Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.25 | 15.28 | 15.18 | 15.21 | 15.21 | 54,036 |
May 16, 2024 | 15.29 | 15.35 | 15.18 | 15.23 | 15.23 | 111,100 |
May 15, 2024 | 15.39 | 15.39 | 15.23 | 15.27 | 15.27 | 98,000 |
May 14, 2024 | 15.27 | 15.31 | 15.20 | 15.25 | 15.25 | 66,900 |
May 14, 2024 | 0.124 Dividend | |||||
May 13, 2024 | 15.33 | 15.40 | 15.31 | 15.38 | 15.26 | 56,500 |
May 10, 2024 | 15.32 | 15.39 | 15.30 | 15.33 | 15.21 | 49,600 |
May 09, 2024 | 15.41 | 15.41 | 15.25 | 15.35 | 15.23 | 102,900 |
May 08, 2024 | 15.34 | 15.40 | 15.33 | 15.39 | 15.27 | 59,700 |
May 07, 2024 | 15.38 | 15.45 | 15.34 | 15.36 | 15.24 | 132,300 |
May 06, 2024 | 15.44 | 15.48 | 15.40 | 15.43 | 15.31 | 121,200 |
May 03, 2024 | 15.46 | 15.50 | 15.41 | 15.44 | 15.32 | 113,200 |
May 02, 2024 | 15.37 | 15.49 | 15.36 | 15.41 | 15.29 | 261,500 |
May 01, 2024 | 15.28 | 15.40 | 15.28 | 15.38 | 15.26 | 64,000 |
Apr 30, 2024 | 15.32 | 15.39 | 15.29 | 15.30 | 15.18 | 93,400 |
Apr 29, 2024 | 15.37 | 15.39 | 15.26 | 15.31 | 15.19 | 52,200 |
Apr 26, 2024 | 15.25 | 15.41 | 15.25 | 15.41 | 15.29 | 50,700 |
Apr 25, 2024 | 15.25 | 15.27 | 15.19 | 15.22 | 15.10 | 47,900 |
Apr 24, 2024 | 15.36 | 15.41 | 15.31 | 15.36 | 15.24 | 79,800 |
Apr 23, 2024 | 15.27 | 15.41 | 15.24 | 15.37 | 15.25 | 42,600 |
Apr 22, 2024 | 15.16 | 15.29 | 15.13 | 15.27 | 15.15 | 45,100 |
Apr 19, 2024 | 15.16 | 15.20 | 15.12 | 15.13 | 15.01 | 50,200 |
Apr 18, 2024 | 15.23 | 15.23 | 15.13 | 15.15 | 15.03 | 41,600 |
Apr 17, 2024 | 15.00 | 15.18 | 14.94 | 15.17 | 15.05 | 81,400 |
Apr 16, 2024 | 15.07 | 15.09 | 14.93 | 14.94 | 14.82 | 140,100 |
Apr 15, 2024 | 15.35 | 15.38 | 15.12 | 15.14 | 15.02 | 128,200 |
Apr 12, 2024 | 15.44 | 15.50 | 15.35 | 15.35 | 15.23 | 64,200 |
Apr 12, 2024 | 0.124 Dividend | |||||
Apr 11, 2024 | 15.55 | 15.58 | 15.42 | 15.56 | 15.31 | 103,300 |
Apr 10, 2024 | 15.62 | 15.62 | 15.48 | 15.52 | 15.27 | 84,200 |
Apr 09, 2024 | 15.58 | 15.72 | 15.58 | 15.72 | 15.47 | 66,000 |
Apr 08, 2024 | 15.50 | 15.63 | 15.47 | 15.60 | 15.35 | 62,100 |
Apr 05, 2024 | 15.46 | 15.50 | 15.43 | 15.45 | 15.20 | 74,200 |
Apr 04, 2024 | 15.60 | 15.64 | 15.45 | 15.46 | 15.21 | 116,000 |
Apr 03, 2024 | 15.59 | 15.66 | 15.58 | 15.58 | 15.33 | 139,800 |
Apr 02, 2024 | 15.70 | 15.71 | 15.56 | 15.67 | 15.42 | 93,800 |
Apr 01, 2024 | 15.91 | 15.95 | 15.72 | 15.74 | 15.49 | 167,400 |
Mar 28, 2024 | 15.92 | 15.98 | 15.88 | 15.88 | 15.63 | 129,000 |
Mar 27, 2024 | 15.90 | 15.90 | 15.85 | 15.88 | 15.63 | 90,300 |
Mar 26, 2024 | 15.83 | 15.89 | 15.82 | 15.85 | 15.60 | 71,100 |
Mar 25, 2024 | 15.77 | 15.85 | 15.75 | 15.83 | 15.58 | 95,700 |
Mar 22, 2024 | 15.74 | 15.76 | 15.70 | 15.74 | 15.49 | 96,900 |
Mar 21, 2024 | 15.71 | 15.74 | 15.69 | 15.70 | 15.45 | 91,400 |
Mar 20, 2024 | 15.63 | 15.71 | 15.61 | 15.69 | 15.44 | 67,900 |
Mar 19, 2024 | 15.57 | 15.67 | 15.57 | 15.64 | 15.39 | 90,300 |
Mar 18, 2024 | 15.71 | 15.72 | 15.58 | 15.59 | 15.34 | 79,800 |
Mar 15, 2024 | 15.67 | 15.72 | 15.61 | 15.67 | 15.42 | 98,700 |
Mar 14, 2024 | 15.68 | 15.78 | 15.60 | 15.63 | 15.38 | 103,300 |
Mar 14, 2024 | 0.124 Dividend | |||||
Mar 13, 2024 | 15.82 | 15.97 | 15.80 | 15.80 | 15.43 | 146,300 |
Mar 12, 2024 | 15.69 | 15.82 | 15.68 | 15.82 | 15.45 | 71,400 |
Mar 11, 2024 | 15.64 | 15.70 | 15.60 | 15.70 | 15.33 | 71,100 |
Mar 08, 2024 | 15.60 | 15.65 | 15.60 | 15.61 | 15.24 | 61,100 |
Mar 07, 2024 | 15.57 | 15.61 | 15.54 | 15.60 | 15.23 | 63,000 |
Mar 06, 2024 | 15.51 | 15.59 | 15.48 | 15.54 | 15.17 | 49,200 |
Mar 05, 2024 | 15.55 | 15.58 | 15.49 | 15.51 | 15.14 | 95,000 |
Mar 04, 2024 | 15.50 | 15.59 | 15.50 | 15.55 | 15.18 | 92,500 |
Mar 01, 2024 | 15.50 | 15.58 | 15.50 | 15.57 | 15.20 | 82,200 |
Feb 29, 2024 | 15.54 | 15.58 | 15.48 | 15.51 | 15.14 | 108,600 |
Feb 28, 2024 | 15.31 | 15.45 | 15.26 | 15.45 | 15.08 | 73,400 |
Feb 27, 2024 | 15.17 | 15.34 | 15.12 | 15.27 | 14.91 | 80,500 |
Feb 26, 2024 | 15.17 | 15.20 | 15.13 | 15.16 | 14.80 | 79,300 |
Feb 23, 2024 | 15.21 | 15.24 | 15.18 | 15.20 | 14.84 | 45,200 |
Feb 22, 2024 | 15.25 | 15.25 | 15.18 | 15.19 | 14.83 | 78,100 |
Feb 21, 2024 | 15.16 | 15.23 | 15.11 | 15.20 | 14.84 | 72,700 |
Feb 20, 2024 | 15.25 | 15.25 | 15.18 | 15.20 | 14.84 | 66,200 |
Feb 16, 2024 | 15.19 | 15.29 | 15.18 | 15.23 | 14.87 | 71,000 |
Feb 15, 2024 | 15.30 | 15.35 | 15.19 | 15.26 | 14.90 | 84,000 |
Feb 14, 2024 | 15.26 | 15.37 | 15.22 | 15.30 | 14.94 | 59,600 |
Feb 14, 2024 | 0.124 Dividend | |||||
Feb 13, 2024 | 15.35 | 15.47 | 15.35 | 15.39 | 14.90 | 106,000 |
Feb 12, 2024 | 15.54 | 15.59 | 15.36 | 15.49 | 15.00 | 135,000 |
Feb 09, 2024 | 15.53 | 15.57 | 15.52 | 15.55 | 15.06 | 77,800 |
Feb 08, 2024 | 15.55 | 15.55 | 15.46 | 15.53 | 15.04 | 92,200 |
Feb 07, 2024 | 15.52 | 15.55 | 15.50 | 15.55 | 15.06 | 60,300 |
Feb 06, 2024 | 15.49 | 15.49 | 15.42 | 15.47 | 14.98 | 68,900 |
Feb 05, 2024 | 15.44 | 15.45 | 15.37 | 15.45 | 14.96 | 144,700 |
Feb 02, 2024 | 15.47 | 15.51 | 15.42 | 15.45 | 14.96 | 107,100 |
Feb 01, 2024 | 15.48 | 15.58 | 15.48 | 15.55 | 15.06 | 92,400 |
Jan 31, 2024 | 15.40 | 15.48 | 15.37 | 15.42 | 14.93 | 87,900 |
Jan 30, 2024 | 15.35 | 15.42 | 15.35 | 15.41 | 14.92 | 50,400 |
Jan 29, 2024 | 15.35 | 15.47 | 15.31 | 15.37 | 14.88 | 96,600 |
Jan 26, 2024 | 15.23 | 15.30 | 15.23 | 15.30 | 14.82 | 59,700 |
Jan 25, 2024 | 15.23 | 15.32 | 15.23 | 15.29 | 14.81 | 130,400 |
Jan 24, 2024 | 15.19 | 15.25 | 15.17 | 15.21 | 14.73 | 75,300 |
Jan 23, 2024 | 15.10 | 15.14 | 15.09 | 15.10 | 14.62 | 58,000 |
Jan 22, 2024 | 15.10 | 15.22 | 15.08 | 15.15 | 14.67 | 101,700 |
Jan 19, 2024 | 15.03 | 15.11 | 14.96 | 15.05 | 14.58 | 138,700 |
Jan 18, 2024 | 15.03 | 15.12 | 15.00 | 15.03 | 14.56 | 80,800 |
Jan 17, 2024 | 15.05 | 15.09 | 14.95 | 15.06 | 14.58 | 82,400 |
Jan 16, 2024 | 15.17 | 15.26 | 15.10 | 15.11 | 14.63 | 112,300 |
Jan 12, 2024 | 15.19 | 15.30 | 15.11 | 15.16 | 14.68 | 122,300 |
Jan 11, 2024 | 15.11 | 15.23 | 15.03 | 15.14 | 14.66 | 120,400 |
Jan 11, 2024 | 0.124 Dividend | |||||
Jan 10, 2024 | 15.08 | 15.19 | 15.07 | 15.18 | 14.58 | 97,900 |
Jan 09, 2024 | 15.08 | 15.13 | 15.02 | 15.03 | 14.44 | 163,100 |
Jan 08, 2024 | 15.10 | 15.16 | 15.05 | 15.08 | 14.48 | 112,200 |
Jan 05, 2024 | 15.02 | 15.11 | 15.02 | 15.06 | 14.47 | 70,900 |
Jan 04, 2024 | 14.92 | 15.07 | 14.92 | 15.03 | 14.44 | 92,100 |
Jan 03, 2024 | 14.95 | 15.08 | 14.92 | 15.05 | 14.46 | 67,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |