Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 15.60 | 15.63 | 15.48 | 15.50 | 15.50 | 118,620 |
May 24, 2024 | 15.55 | 15.66 | 15.55 | 15.61 | 15.61 | 72,000 |
May 23, 2024 | 15.75 | 15.75 | 15.53 | 15.58 | 15.58 | 174,100 |
May 22, 2024 | 15.72 | 15.85 | 15.70 | 15.75 | 15.75 | 76,200 |
May 21, 2024 | 15.71 | 15.82 | 15.66 | 15.82 | 15.82 | 122,300 |
May 20, 2024 | 15.69 | 15.71 | 15.63 | 15.69 | 15.69 | 130,100 |
May 17, 2024 | 15.82 | 15.84 | 15.68 | 15.70 | 15.70 | 119,700 |
May 16, 2024 | 15.94 | 15.95 | 15.72 | 15.77 | 15.77 | 98,700 |
May 15, 2024 | 15.86 | 15.96 | 15.85 | 15.93 | 15.93 | 115,100 |
May 15, 2024 | 0.117 Dividend | |||||
May 14, 2024 | 15.97 | 15.98 | 15.90 | 15.94 | 15.82 | 112,000 |
May 13, 2024 | 15.94 | 15.94 | 15.86 | 15.93 | 15.81 | 75,500 |
May 10, 2024 | 15.97 | 15.98 | 15.83 | 15.86 | 15.74 | 128,700 |
May 09, 2024 | 15.97 | 15.97 | 15.89 | 15.93 | 15.81 | 138,500 |
May 08, 2024 | 15.89 | 15.97 | 15.85 | 15.97 | 15.85 | 197,900 |
May 07, 2024 | 15.90 | 15.91 | 15.83 | 15.89 | 15.77 | 150,800 |
May 06, 2024 | 15.87 | 15.87 | 15.77 | 15.83 | 15.71 | 176,400 |
May 03, 2024 | 15.60 | 15.74 | 15.51 | 15.74 | 15.62 | 287,800 |
May 02, 2024 | 15.41 | 15.45 | 15.24 | 15.42 | 15.31 | 110,800 |
May 01, 2024 | 15.17 | 15.29 | 15.15 | 15.27 | 15.16 | 122,400 |
Apr 30, 2024 | 15.17 | 15.18 | 15.09 | 15.12 | 15.01 | 112,100 |
Apr 29, 2024 | 15.25 | 15.25 | 15.08 | 15.15 | 15.04 | 172,300 |
Apr 26, 2024 | 15.14 | 15.29 | 15.11 | 15.26 | 15.15 | 86,500 |
Apr 25, 2024 | 15.02 | 15.09 | 14.98 | 15.07 | 14.96 | 106,100 |
Apr 24, 2024 | 15.11 | 15.16 | 15.04 | 15.10 | 14.99 | 170,500 |
Apr 23, 2024 | 15.15 | 15.26 | 15.14 | 15.21 | 15.10 | 77,700 |
Apr 22, 2024 | 15.15 | 15.18 | 15.08 | 15.16 | 15.05 | 102,100 |
Apr 19, 2024 | 15.08 | 15.13 | 15.04 | 15.11 | 15.00 | 69,100 |
Apr 18, 2024 | 15.15 | 15.16 | 15.02 | 15.04 | 14.93 | 123,400 |
Apr 17, 2024 | 15.01 | 15.10 | 14.96 | 15.07 | 14.96 | 128,900 |
Apr 17, 2024 | 0.117 Dividend | |||||
Apr 16, 2024 | 15.15 | 15.15 | 14.96 | 15.04 | 14.81 | 184,000 |
Apr 15, 2024 | 15.41 | 15.41 | 15.02 | 15.07 | 14.84 | 208,800 |
Apr 12, 2024 | 15.61 | 15.61 | 15.31 | 15.33 | 15.10 | 136,300 |
Apr 11, 2024 | 15.60 | 15.62 | 15.45 | 15.51 | 15.28 | 147,300 |
Apr 10, 2024 | 15.45 | 15.70 | 15.45 | 15.60 | 15.37 | 209,700 |
Apr 09, 2024 | 15.68 | 15.75 | 15.51 | 15.53 | 15.30 | 230,300 |
Apr 08, 2024 | 15.92 | 15.93 | 15.65 | 15.72 | 15.48 | 234,300 |
Apr 05, 2024 | 15.85 | 15.96 | 15.85 | 15.94 | 15.70 | 90,600 |
Apr 04, 2024 | 15.88 | 15.97 | 15.83 | 15.86 | 15.62 | 110,900 |
Apr 03, 2024 | 15.84 | 15.90 | 15.83 | 15.88 | 15.64 | 95,600 |
Apr 02, 2024 | 15.86 | 15.89 | 15.77 | 15.85 | 15.61 | 119,700 |
Apr 01, 2024 | 15.90 | 16.00 | 15.87 | 15.88 | 15.64 | 146,600 |
Mar 28, 2024 | 15.93 | 15.98 | 15.85 | 15.94 | 15.70 | 114,500 |
Mar 27, 2024 | 15.89 | 15.95 | 15.81 | 15.93 | 15.69 | 92,700 |
Mar 26, 2024 | 15.79 | 15.95 | 15.70 | 15.90 | 15.66 | 152,600 |
Mar 25, 2024 | 15.75 | 15.80 | 15.66 | 15.68 | 15.44 | 80,900 |
Mar 22, 2024 | 15.79 | 15.93 | 15.75 | 15.77 | 15.53 | 96,100 |
Mar 21, 2024 | 15.60 | 15.84 | 15.60 | 15.81 | 15.57 | 181,100 |
Mar 20, 2024 | 15.60 | 15.60 | 15.48 | 15.57 | 15.34 | 102,500 |
Mar 19, 2024 | 15.64 | 15.64 | 15.45 | 15.53 | 15.30 | 164,600 |
Mar 18, 2024 | 15.56 | 15.61 | 15.51 | 15.54 | 15.31 | 97,800 |
Mar 15, 2024 | 15.50 | 15.63 | 15.47 | 15.59 | 15.36 | 58,500 |
Mar 14, 2024 | 15.64 | 15.68 | 15.53 | 15.60 | 15.37 | 104,000 |
Mar 13, 2024 | 15.74 | 15.82 | 15.68 | 15.70 | 15.46 | 90,200 |
Mar 13, 2024 | 0.117 Dividend | |||||
Mar 12, 2024 | 15.90 | 15.94 | 15.77 | 15.86 | 15.51 | 184,500 |
Mar 11, 2024 | 15.80 | 15.94 | 15.79 | 15.94 | 15.58 | 164,300 |
Mar 08, 2024 | 15.80 | 15.80 | 15.75 | 15.79 | 15.44 | 93,000 |
Mar 07, 2024 | 15.87 | 15.93 | 15.70 | 15.80 | 15.45 | 154,200 |
Mar 06, 2024 | 15.82 | 15.90 | 15.81 | 15.83 | 15.48 | 106,200 |
Mar 05, 2024 | 15.89 | 15.94 | 15.81 | 15.84 | 15.49 | 98,200 |
Mar 04, 2024 | 15.91 | 15.91 | 15.82 | 15.89 | 15.54 | 139,700 |
Mar 01, 2024 | 15.80 | 15.93 | 15.78 | 15.87 | 15.52 | 241,200 |
Feb 29, 2024 | 15.79 | 15.85 | 15.73 | 15.83 | 15.48 | 196,800 |
Feb 28, 2024 | 15.57 | 15.66 | 15.57 | 15.65 | 15.30 | 89,600 |
Feb 27, 2024 | 15.60 | 15.68 | 15.55 | 15.57 | 15.22 | 227,000 |
Feb 26, 2024 | 15.68 | 15.68 | 15.54 | 15.58 | 15.23 | 144,000 |
Feb 23, 2024 | 15.55 | 15.61 | 15.52 | 15.59 | 15.24 | 79,000 |
Feb 22, 2024 | 15.56 | 15.59 | 15.50 | 15.58 | 15.23 | 136,300 |
Feb 21, 2024 | 15.42 | 15.53 | 15.42 | 15.50 | 15.15 | 98,900 |
Feb 20, 2024 | 15.57 | 15.57 | 15.42 | 15.42 | 15.08 | 168,900 |
Feb 16, 2024 | 15.59 | 15.62 | 15.54 | 15.55 | 15.20 | 89,300 |
Feb 15, 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 15.29 | 199,900 |
Feb 14, 2024 | 15.35 | 15.47 | 15.33 | 15.43 | 15.09 | 137,600 |
Feb 14, 2024 | 0.117 Dividend | |||||
Feb 13, 2024 | 15.40 | 15.52 | 15.38 | 15.47 | 15.01 | 205,800 |
Feb 12, 2024 | 15.58 | 15.64 | 15.51 | 15.53 | 15.07 | 144,800 |
Feb 09, 2024 | 15.61 | 15.67 | 15.47 | 15.55 | 15.09 | 214,300 |
Feb 08, 2024 | 15.65 | 15.70 | 15.57 | 15.63 | 15.17 | 190,600 |
Feb 07, 2024 | 15.53 | 15.73 | 15.50 | 15.65 | 15.18 | 379,200 |
Feb 06, 2024 | 15.47 | 15.52 | 15.39 | 15.47 | 15.01 | 271,400 |
Feb 05, 2024 | 15.44 | 15.46 | 15.35 | 15.40 | 14.94 | 345,700 |
Feb 02, 2024 | 15.25 | 15.45 | 15.21 | 15.40 | 14.94 | 639,900 |
Feb 01, 2024 | 15.05 | 15.30 | 15.03 | 15.28 | 14.83 | 384,300 |
Jan 31, 2024 | 14.92 | 15.02 | 14.90 | 14.99 | 14.54 | 365,000 |
Jan 30, 2024 | 14.82 | 14.90 | 14.80 | 14.89 | 14.45 | 179,500 |
Jan 29, 2024 | 14.77 | 14.83 | 14.76 | 14.82 | 14.38 | 184,700 |
Jan 26, 2024 | 14.74 | 14.81 | 14.72 | 14.78 | 14.34 | 138,900 |
Jan 25, 2024 | 14.75 | 14.77 | 14.69 | 14.74 | 14.30 | 231,400 |
Jan 24, 2024 | 14.78 | 14.81 | 14.66 | 14.70 | 14.26 | 503,500 |
Jan 23, 2024 | 14.79 | 14.85 | 14.77 | 14.84 | 14.40 | 171,800 |
Jan 22, 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 14.38 | 147,300 |
Jan 19, 2024 | 14.76 | 14.76 | 14.57 | 14.73 | 14.29 | 872,700 |
Jan 18, 2024 | 14.78 | 14.82 | 14.65 | 14.70 | 14.26 | 227,900 |
Jan 17, 2024 | 14.76 | 14.82 | 14.59 | 14.80 | 14.36 | 298,300 |
Jan 17, 2024 | 0.117 Dividend | |||||
Jan 16, 2024 | 14.99 | 15.00 | 14.81 | 14.87 | 14.31 | 396,400 |
Jan 12, 2024 | 15.01 | 15.09 | 14.97 | 14.99 | 14.43 | 232,700 |
Jan 11, 2024 | 15.23 | 15.26 | 14.99 | 15.05 | 14.49 | 254,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |