Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 15.26 | 15.32 | 15.22 | 15.27 | 15.27 | 39,500 |
May 03, 2024 | 15.07 | 15.24 | 15.01 | 15.24 | 15.24 | 65,500 |
May 02, 2024 | 15.06 | 15.12 | 14.85 | 14.92 | 14.92 | 128,500 |
May 01, 2024 | 14.93 | 15.05 | 14.87 | 15.02 | 15.02 | 33,600 |
Apr 30, 2024 | 14.92 | 14.99 | 14.88 | 14.90 | 14.90 | 38,600 |
Apr 29, 2024 | 14.94 | 14.97 | 14.90 | 14.91 | 14.91 | 29,700 |
Apr 26, 2024 | 14.92 | 14.97 | 14.86 | 14.94 | 14.94 | 39,300 |
Apr 25, 2024 | 14.82 | 14.88 | 14.73 | 14.87 | 14.87 | 58,900 |
Apr 24, 2024 | 14.93 | 14.93 | 14.82 | 14.87 | 14.87 | 43,200 |
Apr 23, 2024 | 14.80 | 14.90 | 14.78 | 14.88 | 14.88 | 47,000 |
Apr 22, 2024 | 14.73 | 14.82 | 14.72 | 14.81 | 14.81 | 58,200 |
Apr 19, 2024 | 14.80 | 14.81 | 14.72 | 14.72 | 14.72 | 33,100 |
Apr 18, 2024 | 14.65 | 14.82 | 14.65 | 14.81 | 14.81 | 95,100 |
Apr 17, 2024 | 14.59 | 14.66 | 14.49 | 14.65 | 14.65 | 180,700 |
Apr 17, 2024 | 0.11 Dividend | |||||
Apr 16, 2024 | 14.57 | 14.70 | 14.51 | 14.65 | 14.54 | 62,000 |
Apr 15, 2024 | 14.76 | 14.82 | 14.55 | 14.64 | 14.53 | 79,900 |
Apr 12, 2024 | 14.89 | 14.94 | 14.73 | 14.76 | 14.65 | 83,800 |
Apr 11, 2024 | 15.06 | 15.06 | 14.86 | 14.89 | 14.78 | 107,000 |
Apr 10, 2024 | 15.08 | 15.16 | 15.01 | 15.03 | 14.92 | 60,400 |
Apr 09, 2024 | 15.24 | 15.27 | 15.12 | 15.14 | 15.03 | 38,500 |
Apr 08, 2024 | 15.25 | 15.25 | 15.20 | 15.24 | 15.13 | 31,700 |
Apr 05, 2024 | 15.28 | 15.30 | 15.20 | 15.22 | 15.11 | 37,600 |
Apr 04, 2024 | 15.28 | 15.32 | 15.28 | 15.30 | 15.19 | 42,600 |
Apr 03, 2024 | 15.29 | 15.31 | 15.27 | 15.28 | 15.17 | 37,000 |
Apr 02, 2024 | 15.34 | 15.34 | 15.29 | 15.29 | 15.18 | 56,800 |
Apr 01, 2024 | 15.46 | 15.47 | 15.35 | 15.35 | 15.23 | 30,800 |
Mar 28, 2024 | 15.36 | 15.50 | 15.31 | 15.42 | 15.30 | 67,000 |
Mar 27, 2024 | 15.23 | 15.34 | 15.22 | 15.33 | 15.21 | 23,400 |
Mar 26, 2024 | 15.25 | 15.27 | 15.22 | 15.23 | 15.12 | 48,400 |
Mar 25, 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 15.12 | 57,400 |
Mar 22, 2024 | 15.23 | 15.28 | 15.19 | 15.25 | 15.14 | 64,300 |
Mar 21, 2024 | 15.28 | 15.29 | 15.07 | 15.17 | 15.06 | 79,300 |
Mar 20, 2024 | 15.25 | 15.30 | 15.21 | 15.25 | 15.14 | 83,900 |
Mar 19, 2024 | 15.25 | 15.26 | 15.21 | 15.25 | 15.14 | 28,200 |
Mar 18, 2024 | 15.25 | 15.29 | 15.22 | 15.23 | 15.12 | 25,900 |
Mar 15, 2024 | 15.28 | 15.29 | 15.22 | 15.22 | 15.11 | 25,700 |
Mar 14, 2024 | 15.29 | 15.30 | 15.23 | 15.27 | 15.16 | 72,800 |
Mar 13, 2024 | 15.18 | 15.30 | 15.18 | 15.30 | 15.19 | 41,500 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 12, 2024 | 15.22 | 15.28 | 15.14 | 15.28 | 15.06 | 50,800 |
Mar 11, 2024 | 15.15 | 15.21 | 15.10 | 15.18 | 14.96 | 51,600 |
Mar 08, 2024 | 15.25 | 15.32 | 15.13 | 15.16 | 14.94 | 89,500 |
Mar 07, 2024 | 15.21 | 15.29 | 15.20 | 15.26 | 15.04 | 53,400 |
Mar 06, 2024 | 15.17 | 15.26 | 15.16 | 15.21 | 14.99 | 52,400 |
Mar 05, 2024 | 15.24 | 15.25 | 15.13 | 15.18 | 14.96 | 45,800 |
Mar 04, 2024 | 15.20 | 15.28 | 15.16 | 15.20 | 14.98 | 42,600 |
Mar 01, 2024 | 15.23 | 15.30 | 15.18 | 15.25 | 15.03 | 57,800 |
Feb 29, 2024 | 15.20 | 15.25 | 15.19 | 15.22 | 15.00 | 50,100 |
Feb 28, 2024 | 15.12 | 15.21 | 15.10 | 15.18 | 14.96 | 55,600 |
Feb 27, 2024 | 15.11 | 15.15 | 15.08 | 15.08 | 14.86 | 39,300 |
Feb 26, 2024 | 15.12 | 15.15 | 15.04 | 15.09 | 14.87 | 33,100 |
Feb 23, 2024 | 15.12 | 15.17 | 15.08 | 15.10 | 14.88 | 49,500 |
Feb 22, 2024 | 15.10 | 15.15 | 15.06 | 15.06 | 14.84 | 43,200 |
Feb 21, 2024 | 15.09 | 15.14 | 15.05 | 15.06 | 14.84 | 53,800 |
Feb 20, 2024 | 15.15 | 15.15 | 15.05 | 15.09 | 14.87 | 34,100 |
Feb 16, 2024 | 15.07 | 15.16 | 15.02 | 15.12 | 14.90 | 24,400 |
Feb 15, 2024 | 15.12 | 15.17 | 15.06 | 15.11 | 14.89 | 36,100 |
Feb 14, 2024 | 15.08 | 15.11 | 15.02 | 15.05 | 14.83 | 55,500 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 13, 2024 | 15.20 | 15.22 | 15.11 | 15.13 | 14.80 | 75,300 |
Feb 12, 2024 | 15.24 | 15.31 | 15.22 | 15.25 | 14.92 | 43,700 |
Feb 09, 2024 | 15.41 | 15.41 | 15.21 | 15.22 | 14.89 | 90,600 |
Feb 08, 2024 | 15.43 | 15.46 | 15.35 | 15.35 | 15.02 | 26,500 |
Feb 07, 2024 | 15.42 | 15.56 | 15.37 | 15.48 | 15.14 | 114,300 |
Feb 06, 2024 | 15.30 | 15.49 | 15.26 | 15.47 | 15.13 | 129,900 |
Feb 05, 2024 | 15.31 | 15.38 | 15.25 | 15.29 | 14.96 | 63,900 |
Feb 02, 2024 | 15.35 | 15.41 | 15.32 | 15.38 | 15.04 | 55,700 |
Feb 01, 2024 | 15.45 | 15.47 | 15.35 | 15.41 | 15.07 | 84,300 |
Jan 31, 2024 | 15.40 | 15.46 | 15.35 | 15.42 | 15.08 | 88,800 |
Jan 30, 2024 | 15.41 | 15.50 | 15.32 | 15.40 | 15.06 | 46,800 |
Jan 29, 2024 | 15.38 | 15.42 | 15.22 | 15.39 | 15.05 | 88,700 |
Jan 26, 2024 | 15.25 | 15.46 | 15.24 | 15.41 | 15.07 | 87,800 |
Jan 25, 2024 | 15.25 | 15.46 | 15.19 | 15.29 | 14.96 | 110,800 |
Jan 24, 2024 | 15.24 | 15.26 | 15.17 | 15.24 | 14.91 | 83,700 |
Jan 23, 2024 | 15.16 | 15.26 | 15.16 | 15.18 | 14.85 | 65,900 |
Jan 22, 2024 | 15.17 | 15.23 | 15.17 | 15.23 | 14.90 | 29,400 |
Jan 19, 2024 | 15.16 | 15.18 | 15.13 | 15.13 | 14.80 | 65,700 |
Jan 18, 2024 | 15.17 | 15.17 | 15.12 | 15.16 | 14.83 | 35,800 |
Jan 17, 2024 | 15.16 | 15.21 | 15.15 | 15.18 | 14.85 | 52,800 |
Jan 17, 2024 | 0.11 Dividend | |||||
Jan 16, 2024 | 15.46 | 15.46 | 15.25 | 15.28 | 14.84 | 46,800 |
Jan 12, 2024 | 15.45 | 15.48 | 15.41 | 15.44 | 14.99 | 50,800 |
Jan 11, 2024 | 15.47 | 15.48 | 15.36 | 15.44 | 14.99 | 43,500 |
Jan 10, 2024 | 15.36 | 15.47 | 15.28 | 15.46 | 15.01 | 96,000 |
Jan 09, 2024 | 15.46 | 15.46 | 15.34 | 15.43 | 14.98 | 131,300 |
Jan 08, 2024 | 15.37 | 15.55 | 15.30 | 15.51 | 15.06 | 37,500 |
Jan 05, 2024 | 15.43 | 15.49 | 15.33 | 15.42 | 14.97 | 55,100 |
Jan 04, 2024 | 15.25 | 15.44 | 15.20 | 15.40 | 14.96 | 55,300 |
Jan 03, 2024 | 15.26 | 15.46 | 15.26 | 15.41 | 14.97 | 38,500 |
Jan 02, 2024 | 15.27 | 15.47 | 15.24 | 15.26 | 14.82 | 71,900 |
Dec 29, 2023 | 15.41 | 15.48 | 15.20 | 15.35 | 14.91 | 158,600 |
Dec 28, 2023 | 15.32 | 15.40 | 15.29 | 15.37 | 14.93 | 51,300 |
Dec 27, 2023 | 15.43 | 15.51 | 15.28 | 15.32 | 14.88 | 62,600 |
Dec 26, 2023 | 15.25 | 15.50 | 15.04 | 15.38 | 14.94 | 42,100 |
Dec 22, 2023 | 15.57 | 15.61 | 15.23 | 15.28 | 14.84 | 47,600 |
Dec 21, 2023 | 15.49 | 15.64 | 15.30 | 15.53 | 15.08 | 122,000 |
Dec 20, 2023 | 15.35 | 15.70 | 15.29 | 15.42 | 14.97 | 126,800 |
Dec 19, 2023 | 15.45 | 15.55 | 15.35 | 15.37 | 14.93 | 85,300 |
Dec 18, 2023 | 15.35 | 15.51 | 15.33 | 15.40 | 14.96 | 103,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |