Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.23 | 14.23 | 13.67 | 13.72 | 13.72 | 1,400 |
Apr 25, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 2,700 |
Apr 24, 2024 | 14.42 | 14.42 | 13.71 | 13.71 | 13.71 | 1,200 |
Apr 23, 2024 | 13.67 | 13.79 | 13.67 | 13.72 | 13.72 | 1,700 |
Apr 22, 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.79 | 2,700 |
Apr 19, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 200 |
Apr 18, 2024 | 13.81 | 14.05 | 13.81 | 13.99 | 13.99 | 600 |
Apr 17, 2024 | 14.24 | 14.24 | 13.77 | 13.82 | 13.82 | 3,100 |
Apr 17, 2024 | 0.095 Dividend | |||||
Apr 16, 2024 | 14.33 | 14.33 | 14.30 | 14.30 | 14.20 | 1,100 |
Apr 15, 2024 | 14.65 | 14.65 | 14.30 | 14.30 | 14.20 | 1,000 |
Apr 12, 2024 | 14.75 | 14.75 | 14.68 | 14.68 | 14.58 | 300 |
Apr 11, 2024 | 15.00 | 15.00 | 14.65 | 14.86 | 14.76 | 4,800 |
Apr 10, 2024 | 14.31 | 15.00 | 14.31 | 14.81 | 14.71 | 4,600 |
Apr 09, 2024 | 14.54 | 14.54 | 14.42 | 14.42 | 14.32 | 200 |
Apr 08, 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.20 | 1,000 |
Apr 05, 2024 | 14.60 | 14.60 | 14.47 | 14.47 | 14.37 | 1,200 |
Apr 04, 2024 | 14.48 | 14.60 | 14.45 | 14.51 | 14.41 | 6,300 |
Apr 03, 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 14.27 | 1,000 |
Apr 02, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | 1,900 |
Apr 01, 2024 | 14.99 | 14.99 | 14.60 | 14.61 | 14.51 | 1,300 |
Mar 28, 2024 | 14.32 | 15.08 | 14.32 | 14.55 | 14.45 | 6,000 |
Mar 27, 2024 | 14.21 | 14.32 | 14.08 | 14.14 | 14.05 | 1,400 |
Mar 26, 2024 | 13.83 | 14.30 | 13.83 | 14.30 | 14.20 | 1,600 |
Mar 25, 2024 | 13.81 | 14.50 | 13.81 | 14.44 | 14.34 | 7,500 |
Mar 22, 2024 | 13.33 | 13.84 | 13.33 | 13.84 | 13.75 | 5,500 |
Mar 21, 2024 | 13.61 | 13.61 | 13.48 | 13.48 | 13.39 | 2,700 |
Mar 20, 2024 | 13.55 | 13.65 | 13.50 | 13.63 | 13.54 | 2,900 |
Mar 20, 2024 | 0.095 Dividend | |||||
Mar 19, 2024 | 14.11 | 14.11 | 13.61 | 13.62 | 13.44 | 6,000 |
Mar 18, 2024 | 13.55 | 14.02 | 13.55 | 13.92 | 13.73 | 1,700 |
Mar 15, 2024 | 13.50 | 13.61 | 13.48 | 13.49 | 13.31 | 3,200 |
Mar 14, 2024 | 13.79 | 13.80 | 13.50 | 13.61 | 13.43 | 8,100 |
Mar 13, 2024 | 14.25 | 14.30 | 13.95 | 13.95 | 13.76 | 12,600 |
Mar 12, 2024 | 14.75 | 14.75 | 13.90 | 14.17 | 13.98 | 20,500 |
Mar 11, 2024 | 14.84 | 14.84 | 14.62 | 14.80 | 14.60 | 7,100 |
Mar 08, 2024 | 15.05 | 15.16 | 15.00 | 15.00 | 14.80 | 1,400 |
Mar 07, 2024 | 15.02 | 15.15 | 15.02 | 15.15 | 14.94 | 1,000 |
Mar 06, 2024 | 15.26 | 15.26 | 15.23 | 15.24 | 15.03 | 1,600 |
Mar 05, 2024 | 15.37 | 15.37 | 15.20 | 15.20 | 14.99 | 800 |
Mar 04, 2024 | 15.44 | 15.45 | 15.35 | 15.35 | 15.14 | 2,100 |
Mar 01, 2024 | 15.45 | 15.47 | 15.45 | 15.45 | 15.24 | 3,700 |
Feb 29, 2024 | 15.40 | 15.45 | 15.40 | 15.45 | 15.24 | 8,000 |
Feb 28, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.25 | - |
Feb 27, 2024 | 15.43 | 15.54 | 15.25 | 15.46 | 15.25 | 5,300 |
Feb 26, 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 15.14 | 1,700 |
Feb 23, 2024 | 15.54 | 15.59 | 15.50 | 15.59 | 15.38 | 2,600 |
Feb 22, 2024 | 15.62 | 15.62 | 15.53 | 15.53 | 15.32 | 800 |
Feb 21, 2024 | 15.62 | 15.69 | 15.52 | 15.69 | 15.48 | 1,900 |
Feb 20, 2024 | 15.70 | 15.77 | 15.62 | 15.64 | 15.43 | 3,700 |
Feb 16, 2024 | 15.89 | 15.98 | 15.86 | 15.86 | 15.64 | 3,100 |
Feb 15, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
Feb 15, 2024 | 0.095 Dividend | |||||
Feb 14, 2024 | 16.13 | 16.16 | 16.10 | 16.16 | 15.85 | 900 |
Feb 13, 2024 | 16.24 | 16.24 | 15.92 | 16.10 | 15.79 | 2,300 |
Feb 12, 2024 | 16.10 | 16.21 | 15.99 | 16.21 | 15.90 | 3,500 |
Feb 09, 2024 | 16.19 | 16.21 | 16.07 | 16.21 | 15.90 | 1,500 |
Feb 08, 2024 | 15.77 | 16.15 | 15.77 | 16.04 | 15.73 | 3,000 |
Feb 07, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.82 | - |
Feb 06, 2024 | 15.94 | 16.13 | 15.85 | 16.13 | 15.82 | 1,200 |
Feb 05, 2024 | 15.89 | 16.10 | 15.86 | 16.00 | 15.69 | 4,100 |
Feb 02, 2024 | 14.95 | 16.20 | 14.95 | 16.20 | 15.89 | 18,600 |
Feb 01, 2024 | 15.95 | 16.18 | 15.83 | 16.00 | 15.69 | 10,500 |
Jan 31, 2024 | 15.96 | 16.00 | 15.96 | 16.00 | 15.69 | 4,800 |
Jan 30, 2024 | 16.00 | 16.02 | 16.00 | 16.00 | 15.69 | 9,200 |
Jan 29, 2024 | 15.92 | 16.00 | 15.88 | 15.94 | 15.63 | 3,400 |
Jan 26, 2024 | 16.00 | 16.18 | 15.97 | 16.00 | 15.69 | 7,000 |
Jan 25, 2024 | 15.98 | 16.00 | 15.98 | 16.00 | 15.69 | 1,800 |
Jan 24, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.67 | 900 |
Jan 23, 2024 | 15.91 | 16.02 | 15.90 | 15.97 | 15.66 | 4,200 |
Jan 22, 2024 | 15.90 | 15.91 | 15.89 | 15.91 | 15.60 | 2,100 |
Jan 19, 2024 | 15.85 | 16.10 | 15.75 | 16.00 | 15.69 | 5,300 |
Jan 18, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.58 | 200 |
Jan 18, 2024 | 0.095 Dividend | |||||
Jan 17, 2024 | 16.01 | 16.01 | 15.90 | 16.00 | 15.60 | 7,000 |
Jan 16, 2024 | 16.09 | 16.09 | 15.96 | 16.00 | 15.60 | 3,800 |
Jan 15, 2024 | 16.23 | 16.23 | 15.99 | 15.99 | 15.59 | 4,500 |
Jan 12, 2024 | 16.16 | 16.25 | 16.03 | 16.25 | 15.84 | 11,400 |
Jan 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | 1,900 |
Jan 10, 2024 | 16.23 | 16.35 | 16.17 | 16.35 | 15.94 | 1,800 |
Jan 09, 2024 | 16.19 | 16.30 | 15.94 | 16.30 | 15.89 | 1,700 |
Jan 08, 2024 | 16.09 | 16.30 | 16.09 | 16.30 | 15.89 | 2,500 |
Jan 05, 2024 | 16.19 | 16.30 | 16.17 | 16.30 | 15.89 | 2,200 |
Jan 04, 2024 | 16.20 | 16.30 | 16.08 | 16.30 | 15.89 | 2,400 |
Jan 03, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 15.89 | 6,600 |
Jan 02, 2024 | 15.60 | 16.25 | 15.60 | 16.20 | 15.79 | 5,500 |
Dec 29, 2023 | 16.13 | 16.25 | 16.13 | 16.25 | 15.84 | 3,800 |
Dec 28, 2023 | 16.09 | 16.20 | 16.06 | 16.19 | 15.78 | 2,200 |
Dec 27, 2023 | 15.75 | 15.92 | 15.63 | 15.92 | 15.52 | 3,800 |
Dec 22, 2023 | 15.93 | 15.93 | 15.82 | 15.82 | 15.42 | 300 |
Dec 21, 2023 | 15.77 | 16.01 | 15.75 | 16.00 | 15.60 | 3,400 |
Dec 20, 2023 | 15.75 | 16.11 | 15.75 | 16.07 | 15.67 | 2,200 |
Dec 20, 2023 | 0.138 Dividend | |||||
Dec 19, 2023 | 16.36 | 16.40 | 15.99 | 16.34 | 15.79 | 7,300 |
Dec 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.76 | 300 |
Dec 15, 2023 | 16.20 | 16.34 | 16.20 | 16.34 | 15.79 | 2,300 |
Dec 14, 2023 | 16.25 | 16.30 | 16.25 | 16.30 | 15.76 | 900 |
Dec 13, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.71 | 700 |
Dec 12, 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 15.71 | 400 |
Dec 11, 2023 | 16.24 | 16.26 | 16.02 | 16.25 | 15.71 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |