Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.67 | 15.84 | 15.67 | 15.80 | 15.80 | 5,749 |
Apr 30, 2024 | 15.86 | 15.95 | 15.80 | 15.80 | 15.80 | 5,746 |
Apr 29, 2024 | 15.90 | 15.90 | 15.87 | 15.87 | 15.87 | 45,492 |
Apr 29, 2024 | 0.025 Dividend | |||||
Apr 26, 2024 | 15.73 | 15.88 | 15.73 | 15.88 | 15.86 | 16,255 |
Apr 25, 2024 | 15.71 | 15.73 | 15.63 | 15.72 | 15.70 | 16,781 |
Apr 24, 2024 | 15.86 | 15.86 | 15.79 | 15.81 | 15.79 | 6,038 |
Apr 23, 2024 | 15.62 | 15.81 | 15.62 | 15.78 | 15.76 | 15,706 |
Apr 22, 2024 | 15.57 | 15.70 | 15.57 | 15.67 | 15.65 | 16,892 |
Apr 19, 2024 | 15.64 | 15.64 | 15.54 | 15.54 | 15.52 | 6,164 |
Apr 18, 2024 | 15.77 | 15.77 | 15.65 | 15.66 | 15.64 | 63,569 |
Apr 17, 2024 | 15.79 | 15.94 | 15.67 | 15.70 | 15.68 | 20,044 |
Apr 16, 2024 | 15.82 | 15.82 | 15.76 | 15.77 | 15.75 | 10,820 |
Apr 15, 2024 | 16.02 | 16.05 | 15.81 | 15.82 | 15.80 | 29,292 |
Apr 12, 2024 | 16.14 | 16.14 | 15.94 | 15.94 | 15.91 | 12,294 |
Apr 11, 2024 | 15.99 | 16.12 | 15.99 | 16.12 | 16.09 | 511 |
Apr 10, 2024 | 16.06 | 16.06 | 15.97 | 16.03 | 16.00 | 27,229 |
Apr 09, 2024 | 16.19 | 16.19 | 16.01 | 16.09 | 16.06 | 13,497 |
Apr 08, 2024 | 16.16 | 16.16 | 16.06 | 16.07 | 16.04 | 17,920 |
Apr 05, 2024 | 16.03 | 16.06 | 16.00 | 16.06 | 16.03 | 4,435 |
Apr 04, 2024 | 16.15 | 16.15 | 15.88 | 15.89 | 15.86 | 8,486 |
Apr 03, 2024 | 16.01 | 16.04 | 16.00 | 16.01 | 15.98 | 8,771 |
Apr 02, 2024 | 16.11 | 16.11 | 15.98 | 16.00 | 15.97 | 28,505 |
Apr 01, 2024 | 16.12 | 16.13 | 16.09 | 16.11 | 16.08 | 13,352 |
Mar 28, 2024 | 16.15 | 16.15 | 16.09 | 16.11 | 16.08 | 11,766 |
Mar 27, 2024 | 16.17 | 16.17 | 16.05 | 16.08 | 16.05 | 7,881 |
Mar 27, 2024 | 0.025 Dividend | |||||
Mar 26, 2024 | 16.12 | 16.12 | 16.06 | 16.06 | 16.01 | 2,062 |
Mar 25, 2024 | 16.15 | 16.15 | 16.08 | 16.08 | 16.03 | 8,898 |
Mar 22, 2024 | 16.11 | 16.15 | 16.10 | 16.14 | 16.09 | 14,638 |
Mar 21, 2024 | 16.01 | 16.15 | 16.01 | 16.10 | 16.05 | 28,307 |
Mar 20, 2024 | 15.92 | 16.02 | 15.92 | 16.01 | 15.96 | 10,966 |
Mar 19, 2024 | 16.00 | 16.00 | 15.90 | 15.93 | 15.88 | 7,797 |
Mar 18, 2024 | 15.94 | 15.94 | 15.88 | 15.88 | 15.83 | 21,717 |
Mar 15, 2024 | 15.90 | 15.90 | 15.81 | 15.83 | 15.78 | 11,911 |
Mar 14, 2024 | 15.87 | 15.89 | 15.83 | 15.86 | 15.81 | 9,579 |
Mar 13, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.85 | 6,279 |
Mar 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.76 | 1,505 |
Mar 11, 2024 | 15.84 | 15.84 | 15.74 | 15.78 | 15.73 | 9,396 |
Mar 08, 2024 | 15.94 | 15.94 | 15.83 | 15.83 | 15.78 | 12,916 |
Mar 07, 2024 | 15.90 | 15.90 | 15.85 | 15.88 | 15.83 | 3,056 |
Mar 06, 2024 | 15.87 | 15.87 | 15.74 | 15.76 | 15.71 | 62,661 |
Mar 05, 2024 | 15.81 | 15.81 | 15.68 | 15.70 | 15.65 | 23,200 |
Mar 04, 2024 | 15.82 | 15.84 | 15.81 | 15.83 | 15.78 | 11,919 |
Mar 01, 2024 | 15.75 | 15.82 | 15.74 | 15.82 | 15.77 | 10,057 |
Feb 29, 2024 | 15.65 | 15.66 | 15.61 | 15.66 | 15.61 | 5,973 |
Feb 28, 2024 | 15.64 | 15.64 | 15.60 | 15.60 | 15.55 | 3,945 |
Feb 28, 2024 | 0.025 Dividend | |||||
Feb 27, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 15.58 | 4,218 |
Feb 26, 2024 | 15.66 | 15.67 | 15.63 | 15.63 | 15.56 | 6,694 |
Feb 23, 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 15.60 | 31,145 |
Feb 22, 2024 | 15.44 | 15.63 | 15.44 | 15.63 | 15.56 | 2,380 |
Feb 21, 2024 | 15.46 | 15.46 | 15.33 | 15.39 | 15.32 | 9,792 |
Feb 20, 2024 | 15.47 | 15.47 | 15.38 | 15.42 | 15.35 | 14,605 |
Feb 16, 2024 | 15.44 | 15.48 | 15.42 | 15.42 | 15.35 | 71,404 |
Feb 15, 2024 | 15.43 | 15.43 | 15.38 | 15.43 | 15.36 | 5,703 |
Feb 14, 2024 | 15.29 | 15.36 | 15.27 | 15.36 | 15.29 | 9,209 |
Feb 13, 2024 | 15.28 | 15.28 | 15.14 | 15.18 | 15.11 | 9,458 |
Feb 12, 2024 | 15.36 | 15.39 | 15.34 | 15.34 | 15.27 | 8,769 |
Feb 09, 2024 | 15.44 | 15.44 | 15.28 | 15.34 | 15.27 | 13,673 |
Feb 08, 2024 | 15.31 | 15.31 | 15.25 | 15.26 | 15.19 | 8,594 |
Feb 07, 2024 | 15.25 | 15.29 | 15.25 | 15.28 | 15.21 | 9,160 |
Feb 06, 2024 | 15.23 | 15.23 | 15.19 | 15.22 | 15.15 | 52,903 |
Feb 05, 2024 | 15.21 | 15.22 | 15.14 | 15.21 | 15.14 | 21,259 |
Feb 02, 2024 | 15.11 | 15.21 | 15.11 | 15.21 | 15.14 | 38,496 |
Feb 01, 2024 | 15.04 | 15.09 | 14.98 | 15.09 | 15.02 | 18,792 |
Jan 31, 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 14.93 | 7,475 |
Jan 30, 2024 | 15.08 | 15.14 | 15.08 | 15.13 | 15.05 | 14,082 |
Jan 30, 2024 | 0.025 Dividend | |||||
Jan 29, 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 15.05 | 10,311 |
Jan 26, 2024 | 15.15 | 15.16 | 15.12 | 15.12 | 15.02 | 7,014 |
Jan 25, 2024 | 15.20 | 15.20 | 15.12 | 15.13 | 15.03 | 5,242 |
Jan 24, 2024 | 15.07 | 15.18 | 15.07 | 15.15 | 15.05 | 12,406 |
Jan 23, 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 14.90 | 3,519 |
Jan 22, 2024 | 14.94 | 15.01 | 14.94 | 15.01 | 14.91 | 6,422 |
Jan 19, 2024 | 14.77 | 14.94 | 14.77 | 14.94 | 14.84 | 9,919 |
Jan 18, 2024 | 14.80 | 14.86 | 14.80 | 14.85 | 14.76 | 2,137 |
Jan 17, 2024 | 14.68 | 14.75 | 14.68 | 14.75 | 14.66 | 10,504 |
Jan 16, 2024 | 14.93 | 14.93 | 14.83 | 14.85 | 14.76 | 14,537 |
Jan 15, 2024 | 14.83 | 14.95 | 14.83 | 14.95 | 14.85 | 45,447 |
Jan 12, 2024 | 14.90 | 14.90 | 14.87 | 14.90 | 14.81 | 81,799 |
Jan 11, 2024 | 14.92 | 14.92 | 14.79 | 14.86 | 14.77 | 33,511 |
Jan 10, 2024 | 14.80 | 14.88 | 14.80 | 14.84 | 14.75 | 38,010 |
Jan 09, 2024 | 14.84 | 14.84 | 14.78 | 14.80 | 14.71 | 9,721 |
Jan 08, 2024 | 14.67 | 14.84 | 14.66 | 14.84 | 14.75 | 16,034 |
Jan 05, 2024 | 14.66 | 14.72 | 14.65 | 14.70 | 14.61 | 3,603 |
Jan 04, 2024 | 14.65 | 14.74 | 14.65 | 14.66 | 14.57 | 17,298 |
Jan 03, 2024 | 14.73 | 14.73 | 14.65 | 14.68 | 14.59 | 4,456 |
Jan 02, 2024 | 14.79 | 14.79 | 14.71 | 14.74 | 14.65 | 8,376 |
Dec 29, 2023 | 14.80 | 14.80 | 14.74 | 14.80 | 14.71 | 6,710 |
Dec 28, 2023 | 14.84 | 14.84 | 14.78 | 14.79 | 14.70 | 4,096 |
Dec 28, 2023 | 0.025 Dividend | |||||
Dec 27, 2023 | 14.70 | 14.80 | 14.70 | 14.79 | 14.67 | 12,863 |
Dec 22, 2023 | 14.72 | 14.75 | 14.72 | 14.73 | 14.61 | 7,732 |
Dec 21, 2023 | 14.76 | 14.76 | 14.67 | 14.72 | 14.60 | 5,048 |
Dec 20, 2023 | 14.79 | 14.80 | 14.65 | 14.65 | 14.53 | 9,860 |
Dec 19, 2023 | 14.76 | 14.78 | 14.76 | 14.78 | 14.66 | 8,394 |
Dec 18, 2023 | 14.72 | 14.74 | 14.69 | 14.74 | 14.62 | 14,806 |
Dec 15, 2023 | 14.84 | 14.84 | 14.64 | 14.66 | 14.54 | 148,587 |
Dec 14, 2023 | 14.74 | 14.81 | 14.74 | 14.75 | 14.63 | 7,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |