Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.85 | 13.85 | 13.82 | 13.82 | 13.82 | 3,560 |
Jun 13, 2024 | 14.01 | 14.02 | 13.85 | 13.85 | 13.85 | 8,401 |
Jun 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 700 |
Jun 11, 2024 | 14.22 | 14.22 | 13.95 | 13.95 | 13.95 | 1,704 |
Jun 10, 2024 | 13.91 | 13.93 | 13.89 | 13.89 | 13.89 | 1,603 |
Jun 07, 2024 | 14.10 | 14.15 | 13.84 | 13.84 | 13.84 | 5,710 |
Jun 06, 2024 | 14.23 | 14.24 | 14.10 | 14.10 | 14.10 | 6,275 |
Jun 05, 2024 | 14.32 | 14.39 | 14.32 | 14.39 | 14.39 | 500 |
Jun 04, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 900 |
Jun 03, 2024 | 14.21 | 14.43 | 14.21 | 14.32 | 14.32 | 1,287 |
May 31, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1,100 |
May 31, 2024 | 0.393451 Dividend | |||||
May 30, 2024 | 14.51 | 14.58 | 14.50 | 14.53 | 14.14 | 7,263 |
May 29, 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.03 | 2,700 |
May 28, 2024 | 14.59 | 14.60 | 14.50 | 14.50 | 14.11 | 3,020 |
May 27, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.06 | 3,000 |
May 24, 2024 | 14.43 | 14.47 | 14.43 | 14.43 | 14.04 | 2,518 |
May 23, 2024 | 14.42 | 14.42 | 14.39 | 14.40 | 14.01 | 4,200 |
May 22, 2024 | 14.46 | 14.46 | 14.45 | 14.45 | 14.06 | 800 |
May 21, 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.03 | 1,751 |
May 17, 2024 | 14.53 | 14.53 | 14.44 | 14.44 | 14.05 | 1,136 |
May 16, 2024 | 14.47 | 14.48 | 14.47 | 14.48 | 14.09 | 4,152 |
May 15, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.09 | 1,900 |
May 14, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | 700 |
May 13, 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.03 | 3,333 |
May 10, 2024 | 14.40 | 14.42 | 14.40 | 14.40 | 14.01 | 2,766 |
May 09, 2024 | 14.47 | 14.61 | 14.38 | 14.39 | 14.00 | 3,167 |
May 08, 2024 | 14.40 | 14.51 | 14.40 | 14.45 | 14.06 | 2,300 |
May 07, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.03 | - |
May 06, 2024 | 14.40 | 14.50 | 14.10 | 14.42 | 14.03 | 4,200 |
May 03, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.90 | 550 |
May 02, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.81 | 1,000 |
May 01, 2024 | 14.14 | 14.15 | 14.10 | 14.10 | 13.72 | 500 |
Apr 30, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.81 | - |
Apr 29, 2024 | 14.21 | 14.21 | 14.19 | 14.19 | 13.81 | 1,400 |
Apr 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.77 | 100 |
Apr 25, 2024 | 14.10 | 14.14 | 14.10 | 14.10 | 13.72 | 1,807 |
Apr 24, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 13.72 | 300 |
Apr 23, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | - |
Apr 22, 2024 | 14.08 | 14.12 | 13.96 | 14.12 | 13.74 | 2,120 |
Apr 19, 2024 | 13.98 | 13.98 | 13.94 | 13.94 | 13.56 | 1,400 |
Apr 18, 2024 | 14.05 | 14.08 | 13.95 | 13.95 | 13.57 | 2,450 |
Apr 17, 2024 | 14.00 | 14.09 | 14.00 | 14.05 | 13.67 | 2,200 |
Apr 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | - |
Apr 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | 236 |
Apr 12, 2024 | 14.05 | 14.05 | 13.90 | 13.90 | 13.52 | 4,850 |
Apr 11, 2024 | 14.05 | 14.09 | 14.00 | 14.00 | 13.62 | 3,700 |
Apr 10, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 13.62 | 1,330 |
Apr 09, 2024 | 13.89 | 13.95 | 13.89 | 13.95 | 13.57 | 837 |
Apr 08, 2024 | 13.92 | 13.92 | 13.90 | 13.90 | 13.52 | 950 |
Apr 05, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.65 | 100 |
Apr 04, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.45 | - |
Apr 03, 2024 | 13.84 | 13.90 | 13.82 | 13.82 | 13.45 | 1,700 |
Apr 02, 2024 | 13.70 | 13.85 | 13.70 | 13.81 | 13.44 | 3,618 |
Apr 01, 2024 | 13.66 | 13.69 | 13.66 | 13.69 | 13.32 | 1,101 |
Mar 28, 2024 | 13.78 | 13.80 | 13.75 | 13.80 | 13.43 | 2,900 |
Mar 27, 2024 | 13.80 | 13.80 | 13.78 | 13.78 | 13.41 | 2,400 |
Mar 26, 2024 | 13.60 | 13.75 | 13.57 | 13.75 | 13.38 | 4,900 |
Mar 25, 2024 | 13.58 | 13.68 | 13.58 | 13.68 | 13.31 | 1,110 |
Mar 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.18 | - |
Mar 21, 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.18 | 800 |
Mar 20, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.28 | - |
Mar 19, 2024 | 13.68 | 13.68 | 13.65 | 13.65 | 13.28 | 808 |
Mar 18, 2024 | 13.76 | 13.76 | 13.56 | 13.56 | 13.19 | 5,931 |
Mar 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.31 | 627 |
Mar 14, 2024 | 13.68 | 13.78 | 13.68 | 13.75 | 13.38 | 2,800 |
Mar 13, 2024 | 13.55 | 13.68 | 13.55 | 13.68 | 13.31 | 800 |
Mar 12, 2024 | 13.55 | 13.56 | 13.55 | 13.56 | 13.19 | 1,700 |
Mar 11, 2024 | 13.59 | 13.68 | 13.59 | 13.68 | 13.31 | 2,035 |
Mar 08, 2024 | 13.41 | 13.58 | 13.41 | 13.57 | 13.20 | 4,200 |
Mar 07, 2024 | 13.50 | 13.55 | 13.50 | 13.53 | 13.16 | 4,410 |
Mar 06, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.27 | 100 |
Mar 05, 2024 | 13.51 | 13.65 | 13.51 | 13.65 | 13.28 | 1,179 |
Mar 04, 2024 | 13.52 | 13.55 | 13.51 | 13.51 | 13.14 | 1,287 |
Mar 01, 2024 | 13.71 | 13.71 | 13.51 | 13.51 | 13.14 | 3,000 |
Feb 29, 2024 | 13.57 | 13.57 | 13.51 | 13.53 | 13.16 | 3,500 |
Feb 28, 2024 | 13.46 | 13.55 | 13.46 | 13.55 | 13.18 | 950 |
Feb 28, 2024 | 0.388683 Dividend | |||||
Feb 27, 2024 | 13.90 | 13.90 | 13.80 | 13.85 | 13.10 | 5,628 |
Feb 26, 2024 | 13.95 | 13.96 | 13.88 | 13.90 | 13.14 | 1,966 |
Feb 23, 2024 | 13.85 | 13.98 | 13.85 | 13.96 | 13.20 | 2,100 |
Feb 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.05 | 200 |
Feb 21, 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.00 | 1,600 |
Feb 20, 2024 | 13.93 | 13.93 | 13.76 | 13.80 | 13.05 | 3,924 |
Feb 16, 2024 | 13.88 | 13.97 | 13.85 | 13.97 | 13.21 | 1,700 |
Feb 15, 2024 | 13.85 | 13.85 | 13.80 | 13.85 | 13.10 | 2,070 |
Feb 14, 2024 | 13.90 | 13.90 | 13.75 | 13.80 | 13.05 | 5,625 |
Feb 13, 2024 | 14.02 | 14.03 | 13.85 | 13.85 | 13.10 | 5,281 |
Feb 12, 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 13.24 | 1,400 |
Feb 09, 2024 | 14.06 | 14.06 | 13.98 | 14.00 | 13.24 | 1,642 |
Feb 08, 2024 | 14.02 | 14.04 | 14.01 | 14.01 | 13.25 | 4,200 |
Feb 07, 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 13.26 | 4,500 |
Feb 06, 2024 | 14.19 | 14.21 | 14.00 | 14.10 | 13.33 | 4,371 |
Feb 05, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.19 | - |
Feb 02, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.19 | - |
Feb 01, 2024 | 13.95 | 13.96 | 13.91 | 13.95 | 13.19 | 3,905 |
Jan 31, 2024 | 13.90 | 13.91 | 13.90 | 13.90 | 13.14 | 2,022 |
Jan 30, 2024 | 13.90 | 13.90 | 13.41 | 13.62 | 12.88 | 9,164 |
Jan 29, 2024 | 14.11 | 14.12 | 13.71 | 13.71 | 12.96 | 3,200 |
Jan 26, 2024 | 13.90 | 14.13 | 13.90 | 14.12 | 13.35 | 2,306 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |