Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.61 | 13.65 | 13.59 | 13.65 | 13.65 | 18,300 |
Apr 26, 2024 | 0.059 Dividend | |||||
Apr 25, 2024 | 13.61 | 13.68 | 13.61 | 13.68 | 13.62 | 1,900 |
Apr 24, 2024 | 13.66 | 13.66 | 13.63 | 13.63 | 13.57 | 2,700 |
Apr 23, 2024 | 13.70 | 13.70 | 13.69 | 13.70 | 13.64 | 2,100 |
Apr 22, 2024 | 13.70 | 13.70 | 13.67 | 13.70 | 13.64 | 4,700 |
Apr 19, 2024 | 13.74 | 13.74 | 13.70 | 13.72 | 13.66 | 1,400 |
Apr 18, 2024 | 13.73 | 13.76 | 13.73 | 13.75 | 13.69 | 8,300 |
Apr 17, 2024 | 13.75 | 13.81 | 13.75 | 13.77 | 13.71 | 1,600 |
Apr 16, 2024 | 13.81 | 13.84 | 13.75 | 13.77 | 13.71 | 3,100 |
Apr 15, 2024 | 13.89 | 13.89 | 13.75 | 13.76 | 13.70 | 4,100 |
Apr 12, 2024 | 13.96 | 13.96 | 13.92 | 13.92 | 13.86 | 2,200 |
Apr 11, 2024 | 13.93 | 13.93 | 13.80 | 13.86 | 13.80 | 13,700 |
Apr 10, 2024 | 13.96 | 14.01 | 13.90 | 13.96 | 13.90 | 1,600 |
Apr 09, 2024 | 14.04 | 14.09 | 14.04 | 14.08 | 14.02 | 15,700 |
Apr 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.96 | 700 |
Apr 05, 2024 | 14.11 | 14.18 | 14.06 | 14.08 | 14.02 | 4,500 |
Apr 04, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.02 | 100 |
Apr 03, 2024 | 13.90 | 13.90 | 13.88 | 13.90 | 13.84 | 2,600 |
Apr 02, 2024 | 13.94 | 14.03 | 13.94 | 13.98 | 13.92 | 3,800 |
Apr 01, 2024 | 14.06 | 14.06 | 13.99 | 14.02 | 13.96 | 6,400 |
Mar 28, 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 14.13 | 1,100 |
Mar 27, 2024 | 14.10 | 14.20 | 14.08 | 14.17 | 14.11 | 1,400 |
Mar 27, 2024 | 0.059 Dividend | |||||
Mar 26, 2024 | 14.04 | 14.12 | 14.04 | 14.12 | 14.00 | 1,900 |
Mar 25, 2024 | 14.20 | 14.20 | 14.09 | 14.09 | 13.97 | 4,200 |
Mar 22, 2024 | 14.20 | 14.20 | 14.18 | 14.20 | 14.08 | 4,800 |
Mar 21, 2024 | 14.12 | 14.14 | 14.12 | 14.13 | 14.01 | 3,800 |
Mar 20, 2024 | 14.03 | 14.20 | 14.03 | 14.20 | 14.08 | 4,000 |
Mar 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.81 | - |
Mar 18, 2024 | 13.96 | 13.98 | 13.93 | 13.93 | 13.81 | 14,600 |
Mar 15, 2024 | 13.95 | 14.00 | 13.95 | 13.98 | 13.86 | 1,600 |
Mar 14, 2024 | 14.07 | 14.07 | 14.00 | 14.04 | 13.92 | 4,600 |
Mar 13, 2024 | 14.15 | 14.17 | 14.13 | 14.13 | 14.01 | 1,100 |
Mar 12, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 200 |
Mar 11, 2024 | 14.35 | 14.35 | 14.26 | 14.28 | 14.16 | 2,500 |
Mar 08, 2024 | 14.35 | 14.36 | 14.30 | 14.36 | 14.24 | 14,500 |
Mar 07, 2024 | 14.20 | 14.24 | 14.20 | 14.21 | 14.09 | 4,700 |
Mar 06, 2024 | 14.24 | 14.25 | 14.24 | 14.24 | 14.12 | 800 |
Mar 05, 2024 | 14.11 | 14.25 | 14.11 | 14.24 | 14.12 | 18,900 |
Mar 04, 2024 | 14.12 | 14.12 | 14.08 | 14.10 | 13.98 | 1,300 |
Mar 01, 2024 | 14.11 | 14.11 | 14.05 | 14.11 | 13.99 | 3,600 |
Feb 29, 2024 | 14.05 | 14.10 | 14.05 | 14.10 | 13.98 | 2,100 |
Feb 28, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 13.90 | 8,900 |
Feb 27, 2024 | 14.05 | 14.05 | 13.90 | 13.90 | 13.78 | 1,600 |
Feb 27, 2024 | 0.06 Dividend | |||||
Feb 26, 2024 | 14.22 | 14.22 | 13.99 | 14.15 | 13.97 | 3,300 |
Feb 23, 2024 | 14.00 | 14.21 | 14.00 | 14.14 | 13.96 | 9,800 |
Feb 22, 2024 | 14.03 | 14.03 | 13.94 | 13.96 | 13.78 | 800 |
Feb 21, 2024 | 13.96 | 14.00 | 13.96 | 14.00 | 13.82 | 3,000 |
Feb 20, 2024 | 13.91 | 14.09 | 13.91 | 14.09 | 13.91 | 3,200 |
Feb 16, 2024 | 13.95 | 13.98 | 13.94 | 13.96 | 13.78 | 3,500 |
Feb 15, 2024 | 14.03 | 14.09 | 13.99 | 14.08 | 13.90 | 4,700 |
Feb 14, 2024 | 13.95 | 14.00 | 13.89 | 13.89 | 13.71 | 600 |
Feb 13, 2024 | 13.93 | 13.93 | 13.87 | 13.91 | 13.73 | 6,500 |
Feb 12, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 13.82 | 4,500 |
Feb 09, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.78 | 200 |
Feb 08, 2024 | 13.98 | 13.98 | 13.91 | 13.95 | 13.77 | 2,500 |
Feb 07, 2024 | 14.09 | 14.13 | 14.05 | 14.05 | 13.87 | 7,600 |
Feb 06, 2024 | 14.15 | 14.16 | 14.10 | 14.16 | 13.98 | 3,000 |
Feb 05, 2024 | 14.07 | 14.07 | 13.98 | 14.01 | 13.83 | 6,300 |
Feb 02, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | 700 |
Feb 01, 2024 | 14.36 | 14.37 | 14.36 | 14.37 | 14.19 | 500 |
Jan 31, 2024 | 14.16 | 14.16 | 14.15 | 14.16 | 13.98 | 1,500 |
Jan 30, 2024 | 13.91 | 14.09 | 13.90 | 14.09 | 13.91 | 2,100 |
Jan 29, 2024 | 13.96 | 13.96 | 13.87 | 13.87 | 13.69 | 1,800 |
Jan 29, 2024 | 0.06 Dividend | |||||
Jan 26, 2024 | 13.88 | 13.96 | 13.78 | 13.78 | 13.55 | 7,800 |
Jan 25, 2024 | 13.88 | 13.93 | 13.88 | 13.93 | 13.69 | 1,900 |
Jan 24, 2024 | 13.94 | 13.94 | 13.84 | 13.84 | 13.61 | 17,100 |
Jan 23, 2024 | 13.78 | 13.97 | 13.78 | 13.95 | 13.71 | 2,200 |
Jan 22, 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 13.76 | 14,100 |
Jan 19, 2024 | 13.90 | 13.97 | 13.85 | 13.97 | 13.73 | 9,800 |
Jan 18, 2024 | 13.95 | 13.95 | 13.90 | 13.94 | 13.70 | 2,400 |
Jan 17, 2024 | 14.03 | 14.06 | 14.00 | 14.02 | 13.78 | 16,700 |
Jan 16, 2024 | 14.26 | 14.31 | 14.10 | 14.17 | 13.93 | 9,900 |
Jan 15, 2024 | 14.36 | 14.37 | 14.28 | 14.28 | 14.04 | 13,700 |
Jan 12, 2024 | 14.37 | 14.37 | 14.30 | 14.36 | 14.12 | 5,000 |
Jan 11, 2024 | 14.29 | 14.35 | 14.29 | 14.35 | 14.11 | 1,200 |
Jan 10, 2024 | 14.58 | 14.58 | 14.27 | 14.27 | 14.03 | 112,200 |
Jan 09, 2024 | 14.39 | 14.55 | 14.39 | 14.47 | 14.22 | 11,300 |
Jan 08, 2024 | 14.38 | 14.46 | 14.38 | 14.44 | 14.19 | 1,600 |
Jan 05, 2024 | 14.44 | 14.54 | 14.44 | 14.45 | 14.20 | 5,800 |
Jan 04, 2024 | 14.54 | 14.57 | 14.50 | 14.50 | 14.25 | 14,300 |
Jan 03, 2024 | 14.55 | 14.64 | 14.50 | 14.64 | 14.39 | 6,800 |
Jan 02, 2024 | 14.49 | 14.60 | 14.49 | 14.54 | 14.29 | 3,600 |
Dec 29, 2023 | 14.66 | 14.69 | 14.56 | 14.69 | 14.44 | 1,900 |
Dec 28, 2023 | 14.70 | 14.75 | 14.70 | 14.70 | 14.45 | 2,700 |
Dec 27, 2023 | 14.49 | 14.85 | 14.49 | 14.76 | 14.51 | 5,900 |
Dec 27, 2023 | 0.06 Dividend | |||||
Dec 22, 2023 | 14.71 | 14.71 | 14.52 | 14.53 | 14.22 | 1,900 |
Dec 21, 2023 | 14.89 | 14.94 | 14.80 | 14.80 | 14.49 | 11,000 |
Dec 20, 2023 | 14.87 | 14.91 | 14.83 | 14.90 | 14.59 | 7,500 |
Dec 19, 2023 | 14.90 | 14.90 | 14.82 | 14.82 | 14.51 | 2,400 |
Dec 18, 2023 | 14.78 | 14.84 | 14.78 | 14.81 | 14.50 | 13,500 |
Dec 15, 2023 | 14.81 | 14.92 | 14.81 | 14.85 | 14.54 | 7,700 |
Dec 14, 2023 | 14.70 | 14.80 | 14.67 | 14.80 | 14.49 | 15,700 |
Dec 13, 2023 | 14.30 | 14.61 | 14.30 | 14.60 | 14.29 | 31,300 |
Dec 12, 2023 | 14.36 | 14.38 | 14.30 | 14.30 | 14.00 | 10,900 |
Dec 11, 2023 | 14.48 | 14.48 | 14.30 | 14.41 | 14.11 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |