Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.04 | 15.20 | 15.06 | 15.20 | 15.20 | 16,571 |
May 02, 2024 | 14.92 | 14.98 | 14.89 | 14.98 | 14.98 | 13,900 |
May 01, 2024 | 14.75 | 14.90 | 14.75 | 14.88 | 14.88 | 48,600 |
Apr 30, 2024 | 14.74 | 14.80 | 14.73 | 14.74 | 14.74 | 22,500 |
Apr 29, 2024 | 14.80 | 14.80 | 14.71 | 14.74 | 14.74 | 34,200 |
Apr 26, 2024 | 14.66 | 14.78 | 14.66 | 14.71 | 14.71 | 18,300 |
Apr 25, 2024 | 14.72 | 14.74 | 14.66 | 14.66 | 14.66 | 30,100 |
Apr 24, 2024 | 14.88 | 14.88 | 14.80 | 14.83 | 14.83 | 28,700 |
Apr 23, 2024 | 14.69 | 14.90 | 14.68 | 14.90 | 14.90 | 30,700 |
Apr 22, 2024 | 14.51 | 14.69 | 14.51 | 14.67 | 14.67 | 41,500 |
Apr 22, 2024 | 0.086 Dividend | |||||
Apr 19, 2024 | 14.70 | 14.72 | 14.60 | 14.62 | 14.53 | 36,900 |
Apr 18, 2024 | 14.65 | 14.71 | 14.60 | 14.60 | 14.51 | 27,900 |
Apr 17, 2024 | 14.70 | 14.78 | 14.65 | 14.68 | 14.59 | 47,200 |
Apr 16, 2024 | 14.61 | 14.73 | 14.51 | 14.62 | 14.53 | 82,500 |
Apr 15, 2024 | 14.87 | 14.89 | 14.55 | 14.56 | 14.47 | 59,600 |
Apr 12, 2024 | 14.89 | 14.93 | 14.78 | 14.83 | 14.74 | 28,400 |
Apr 11, 2024 | 15.05 | 15.05 | 14.89 | 14.92 | 14.83 | 38,700 |
Apr 10, 2024 | 15.13 | 15.17 | 15.04 | 15.08 | 14.99 | 53,400 |
Apr 09, 2024 | 15.19 | 15.28 | 15.17 | 15.22 | 15.13 | 23,300 |
Apr 08, 2024 | 15.13 | 15.19 | 15.13 | 15.18 | 15.09 | 35,900 |
Apr 05, 2024 | 15.16 | 15.17 | 15.13 | 15.13 | 15.04 | 29,900 |
Apr 04, 2024 | 15.26 | 15.30 | 15.19 | 15.19 | 15.10 | 65,200 |
Apr 03, 2024 | 15.20 | 15.28 | 15.15 | 15.25 | 15.16 | 43,900 |
Apr 02, 2024 | 15.33 | 15.33 | 15.23 | 15.24 | 15.15 | 46,800 |
Apr 01, 2024 | 15.46 | 15.46 | 15.34 | 15.37 | 15.28 | 44,300 |
Mar 28, 2024 | 15.39 | 15.46 | 15.39 | 15.46 | 15.37 | 61,300 |
Mar 27, 2024 | 15.40 | 15.46 | 15.39 | 15.40 | 15.31 | 29,100 |
Mar 26, 2024 | 15.45 | 15.45 | 15.35 | 15.38 | 15.29 | 50,900 |
Mar 25, 2024 | 15.40 | 15.50 | 15.37 | 15.40 | 15.31 | 42,400 |
Mar 22, 2024 | 15.31 | 15.40 | 15.31 | 15.37 | 15.28 | 49,800 |
Mar 21, 2024 | 15.28 | 15.39 | 15.28 | 15.32 | 15.23 | 15,500 |
Mar 20, 2024 | 15.21 | 15.31 | 15.21 | 15.28 | 15.19 | 52,900 |
Mar 20, 2024 | 0.086 Dividend | |||||
Mar 19, 2024 | 15.21 | 15.40 | 15.20 | 15.35 | 15.17 | 29,200 |
Mar 18, 2024 | 15.30 | 15.30 | 15.23 | 15.25 | 15.08 | 11,200 |
Mar 15, 2024 | 15.21 | 15.25 | 15.21 | 15.23 | 15.06 | 20,100 |
Mar 14, 2024 | 15.24 | 15.28 | 15.18 | 15.20 | 15.03 | 38,900 |
Mar 13, 2024 | 15.20 | 15.28 | 15.20 | 15.27 | 15.10 | 23,300 |
Mar 12, 2024 | 15.21 | 15.21 | 15.16 | 15.20 | 15.03 | 30,900 |
Mar 11, 2024 | 15.18 | 15.22 | 15.15 | 15.17 | 15.00 | 64,800 |
Mar 08, 2024 | 15.16 | 15.22 | 15.14 | 15.15 | 14.98 | 29,000 |
Mar 07, 2024 | 15.21 | 15.21 | 15.06 | 15.14 | 14.97 | 41,400 |
Mar 06, 2024 | 15.10 | 15.14 | 15.01 | 15.06 | 14.89 | 35,900 |
Mar 05, 2024 | 15.09 | 15.10 | 15.03 | 15.04 | 14.87 | 40,300 |
Mar 04, 2024 | 15.13 | 15.13 | 14.99 | 15.09 | 14.92 | 34,100 |
Mar 01, 2024 | 14.97 | 15.19 | 14.97 | 15.09 | 14.92 | 45,300 |
Feb 29, 2024 | 15.10 | 15.14 | 15.03 | 15.09 | 14.92 | 34,400 |
Feb 28, 2024 | 14.92 | 15.05 | 14.91 | 15.04 | 14.87 | 42,900 |
Feb 27, 2024 | 15.03 | 15.04 | 15.00 | 15.01 | 14.84 | 22,100 |
Feb 26, 2024 | 15.06 | 15.10 | 15.01 | 15.03 | 14.86 | 23,600 |
Feb 23, 2024 | 14.98 | 15.11 | 14.98 | 15.06 | 14.89 | 24,800 |
Feb 22, 2024 | 14.97 | 15.07 | 14.92 | 14.95 | 14.78 | 45,800 |
Feb 21, 2024 | 14.96 | 15.03 | 14.95 | 14.96 | 14.79 | 51,100 |
Feb 21, 2024 | 0.086 Dividend | |||||
Feb 20, 2024 | 14.82 | 15.03 | 14.82 | 15.03 | 14.77 | 45,800 |
Feb 16, 2024 | 14.96 | 14.98 | 14.87 | 14.89 | 14.64 | 22,300 |
Feb 15, 2024 | 14.90 | 15.01 | 14.90 | 14.96 | 14.70 | 28,300 |
Feb 14, 2024 | 14.80 | 14.91 | 14.77 | 14.90 | 14.65 | 71,300 |
Feb 13, 2024 | 14.92 | 14.93 | 14.75 | 14.79 | 14.54 | 36,300 |
Feb 12, 2024 | 14.87 | 15.00 | 14.87 | 14.97 | 14.71 | 38,100 |
Feb 09, 2024 | 14.86 | 14.92 | 14.85 | 14.90 | 14.65 | 19,900 |
Feb 08, 2024 | 14.90 | 14.91 | 14.80 | 14.84 | 14.59 | 35,500 |
Feb 07, 2024 | 14.95 | 14.96 | 14.92 | 14.95 | 14.69 | 24,300 |
Feb 06, 2024 | 14.82 | 15.00 | 14.82 | 14.98 | 14.72 | 44,700 |
Feb 05, 2024 | 14.91 | 14.91 | 14.83 | 14.86 | 14.61 | 26,100 |
Feb 02, 2024 | 15.06 | 15.06 | 14.94 | 14.95 | 14.69 | 45,800 |
Feb 01, 2024 | 15.13 | 15.20 | 15.09 | 15.15 | 14.89 | 64,600 |
Jan 31, 2024 | 15.23 | 15.24 | 15.11 | 15.14 | 14.88 | 81,800 |
Jan 30, 2024 | 15.16 | 15.25 | 15.16 | 15.24 | 14.98 | 22,600 |
Jan 29, 2024 | 15.07 | 15.20 | 15.07 | 15.17 | 14.91 | 14,300 |
Jan 26, 2024 | 14.98 | 15.14 | 14.96 | 15.05 | 14.79 | 32,600 |
Jan 25, 2024 | 14.97 | 15.09 | 14.97 | 15.02 | 14.76 | 56,100 |
Jan 24, 2024 | 15.09 | 15.14 | 14.97 | 14.97 | 14.71 | 71,500 |
Jan 23, 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 14.80 | 51,900 |
Jan 23, 2024 | 0.084 Dividend | |||||
Jan 22, 2024 | 14.91 | 15.12 | 14.91 | 15.10 | 14.76 | 52,400 |
Jan 19, 2024 | 14.87 | 14.94 | 14.80 | 14.92 | 14.58 | 35,400 |
Jan 18, 2024 | 14.87 | 14.93 | 14.85 | 14.85 | 14.51 | 15,100 |
Jan 17, 2024 | 14.85 | 14.90 | 14.82 | 14.87 | 14.53 | 34,300 |
Jan 16, 2024 | 14.97 | 14.97 | 14.87 | 14.92 | 14.58 | 44,100 |
Jan 12, 2024 | 14.75 | 14.97 | 14.75 | 14.95 | 14.61 | 63,400 |
Jan 11, 2024 | 14.80 | 14.85 | 14.76 | 14.80 | 14.47 | 32,300 |
Jan 10, 2024 | 14.75 | 14.84 | 14.75 | 14.82 | 14.49 | 25,800 |
Jan 09, 2024 | 14.68 | 14.78 | 14.68 | 14.71 | 14.38 | 36,800 |
Jan 08, 2024 | 14.62 | 14.74 | 14.62 | 14.72 | 14.39 | 54,900 |
Jan 05, 2024 | 14.55 | 14.74 | 14.55 | 14.58 | 14.25 | 46,300 |
Jan 04, 2024 | 14.60 | 14.68 | 14.58 | 14.62 | 14.29 | 32,200 |
Jan 03, 2024 | 14.61 | 14.66 | 14.51 | 14.65 | 14.32 | 24,000 |
Jan 02, 2024 | 14.52 | 14.66 | 14.52 | 14.65 | 14.32 | 22,100 |
Dec 29, 2023 | 14.74 | 14.79 | 14.55 | 14.55 | 14.22 | 37,600 |
Dec 28, 2023 | 14.60 | 14.76 | 14.50 | 14.73 | 14.40 | 37,100 |
Dec 27, 2023 | 14.66 | 14.74 | 14.61 | 14.68 | 14.35 | 32,400 |
Dec 26, 2023 | 14.58 | 14.66 | 14.55 | 14.60 | 14.27 | 38,400 |
Dec 22, 2023 | 14.61 | 14.68 | 14.56 | 14.58 | 14.25 | 55,700 |
Dec 21, 2023 | 14.65 | 14.65 | 14.52 | 14.59 | 14.26 | 41,500 |
Dec 20, 2023 | 14.53 | 14.64 | 14.53 | 14.56 | 14.23 | 27,900 |
Dec 20, 2023 | 0.084 Dividend | |||||
Dec 19, 2023 | 14.50 | 14.61 | 14.50 | 14.61 | 14.20 | 89,000 |
Dec 18, 2023 | 14.59 | 14.61 | 14.50 | 14.50 | 14.09 | 47,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |