Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 14.73 | 14.73 | 14.67 | 14.68 | 14.68 | 149,400 |
May 09, 2024 | 14.68 | 14.69 | 14.65 | 14.68 | 14.68 | 224,200 |
May 08, 2024 | 14.58 | 14.62 | 14.54 | 14.62 | 14.62 | 187,000 |
May 07, 2024 | 14.65 | 14.65 | 14.61 | 14.64 | 14.64 | 161,800 |
May 06, 2024 | 14.70 | 14.70 | 14.65 | 14.66 | 14.66 | 180,700 |
May 03, 2024 | 14.68 | 14.68 | 14.62 | 14.66 | 14.66 | 193,100 |
May 02, 2024 | 14.56 | 14.66 | 14.56 | 14.64 | 14.64 | 249,300 |
May 01, 2024 | 14.53 | 14.56 | 14.49 | 14.53 | 14.53 | 301,100 |
Apr 30, 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 14.49 | 347,200 |
Apr 29, 2024 | 14.57 | 14.58 | 14.52 | 14.57 | 14.57 | 279,800 |
Apr 26, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 14.56 | 429,700 |
Apr 25, 2024 | 15.01 | 15.08 | 15.01 | 15.08 | 15.08 | 335,800 |
Apr 24, 2024 | 15.07 | 15.08 | 15.01 | 15.04 | 15.04 | 229,700 |
Apr 23, 2024 | 14.94 | 14.99 | 14.91 | 14.99 | 14.99 | 139,000 |
Apr 22, 2024 | 14.70 | 14.86 | 14.64 | 14.86 | 14.86 | 273,900 |
Apr 19, 2024 | 14.53 | 14.53 | 14.44 | 14.53 | 14.53 | 229,300 |
Apr 18, 2024 | 14.54 | 14.63 | 14.50 | 14.58 | 14.58 | 188,500 |
Apr 17, 2024 | 14.52 | 14.52 | 14.41 | 14.46 | 14.46 | 214,900 |
Apr 16, 2024 | 14.58 | 14.58 | 14.45 | 14.52 | 14.52 | 209,800 |
Apr 15, 2024 | 14.76 | 14.77 | 14.59 | 14.64 | 14.64 | 157,300 |
Apr 12, 2024 | 14.81 | 14.81 | 14.62 | 14.63 | 14.63 | 266,400 |
Apr 11, 2024 | 14.91 | 14.91 | 14.79 | 14.82 | 14.82 | 240,200 |
Apr 10, 2024 | 14.71 | 14.82 | 14.71 | 14.80 | 14.80 | 182,600 |
Apr 09, 2024 | 14.75 | 14.80 | 14.74 | 14.80 | 14.80 | 181,500 |
Apr 08, 2024 | 14.73 | 14.73 | 14.68 | 14.71 | 14.71 | 238,100 |
Apr 05, 2024 | 14.65 | 14.68 | 14.65 | 14.66 | 14.66 | 136,600 |
Apr 04, 2024 | 14.72 | 14.73 | 14.66 | 14.66 | 14.66 | 253,100 |
Apr 03, 2024 | 14.66 | 14.69 | 14.63 | 14.68 | 14.68 | 275,900 |
Apr 02, 2024 | 14.69 | 14.72 | 14.66 | 14.72 | 14.72 | 224,200 |
Apr 01, 2024 | 14.55 | 14.70 | 14.55 | 14.68 | 14.68 | 349,400 |
Mar 28, 2024 | 14.53 | 14.60 | 14.53 | 14.55 | 14.55 | 308,600 |
Mar 27, 2024 | 14.48 | 14.50 | 14.44 | 14.50 | 14.50 | 222,100 |
Mar 26, 2024 | 14.54 | 14.54 | 14.47 | 14.50 | 14.50 | 483,700 |
Mar 26, 2024 | 0.612 Dividend | |||||
Mar 25, 2024 | 15.07 | 15.12 | 15.04 | 15.10 | 14.49 | 477,200 |
Mar 22, 2024 | 15.09 | 15.09 | 15.03 | 15.08 | 14.47 | 315,100 |
Mar 21, 2024 | 15.19 | 15.21 | 15.09 | 15.10 | 14.49 | 270,100 |
Mar 20, 2024 | 15.13 | 15.15 | 15.08 | 15.15 | 14.54 | 251,500 |
Mar 19, 2024 | 15.00 | 15.03 | 14.96 | 15.02 | 14.41 | 134,900 |
Mar 18, 2024 | 15.05 | 15.06 | 14.98 | 15.01 | 14.40 | 194,200 |
Mar 15, 2024 | 14.97 | 14.98 | 14.93 | 14.96 | 14.35 | 220,900 |
Mar 14, 2024 | 15.01 | 15.01 | 14.91 | 14.95 | 14.34 | 317,700 |
Mar 13, 2024 | 15.02 | 15.05 | 15.00 | 15.03 | 14.42 | 346,100 |
Mar 12, 2024 | 14.84 | 14.97 | 14.84 | 14.95 | 14.34 | 300,600 |
Mar 11, 2024 | 14.70 | 14.79 | 14.66 | 14.76 | 14.16 | 403,300 |
Mar 08, 2024 | 14.59 | 14.60 | 14.50 | 14.57 | 13.98 | 181,900 |
Mar 07, 2024 | 14.53 | 14.55 | 14.46 | 14.55 | 13.96 | 145,300 |
Mar 06, 2024 | 14.55 | 14.60 | 14.50 | 14.55 | 13.96 | 194,700 |
Mar 05, 2024 | 14.50 | 14.50 | 14.37 | 14.42 | 13.84 | 304,200 |
Mar 04, 2024 | 14.70 | 14.70 | 14.53 | 14.57 | 13.98 | 269,500 |
Mar 01, 2024 | 14.72 | 14.75 | 14.66 | 14.69 | 14.09 | 294,000 |
Feb 29, 2024 | 14.57 | 14.69 | 14.57 | 14.61 | 14.02 | 378,600 |
Feb 28, 2024 | 14.66 | 14.66 | 14.55 | 14.60 | 14.01 | 371,200 |
Feb 27, 2024 | 14.68 | 14.69 | 14.64 | 14.67 | 14.08 | 457,100 |
Feb 27, 2024 | 0.617 Dividend | |||||
Feb 26, 2024 | 15.25 | 15.27 | 15.20 | 15.27 | 14.06 | 506,700 |
Feb 23, 2024 | 15.26 | 15.26 | 15.17 | 15.20 | 13.99 | 463,000 |
Feb 22, 2024 | 15.21 | 15.21 | 15.14 | 15.19 | 13.99 | 799,600 |
Feb 21, 2024 | 15.16 | 15.19 | 15.11 | 15.12 | 13.92 | 863,000 |
Feb 20, 2024 | 15.20 | 15.22 | 15.01 | 15.04 | 13.85 | 1,268,100 |
Feb 16, 2024 | 15.05 | 15.11 | 15.05 | 15.06 | 13.87 | 118,600 |
Feb 15, 2024 | 14.99 | 15.03 | 14.95 | 15.00 | 13.81 | 98,500 |
Feb 14, 2024 | 14.85 | 14.96 | 14.85 | 14.94 | 13.76 | 131,800 |
Feb 13, 2024 | 14.88 | 14.89 | 14.73 | 14.81 | 13.64 | 95,300 |
Feb 12, 2024 | 14.75 | 14.97 | 14.75 | 14.88 | 13.70 | 132,500 |
Feb 09, 2024 | 14.70 | 14.77 | 14.56 | 14.77 | 13.60 | 77,700 |
Feb 08, 2024 | 14.69 | 14.71 | 14.59 | 14.65 | 13.49 | 60,300 |
Feb 07, 2024 | 14.66 | 14.76 | 14.61 | 14.71 | 13.54 | 114,000 |
Feb 06, 2024 | 14.70 | 14.86 | 14.61 | 14.84 | 13.66 | 228,700 |
Feb 05, 2024 | 14.30 | 14.36 | 14.27 | 14.33 | 13.19 | 168,700 |
Feb 02, 2024 | 14.42 | 14.42 | 14.20 | 14.28 | 13.15 | 221,400 |
Feb 01, 2024 | 14.38 | 14.64 | 14.38 | 14.50 | 13.35 | 146,500 |
Jan 31, 2024 | 14.19 | 14.57 | 14.18 | 14.32 | 13.18 | 161,400 |
Jan 30, 2024 | 14.40 | 14.45 | 14.36 | 14.37 | 13.23 | 163,400 |
Jan 29, 2024 | 14.91 | 14.91 | 14.53 | 14.63 | 13.47 | 245,100 |
Jan 29, 2024 | 0.573 Dividend | |||||
Jan 26, 2024 | 15.44 | 15.53 | 15.39 | 15.47 | 13.72 | 163,900 |
Jan 25, 2024 | 15.70 | 15.74 | 15.53 | 15.59 | 13.82 | 166,600 |
Jan 24, 2024 | 15.65 | 15.75 | 15.57 | 15.62 | 13.85 | 153,300 |
Jan 23, 2024 | 15.14 | 15.39 | 15.14 | 15.32 | 13.58 | 162,100 |
Jan 22, 2024 | 14.62 | 14.74 | 14.45 | 14.72 | 13.05 | 588,600 |
Jan 19, 2024 | 14.93 | 15.14 | 14.75 | 15.09 | 13.38 | 314,800 |
Jan 18, 2024 | 15.10 | 15.15 | 14.99 | 15.05 | 13.34 | 148,400 |
Jan 17, 2024 | 14.98 | 15.10 | 14.81 | 15.09 | 13.38 | 285,100 |
Jan 16, 2024 | 15.67 | 15.67 | 15.41 | 15.42 | 13.67 | 393,600 |
Jan 12, 2024 | 15.92 | 16.00 | 15.80 | 15.87 | 14.07 | 145,700 |
Jan 11, 2024 | 15.82 | 15.91 | 15.76 | 15.90 | 14.10 | 190,000 |
Jan 10, 2024 | 15.74 | 15.75 | 15.63 | 15.67 | 13.89 | 126,300 |
Jan 09, 2024 | 15.68 | 15.72 | 15.60 | 15.72 | 13.94 | 167,600 |
Jan 08, 2024 | 15.76 | 15.86 | 15.69 | 15.86 | 14.06 | 201,500 |
Jan 05, 2024 | 16.01 | 16.06 | 15.94 | 15.97 | 14.16 | 152,900 |
Jan 04, 2024 | 16.03 | 16.11 | 16.02 | 16.02 | 14.20 | 196,900 |
Jan 03, 2024 | 15.90 | 16.13 | 15.89 | 16.10 | 14.27 | 227,500 |
Jan 02, 2024 | 16.06 | 16.06 | 15.89 | 15.96 | 14.15 | 666,500 |
Dec 29, 2023 | 16.10 | 16.30 | 16.07 | 16.27 | 14.42 | 440,100 |
Dec 28, 2023 | 16.05 | 16.15 | 16.00 | 16.05 | 14.23 | 371,900 |
Dec 27, 2023 | 15.85 | 15.85 | 15.67 | 15.75 | 13.96 | 619,800 |
Dec 27, 2023 | 0.625 Dividend | |||||
Dec 26, 2023 | 16.48 | 16.60 | 16.35 | 16.43 | 14.01 | 577,300 |
Dec 22, 2023 | 16.30 | 16.37 | 16.10 | 16.33 | 13.93 | 699,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |