023 | 14.55 | 14.67 | 14.55 | 14.67 | 14.09 | 4,900 |
Nov 13, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 13.94 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |