Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.15 | 14.29 | 14.18 | 14.27 | 14.27 | 21,745 |
Apr 30, 2024 | 14.20 | 14.29 | 14.15 | 14.16 | 14.16 | 86,100 |
Apr 29, 2024 | 14.23 | 14.23 | 14.16 | 14.20 | 14.20 | 47,600 |
Apr 26, 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 14.22 | 66,000 |
Apr 25, 2024 | 14.10 | 14.13 | 13.96 | 14.00 | 14.00 | 80,800 |
Apr 24, 2024 | 14.32 | 14.32 | 14.11 | 14.12 | 14.12 | 88,600 |
Apr 23, 2024 | 14.42 | 14.42 | 14.24 | 14.28 | 14.28 | 112,600 |
Apr 22, 2024 | 14.27 | 14.42 | 14.24 | 14.39 | 14.39 | 95,000 |
Apr 22, 2024 | 0.144 Dividend | |||||
Apr 19, 2024 | 14.39 | 14.43 | 14.29 | 14.40 | 14.26 | 111,500 |
Apr 18, 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 14.26 | 129,500 |
Apr 17, 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 14.16 | 123,800 |
Apr 16, 2024 | 14.09 | 14.16 | 13.88 | 14.07 | 13.93 | 180,800 |
Apr 15, 2024 | 14.10 | 14.39 | 14.00 | 14.02 | 13.88 | 266,300 |
Apr 12, 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 13.89 | 96,400 |
Apr 11, 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 13.98 | 53,300 |
Apr 10, 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 13.93 | 83,500 |
Apr 09, 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 13.97 | 81,000 |
Apr 08, 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 14.00 | 92,000 |
Apr 05, 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 13.97 | 56,600 |
Apr 04, 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 13.87 | 217,900 |
Apr 03, 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 14.12 | 78,800 |
Apr 02, 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 14.15 | 84,800 |
Apr 01, 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 14.20 | 121,000 |
Mar 28, 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 14.16 | 116,400 |
Mar 27, 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 14.13 | 226,400 |
Mar 26, 2024 | 13.87 | 14.14 | 13.87 | 14.06 | 13.92 | 282,800 |
Mar 25, 2024 | 14.05 | 14.19 | 13.70 | 13.81 | 13.67 | 495,100 |
Mar 22, 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 13.95 | 956,800 |
Mar 21, 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 14.66 | 114,000 |
Mar 20, 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 14.75 | 130,400 |
Mar 20, 2024 | 0.138 Dividend | |||||
Mar 19, 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 14.76 | 155,300 |
Mar 18, 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 15.06 | 136,800 |
Mar 15, 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 14.82 | 96,000 |
Mar 14, 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 14.80 | 211,300 |
Mar 13, 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 14.67 | 101,700 |
Mar 12, 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 14.71 | 125,900 |
Mar 11, 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 14.70 | 67,200 |
Mar 08, 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 14.75 | 77,200 |
Mar 07, 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 14.82 | 130,800 |
Mar 06, 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 14.88 | 91,900 |
Mar 05, 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 14.86 | 137,000 |
Mar 04, 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 15.08 | 88,800 |
Mar 01, 2024 | 15.13 | 15.36 | 15.13 | 15.34 | 15.05 | 102,300 |
Feb 29, 2024 | 15.13 | 15.15 | 15.07 | 15.12 | 14.83 | 98,300 |
Feb 28, 2024 | 15.09 | 15.12 | 15.05 | 15.10 | 14.81 | 83,700 |
Feb 27, 2024 | 14.98 | 15.14 | 14.87 | 15.14 | 14.85 | 141,200 |
Feb 26, 2024 | 14.84 | 14.97 | 14.74 | 14.95 | 14.66 | 122,500 |
Feb 23, 2024 | 14.85 | 14.98 | 14.63 | 14.81 | 14.53 | 199,400 |
Feb 22, 2024 | 14.88 | 14.95 | 14.78 | 14.80 | 14.52 | 127,800 |
Feb 21, 2024 | 14.71 | 14.85 | 14.65 | 14.84 | 14.56 | 89,600 |
Feb 21, 2024 | 0.133 Dividend | |||||
Feb 20, 2024 | 14.85 | 14.91 | 14.82 | 14.82 | 14.41 | 109,500 |
Feb 16, 2024 | 14.83 | 14.96 | 14.79 | 14.86 | 14.45 | 158,300 |
Feb 15, 2024 | 14.75 | 14.87 | 14.68 | 14.83 | 14.42 | 132,200 |
Feb 14, 2024 | 14.50 | 14.75 | 14.48 | 14.73 | 14.32 | 152,600 |
Feb 13, 2024 | 14.43 | 14.54 | 14.41 | 14.44 | 14.04 | 174,100 |
Feb 12, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 14.12 | 111,400 |
Feb 09, 2024 | 14.39 | 14.48 | 14.32 | 14.39 | 13.99 | 118,900 |
Feb 08, 2024 | 14.39 | 14.40 | 14.35 | 14.39 | 13.99 | 105,200 |
Feb 07, 2024 | 14.35 | 14.46 | 14.33 | 14.39 | 13.99 | 115,300 |
Feb 06, 2024 | 14.33 | 14.38 | 14.23 | 14.34 | 13.94 | 87,800 |
Feb 05, 2024 | 14.25 | 14.26 | 14.13 | 14.23 | 13.83 | 96,200 |
Feb 02, 2024 | 14.41 | 14.44 | 14.19 | 14.22 | 13.82 | 158,200 |
Feb 01, 2024 | 14.42 | 14.48 | 14.32 | 14.42 | 14.02 | 115,400 |
Jan 31, 2024 | 14.44 | 14.45 | 14.33 | 14.36 | 13.96 | 132,800 |
Jan 30, 2024 | 14.44 | 14.45 | 14.36 | 14.39 | 13.99 | 95,100 |
Jan 29, 2024 | 14.45 | 14.46 | 14.30 | 14.35 | 13.95 | 100,700 |
Jan 26, 2024 | 14.38 | 14.43 | 14.26 | 14.36 | 13.96 | 157,100 |
Jan 25, 2024 | 14.38 | 14.40 | 14.28 | 14.33 | 13.93 | 71,000 |
Jan 24, 2024 | 14.45 | 14.49 | 14.31 | 14.31 | 13.91 | 154,900 |
Jan 23, 2024 | 14.35 | 14.45 | 14.28 | 14.39 | 13.99 | 133,100 |
Jan 23, 2024 | 0.133 Dividend | |||||
Jan 22, 2024 | 14.55 | 14.61 | 14.46 | 14.51 | 13.98 | 135,100 |
Jan 19, 2024 | 14.49 | 14.55 | 14.42 | 14.52 | 13.99 | 114,900 |
Jan 18, 2024 | 14.25 | 14.47 | 14.21 | 14.45 | 13.92 | 134,900 |
Jan 17, 2024 | 14.07 | 14.20 | 14.05 | 14.17 | 13.65 | 74,200 |
Jan 16, 2024 | 13.98 | 14.11 | 13.98 | 14.07 | 13.55 | 115,900 |
Jan 12, 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 13.48 | 160,600 |
Jan 11, 2024 | 14.15 | 14.17 | 14.00 | 14.06 | 13.54 | 121,100 |
Jan 10, 2024 | 14.27 | 14.35 | 14.11 | 14.13 | 13.61 | 131,400 |
Jan 09, 2024 | 14.28 | 14.32 | 14.17 | 14.26 | 13.74 | 161,100 |
Jan 08, 2024 | 14.18 | 14.30 | 14.11 | 14.29 | 13.76 | 105,300 |
Jan 05, 2024 | 14.09 | 14.15 | 13.97 | 14.10 | 13.58 | 161,700 |
Jan 04, 2024 | 14.13 | 14.18 | 14.06 | 14.16 | 13.64 | 150,200 |
Jan 03, 2024 | 14.27 | 14.30 | 14.16 | 14.22 | 13.70 | 101,600 |
Jan 02, 2024 | 14.01 | 14.40 | 13.97 | 14.26 | 13.74 | 194,200 |
Dec 29, 2023 | 13.82 | 13.97 | 13.78 | 13.96 | 13.45 | 119,700 |
Dec 28, 2023 | 13.66 | 13.79 | 13.66 | 13.77 | 13.26 | 116,300 |
Dec 27, 2023 | 13.97 | 13.98 | 13.64 | 13.72 | 13.22 | 250,100 |
Dec 26, 2023 | 13.95 | 14.05 | 13.79 | 13.96 | 13.45 | 311,400 |
Dec 22, 2023 | 14.01 | 14.24 | 13.95 | 14.01 | 13.49 | 145,200 |
Dec 21, 2023 | 14.43 | 14.45 | 14.02 | 14.03 | 13.51 | 230,400 |
Dec 20, 2023 | 14.36 | 14.59 | 14.35 | 14.50 | 13.97 | 195,200 |
Dec 20, 2023 | 0.133 Dividend | |||||
Dec 19, 2023 | 14.32 | 14.56 | 14.31 | 14.51 | 13.85 | 201,700 |
Dec 18, 2023 | 14.17 | 14.34 | 14.11 | 14.32 | 13.67 | 212,800 |
Dec 15, 2023 | 14.07 | 14.20 | 14.05 | 14.09 | 13.45 | 200,000 |
Dec 14, 2023 | 13.98 | 14.28 | 13.92 | 14.03 | 13.39 | 239,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |