Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 14.14 | 14.14 | 14.11 | 14.14 | 14.14 | 3,630 |
May 16, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 10,100 |
May 15, 2024 | 14.14 | 14.14 | 14.11 | 14.12 | 14.12 | 6,400 |
May 14, 2024 | 14.14 | 14.14 | 14.09 | 14.09 | 14.09 | 3,400 |
May 13, 2024 | 14.10 | 14.13 | 14.10 | 14.10 | 14.10 | 10,200 |
May 10, 2024 | 14.07 | 14.10 | 14.06 | 14.08 | 14.08 | 5,100 |
May 09, 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 14.02 | 12,200 |
May 08, 2024 | 13.87 | 14.00 | 13.87 | 14.00 | 14.00 | 6,600 |
May 07, 2024 | 13.95 | 13.95 | 13.88 | 13.88 | 13.88 | 16,700 |
May 06, 2024 | 13.84 | 13.91 | 13.82 | 13.89 | 13.89 | 10,000 |
May 03, 2024 | 13.88 | 13.88 | 13.80 | 13.80 | 13.80 | 14,200 |
May 02, 2024 | 13.80 | 13.83 | 13.79 | 13.80 | 13.80 | 2,000 |
May 01, 2024 | 13.78 | 13.85 | 13.78 | 13.84 | 13.84 | 1,200 |
Apr 30, 2024 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | 3,800 |
Apr 29, 2024 | 13.90 | 13.90 | 13.76 | 13.76 | 13.76 | 13,500 |
Apr 29, 2024 | 0.15 Dividend | |||||
Apr 26, 2024 | 14.00 | 14.01 | 13.96 | 14.00 | 13.85 | 4,300 |
Apr 25, 2024 | 13.89 | 13.97 | 13.86 | 13.97 | 13.82 | 3,100 |
Apr 24, 2024 | 14.09 | 14.09 | 13.98 | 14.01 | 13.86 | 8,400 |
Apr 23, 2024 | 14.04 | 14.08 | 14.03 | 14.06 | 13.91 | 5,000 |
Apr 22, 2024 | 13.99 | 14.03 | 13.98 | 14.03 | 13.88 | 5,700 |
Apr 19, 2024 | 13.87 | 13.97 | 13.87 | 13.96 | 13.81 | 5,400 |
Apr 18, 2024 | 13.86 | 13.90 | 13.80 | 13.85 | 13.70 | 13,700 |
Apr 17, 2024 | 13.88 | 13.93 | 13.85 | 13.86 | 13.71 | 2,300 |
Apr 16, 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 13.70 | 6,400 |
Apr 15, 2024 | 14.16 | 14.16 | 13.94 | 13.97 | 13.82 | 17,700 |
Apr 12, 2024 | 14.20 | 14.21 | 14.02 | 14.04 | 13.89 | 7,800 |
Apr 11, 2024 | 14.20 | 14.22 | 14.11 | 14.20 | 14.05 | 24,100 |
Apr 10, 2024 | 14.39 | 14.39 | 14.20 | 14.24 | 14.09 | 9,200 |
Apr 09, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.22 | 600 |
Apr 08, 2024 | 14.33 | 14.38 | 14.33 | 14.37 | 14.22 | 10,100 |
Apr 05, 2024 | 14.29 | 14.33 | 14.25 | 14.31 | 14.16 | 15,300 |
Apr 04, 2024 | 14.29 | 14.36 | 14.24 | 14.25 | 14.10 | 9,800 |
Apr 03, 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 14.11 | 9,300 |
Apr 02, 2024 | 14.30 | 14.30 | 14.21 | 14.24 | 14.09 | 13,200 |
Apr 01, 2024 | 14.40 | 14.40 | 14.31 | 14.36 | 14.21 | 4,900 |
Mar 28, 2024 | 14.34 | 14.42 | 14.34 | 14.41 | 14.26 | 15,300 |
Mar 27, 2024 | 14.27 | 14.34 | 14.27 | 14.34 | 14.19 | 14,000 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 14.49 | 14.49 | 14.43 | 14.43 | 14.13 | 7,300 |
Mar 25, 2024 | 14.43 | 14.47 | 14.43 | 14.43 | 14.13 | 7,200 |
Mar 22, 2024 | 14.42 | 14.43 | 14.42 | 14.43 | 14.13 | 5,100 |
Mar 21, 2024 | 14.45 | 14.45 | 14.43 | 14.44 | 14.14 | 10,600 |
Mar 20, 2024 | 14.20 | 14.35 | 14.20 | 14.34 | 14.04 | 5,700 |
Mar 19, 2024 | 14.26 | 14.28 | 14.24 | 14.24 | 13.94 | 6,900 |
Mar 18, 2024 | 14.25 | 14.25 | 14.15 | 14.23 | 13.93 | 3,700 |
Mar 15, 2024 | 14.20 | 14.23 | 14.20 | 14.22 | 13.92 | 6,000 |
Mar 14, 2024 | 14.30 | 14.30 | 14.16 | 14.18 | 13.88 | 7,200 |
Mar 13, 2024 | 14.26 | 14.26 | 14.25 | 14.26 | 13.96 | 4,400 |
Mar 12, 2024 | 14.28 | 14.28 | 14.20 | 14.22 | 13.92 | 13,100 |
Mar 11, 2024 | 14.19 | 14.19 | 14.13 | 14.19 | 13.89 | 9,900 |
Mar 08, 2024 | 14.19 | 14.19 | 14.13 | 14.17 | 13.87 | 7,900 |
Mar 07, 2024 | 14.19 | 14.19 | 14.10 | 14.14 | 13.84 | 6,000 |
Mar 06, 2024 | 14.19 | 14.19 | 14.09 | 14.09 | 13.79 | 5,800 |
Mar 05, 2024 | 14.12 | 14.12 | 14.05 | 14.05 | 13.75 | 7,800 |
Mar 04, 2024 | 14.03 | 14.06 | 14.01 | 14.01 | 13.72 | 6,100 |
Mar 01, 2024 | 14.01 | 14.01 | 13.93 | 13.98 | 13.69 | 7,300 |
Feb 29, 2024 | 13.93 | 13.93 | 13.82 | 13.93 | 13.64 | 3,600 |
Feb 28, 2024 | 13.90 | 13.90 | 13.82 | 13.82 | 13.53 | 5,700 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 13.95 | 13.98 | 13.89 | 13.95 | 13.51 | 18,100 |
Feb 26, 2024 | 14.20 | 14.20 | 14.02 | 14.03 | 13.59 | 17,900 |
Feb 23, 2024 | 14.08 | 14.10 | 14.07 | 14.09 | 13.65 | 7,800 |
Feb 22, 2024 | 14.08 | 14.08 | 14.04 | 14.05 | 13.61 | 3,100 |
Feb 21, 2024 | 14.00 | 14.00 | 13.98 | 13.99 | 13.55 | 1,100 |
Feb 20, 2024 | 13.94 | 14.03 | 13.94 | 14.00 | 13.56 | 4,400 |
Feb 16, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.51 | 2,300 |
Feb 15, 2024 | 13.84 | 13.95 | 13.84 | 13.92 | 13.48 | 2,600 |
Feb 14, 2024 | 13.78 | 13.78 | 13.74 | 13.78 | 13.35 | 15,700 |
Feb 13, 2024 | 13.84 | 13.84 | 13.54 | 13.56 | 13.13 | 19,200 |
Feb 12, 2024 | 13.80 | 13.87 | 13.80 | 13.85 | 13.41 | 1,800 |
Feb 09, 2024 | 13.71 | 13.78 | 13.71 | 13.77 | 13.34 | 5,600 |
Feb 08, 2024 | 13.71 | 13.71 | 13.57 | 13.64 | 13.21 | 17,800 |
Feb 07, 2024 | 13.70 | 13.73 | 13.70 | 13.71 | 13.28 | 45,100 |
Feb 06, 2024 | 13.75 | 13.76 | 13.75 | 13.75 | 13.32 | 5,500 |
Feb 05, 2024 | 13.85 | 13.85 | 13.72 | 13.76 | 13.33 | 1,700 |
Feb 02, 2024 | 13.86 | 13.86 | 13.78 | 13.83 | 13.39 | 14,300 |
Feb 01, 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.41 | 5,200 |
Jan 31, 2024 | 13.91 | 13.96 | 13.84 | 13.85 | 13.41 | 21,200 |
Jan 30, 2024 | 14.02 | 14.02 | 13.92 | 13.96 | 13.52 | 7,900 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 14.05 | 14.12 | 14.02 | 14.12 | 13.53 | 15,400 |
Jan 26, 2024 | 14.07 | 14.07 | 14.03 | 14.04 | 13.45 | 11,400 |
Jan 25, 2024 | 14.07 | 14.07 | 14.00 | 14.04 | 13.45 | 13,000 |
Jan 24, 2024 | 14.01 | 14.04 | 14.01 | 14.01 | 13.42 | 1,600 |
Jan 23, 2024 | 14.01 | 14.01 | 13.90 | 13.93 | 13.35 | 11,000 |
Jan 22, 2024 | 14.04 | 14.04 | 13.89 | 13.95 | 13.37 | 11,300 |
Jan 19, 2024 | 13.87 | 13.95 | 13.84 | 13.94 | 13.36 | 5,000 |
Jan 18, 2024 | 13.80 | 13.82 | 13.79 | 13.82 | 13.24 | 6,000 |
Jan 17, 2024 | 13.87 | 13.87 | 13.78 | 13.82 | 13.24 | 6,000 |
Jan 16, 2024 | 13.91 | 13.91 | 13.83 | 13.89 | 13.31 | 24,700 |
Jan 15, 2024 | 13.93 | 13.96 | 13.90 | 13.95 | 13.37 | 7,100 |
Jan 12, 2024 | 14.01 | 14.03 | 13.89 | 13.90 | 13.32 | 25,100 |
Jan 11, 2024 | 14.08 | 14.08 | 13.91 | 13.95 | 13.37 | 51,100 |
Jan 10, 2024 | 14.15 | 14.15 | 14.08 | 14.08 | 13.49 | 13,700 |
Jan 09, 2024 | 14.25 | 14.25 | 14.14 | 14.15 | 13.56 | 38,800 |
Jan 08, 2024 | 14.20 | 14.24 | 14.19 | 14.24 | 13.64 | 15,800 |
Jan 05, 2024 | 14.15 | 14.20 | 14.14 | 14.17 | 13.58 | 4,300 |
Jan 04, 2024 | 14.11 | 14.16 | 14.11 | 14.12 | 13.53 | 10,700 |
Jan 03, 2024 | 14.14 | 14.14 | 14.06 | 14.09 | 13.50 | 30,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |