Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.89 | 13.97 | 13.86 | 13.97 | 13.97 | 3,057 |
Apr 24, 2024 | 14.09 | 14.09 | 13.98 | 14.01 | 14.01 | 8,361 |
Apr 23, 2024 | 14.04 | 14.08 | 14.03 | 14.06 | 14.06 | 5,030 |
Apr 22, 2024 | 13.99 | 14.03 | 13.98 | 14.03 | 14.03 | 5,678 |
Apr 19, 2024 | 13.87 | 13.97 | 13.87 | 13.96 | 13.96 | 5,378 |
Apr 18, 2024 | 13.86 | 13.90 | 13.80 | 13.85 | 13.85 | 13,744 |
Apr 17, 2024 | 13.88 | 13.93 | 13.85 | 13.86 | 13.86 | 2,328 |
Apr 16, 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 13.85 | 6,392 |
Apr 15, 2024 | 14.16 | 14.16 | 13.94 | 13.97 | 13.97 | 17,691 |
Apr 12, 2024 | 14.20 | 14.21 | 14.02 | 14.04 | 14.04 | 7,782 |
Apr 11, 2024 | 14.20 | 14.22 | 14.11 | 14.20 | 14.20 | 24,086 |
Apr 10, 2024 | 14.39 | 14.39 | 14.20 | 14.24 | 14.24 | 9,151 |
Apr 09, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 614 |
Apr 08, 2024 | 14.33 | 14.38 | 14.33 | 14.37 | 14.37 | 10,146 |
Apr 05, 2024 | 14.29 | 14.33 | 14.25 | 14.31 | 14.31 | 15,295 |
Apr 04, 2024 | 14.29 | 14.36 | 14.24 | 14.25 | 14.25 | 9,832 |
Apr 03, 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 14.26 | 9,285 |
Apr 02, 2024 | 14.30 | 14.30 | 14.21 | 14.24 | 14.24 | 13,174 |
Apr 01, 2024 | 14.40 | 14.40 | 14.31 | 14.36 | 14.36 | 4,917 |
Mar 28, 2024 | 14.34 | 14.42 | 14.34 | 14.41 | 14.41 | 15,300 |
Mar 27, 2024 | 14.27 | 14.34 | 14.27 | 14.34 | 14.34 | 14,040 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 14.49 | 14.49 | 14.43 | 14.43 | 14.28 | 7,277 |
Mar 25, 2024 | 14.43 | 14.47 | 14.43 | 14.43 | 14.28 | 7,238 |
Mar 22, 2024 | 14.42 | 14.43 | 14.42 | 14.43 | 14.28 | 5,058 |
Mar 21, 2024 | 14.45 | 14.45 | 14.43 | 14.44 | 14.29 | 10,550 |
Mar 20, 2024 | 14.20 | 14.35 | 14.20 | 14.34 | 14.19 | 5,747 |
Mar 19, 2024 | 14.26 | 14.28 | 14.24 | 14.24 | 14.09 | 6,901 |
Mar 18, 2024 | 14.25 | 14.25 | 14.15 | 14.23 | 14.08 | 3,741 |
Mar 15, 2024 | 14.20 | 14.23 | 14.20 | 14.22 | 14.07 | 6,006 |
Mar 14, 2024 | 14.30 | 14.30 | 14.16 | 14.18 | 14.03 | 7,237 |
Mar 13, 2024 | 14.26 | 14.26 | 14.25 | 14.26 | 14.11 | 4,354 |
Mar 12, 2024 | 14.28 | 14.28 | 14.20 | 14.22 | 14.07 | 13,139 |
Mar 11, 2024 | 14.19 | 14.19 | 14.13 | 14.19 | 14.04 | 9,858 |
Mar 08, 2024 | 14.19 | 14.19 | 14.13 | 14.17 | 14.02 | 7,906 |
Mar 07, 2024 | 14.19 | 14.19 | 14.10 | 14.14 | 13.99 | 6,000 |
Mar 06, 2024 | 14.19 | 14.19 | 14.09 | 14.09 | 13.94 | 5,769 |
Mar 05, 2024 | 14.12 | 14.12 | 14.05 | 14.05 | 13.90 | 7,775 |
Mar 04, 2024 | 14.03 | 14.06 | 14.01 | 14.01 | 13.86 | 6,114 |
Mar 01, 2024 | 14.01 | 14.01 | 13.93 | 13.98 | 13.83 | 7,300 |
Feb 29, 2024 | 13.93 | 13.93 | 13.82 | 13.93 | 13.79 | 3,602 |
Feb 28, 2024 | 13.90 | 13.90 | 13.82 | 13.82 | 13.68 | 5,733 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 13.95 | 13.98 | 13.89 | 13.95 | 13.66 | 18,060 |
Feb 26, 2024 | 14.20 | 14.20 | 14.02 | 14.03 | 13.73 | 17,896 |
Feb 23, 2024 | 14.08 | 14.10 | 14.07 | 14.09 | 13.79 | 7,818 |
Feb 22, 2024 | 14.08 | 14.08 | 14.04 | 14.05 | 13.75 | 3,121 |
Feb 21, 2024 | 14.00 | 14.00 | 13.98 | 13.99 | 13.70 | 1,124 |
Feb 20, 2024 | 13.94 | 14.03 | 13.94 | 14.00 | 13.71 | 4,446 |
Feb 16, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.66 | 2,315 |
Feb 15, 2024 | 13.84 | 13.95 | 13.84 | 13.92 | 13.63 | 2,600 |
Feb 14, 2024 | 13.78 | 13.78 | 13.74 | 13.78 | 13.49 | 15,700 |
Feb 13, 2024 | 13.84 | 13.84 | 13.54 | 13.56 | 13.27 | 19,249 |
Feb 12, 2024 | 13.80 | 13.87 | 13.80 | 13.85 | 13.56 | 1,806 |
Feb 09, 2024 | 13.71 | 13.78 | 13.71 | 13.77 | 13.48 | 5,550 |
Feb 08, 2024 | 13.71 | 13.71 | 13.57 | 13.64 | 13.35 | 17,781 |
Feb 07, 2024 | 13.70 | 13.73 | 13.70 | 13.71 | 13.42 | 45,143 |
Feb 06, 2024 | 13.75 | 13.76 | 13.75 | 13.75 | 13.46 | 5,533 |
Feb 05, 2024 | 13.85 | 13.85 | 13.72 | 13.76 | 13.47 | 1,704 |
Feb 02, 2024 | 13.86 | 13.86 | 13.78 | 13.83 | 13.54 | 14,338 |
Feb 01, 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.56 | 5,156 |
Jan 31, 2024 | 13.91 | 13.96 | 13.84 | 13.85 | 13.56 | 21,185 |
Jan 30, 2024 | 14.02 | 14.02 | 13.92 | 13.96 | 13.67 | 7,941 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 14.05 | 14.12 | 14.02 | 14.12 | 13.68 | 15,443 |
Jan 26, 2024 | 14.07 | 14.07 | 14.03 | 14.04 | 13.60 | 11,413 |
Jan 25, 2024 | 14.07 | 14.07 | 14.00 | 14.04 | 13.60 | 13,028 |
Jan 24, 2024 | 14.01 | 14.04 | 14.01 | 14.01 | 13.57 | 1,625 |
Jan 23, 2024 | 14.01 | 14.01 | 13.90 | 13.93 | 13.49 | 10,988 |
Jan 22, 2024 | 14.04 | 14.04 | 13.89 | 13.95 | 13.51 | 11,266 |
Jan 19, 2024 | 13.87 | 13.95 | 13.84 | 13.94 | 13.50 | 4,960 |
Jan 18, 2024 | 13.80 | 13.82 | 13.79 | 13.82 | 13.39 | 6,036 |
Jan 17, 2024 | 13.87 | 13.87 | 13.78 | 13.82 | 13.39 | 5,974 |
Jan 16, 2024 | 13.91 | 13.91 | 13.83 | 13.89 | 13.45 | 24,737 |
Jan 15, 2024 | 13.93 | 13.96 | 13.90 | 13.94 | 13.51 | 7,091 |
Jan 12, 2024 | 14.01 | 14.03 | 13.89 | 13.90 | 13.46 | 25,092 |
Jan 11, 2024 | 14.08 | 14.08 | 13.90 | 13.95 | 13.51 | 51,141 |
Jan 10, 2024 | 14.15 | 14.15 | 14.08 | 14.08 | 13.64 | 13,663 |
Jan 09, 2024 | 14.25 | 14.25 | 14.14 | 14.15 | 13.71 | 38,770 |
Jan 08, 2024 | 14.20 | 14.24 | 14.19 | 14.24 | 13.79 | 15,753 |
Jan 05, 2024 | 14.15 | 14.20 | 14.14 | 14.17 | 13.72 | 4,276 |
Jan 04, 2024 | 14.11 | 14.16 | 14.11 | 14.11 | 13.67 | 10,731 |
Jan 03, 2024 | 14.14 | 14.14 | 14.06 | 14.09 | 13.65 | 30,605 |
Jan 02, 2024 | 14.23 | 14.23 | 14.12 | 14.16 | 13.71 | 8,064 |
Dec 29, 2023 | 14.16 | 14.18 | 14.15 | 14.18 | 13.73 | 2,662 |
Dec 28, 2023 | 14.24 | 14.24 | 14.12 | 14.13 | 13.69 | 10,998 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 14.30 | 14.32 | 14.29 | 14.30 | 13.71 | 8,467 |
Dec 22, 2023 | 14.13 | 14.23 | 14.13 | 14.23 | 13.63 | 16,836 |
Dec 21, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.48 | - |
Dec 20, 2023 | 14.14 | 14.17 | 14.06 | 14.06 | 13.48 | 20,608 |
Dec 19, 2023 | 14.01 | 14.13 | 14.01 | 14.13 | 13.54 | 2,164 |
Dec 18, 2023 | 13.92 | 13.99 | 13.92 | 13.97 | 13.39 | 2,631 |
Dec 15, 2023 | 13.97 | 13.99 | 13.91 | 13.91 | 13.33 | 7,112 |
Dec 14, 2023 | 13.86 | 13.97 | 13.86 | 13.96 | 13.38 | 10,328 |
Dec 13, 2023 | 13.55 | 13.81 | 13.54 | 13.81 | 13.24 | 11,165 |
Dec 12, 2023 | 13.60 | 13.60 | 13.58 | 13.60 | 13.03 | 2,375 |
Dec 11, 2023 | 13.58 | 13.62 | 13.55 | 13.61 | 13.04 | 28,897 |
Dec 08, 2023 | 13.54 | 13.60 | 13.54 | 13.58 | 13.02 | 19,803 |
Dec 07, 2023 | 13.56 | 13.56 | 13.47 | 13.50 | 12.94 | 2,473 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |