Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.70 | 14.78 | 14.65 | 14.65 | 14.65 | 112,900 |
Apr 30, 2024 | 14.60 | 14.65 | 14.60 | 14.62 | 14.62 | 36,000 |
Apr 29, 2024 | 14.65 | 14.72 | 14.65 | 14.68 | 14.68 | 53,300 |
Apr 26, 2024 | 14.63 | 14.70 | 14.62 | 14.62 | 14.62 | 44,500 |
Apr 25, 2024 | 14.62 | 14.65 | 14.57 | 14.58 | 14.58 | 35,500 |
Apr 24, 2024 | 14.67 | 14.79 | 14.65 | 14.72 | 14.72 | 109,300 |
Apr 23, 2024 | 14.61 | 14.77 | 14.55 | 14.76 | 14.76 | 108,900 |
Apr 22, 2024 | 14.57 | 14.62 | 14.56 | 14.58 | 14.58 | 39,300 |
Apr 19, 2024 | 14.62 | 14.67 | 14.58 | 14.58 | 14.58 | 47,000 |
Apr 18, 2024 | 14.65 | 14.71 | 14.52 | 14.56 | 14.56 | 154,000 |
Apr 17, 2024 | 14.70 | 14.75 | 14.67 | 14.69 | 14.69 | 75,500 |
Apr 16, 2024 | 14.67 | 14.73 | 14.66 | 14.67 | 14.67 | 71,100 |
Apr 15, 2024 | 14.79 | 14.85 | 14.67 | 14.79 | 14.79 | 105,300 |
Apr 12, 2024 | 14.96 | 14.99 | 14.84 | 14.84 | 14.84 | 82,100 |
Apr 12, 2024 | 0.074 Dividend | |||||
Apr 11, 2024 | 14.91 | 14.98 | 14.88 | 14.98 | 14.91 | 63,700 |
Apr 10, 2024 | 15.09 | 15.10 | 14.89 | 14.89 | 14.82 | 80,000 |
Apr 09, 2024 | 15.21 | 15.24 | 15.18 | 15.19 | 15.11 | 73,600 |
Apr 08, 2024 | 15.08 | 15.23 | 15.07 | 15.20 | 15.12 | 124,700 |
Apr 05, 2024 | 15.10 | 15.13 | 15.07 | 15.10 | 15.03 | 71,400 |
Apr 04, 2024 | 15.20 | 15.24 | 15.16 | 15.16 | 15.09 | 84,400 |
Apr 03, 2024 | 15.11 | 15.19 | 15.10 | 15.17 | 15.10 | 49,900 |
Apr 02, 2024 | 15.13 | 15.18 | 15.04 | 15.18 | 15.11 | 72,400 |
Apr 01, 2024 | 15.30 | 15.31 | 15.20 | 15.22 | 15.14 | 89,700 |
Mar 28, 2024 | 15.32 | 15.36 | 15.30 | 15.32 | 15.24 | 76,400 |
Mar 27, 2024 | 15.29 | 15.36 | 15.25 | 15.34 | 15.26 | 52,400 |
Mar 26, 2024 | 15.26 | 15.33 | 15.26 | 15.29 | 15.21 | 52,700 |
Mar 25, 2024 | 15.28 | 15.34 | 15.25 | 15.27 | 15.19 | 74,600 |
Mar 22, 2024 | 15.33 | 15.39 | 15.29 | 15.33 | 15.25 | 73,200 |
Mar 21, 2024 | 15.34 | 15.37 | 15.27 | 15.33 | 15.25 | 54,700 |
Mar 20, 2024 | 15.26 | 15.32 | 15.26 | 15.30 | 15.22 | 52,200 |
Mar 19, 2024 | 15.31 | 15.35 | 15.27 | 15.28 | 15.20 | 33,800 |
Mar 18, 2024 | 15.30 | 15.36 | 15.30 | 15.32 | 15.24 | 41,200 |
Mar 15, 2024 | 15.25 | 15.28 | 15.24 | 15.26 | 15.18 | 46,100 |
Mar 14, 2024 | 15.47 | 15.47 | 15.26 | 15.29 | 15.21 | 43,700 |
Mar 14, 2024 | 0.074 Dividend | |||||
Mar 13, 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.41 | 49,000 |
Mar 12, 2024 | 15.60 | 15.65 | 15.58 | 15.60 | 15.45 | 69,000 |
Mar 11, 2024 | 15.68 | 15.70 | 15.65 | 15.67 | 15.52 | 28,500 |
Mar 08, 2024 | 15.71 | 15.75 | 15.66 | 15.69 | 15.54 | 73,900 |
Mar 07, 2024 | 15.69 | 15.70 | 15.64 | 15.69 | 15.54 | 36,100 |
Mar 06, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.53 | 49,800 |
Mar 05, 2024 | 15.62 | 15.64 | 15.56 | 15.60 | 15.45 | 58,400 |
Mar 04, 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 15.42 | 82,800 |
Mar 01, 2024 | 15.47 | 15.53 | 15.39 | 15.52 | 15.37 | 66,300 |
Feb 29, 2024 | 15.37 | 15.48 | 15.37 | 15.46 | 15.31 | 62,300 |
Feb 28, 2024 | 15.18 | 15.36 | 15.18 | 15.34 | 15.19 | 69,400 |
Feb 27, 2024 | 15.41 | 15.45 | 15.17 | 15.21 | 15.06 | 137,800 |
Feb 26, 2024 | 15.50 | 15.50 | 15.33 | 15.38 | 15.23 | 56,500 |
Feb 23, 2024 | 15.42 | 15.58 | 15.42 | 15.47 | 15.32 | 77,700 |
Feb 22, 2024 | 15.54 | 15.55 | 15.44 | 15.46 | 15.31 | 47,400 |
Feb 21, 2024 | 15.66 | 15.68 | 15.44 | 15.49 | 15.34 | 90,600 |
Feb 20, 2024 | 15.70 | 15.70 | 15.61 | 15.62 | 15.47 | 27,700 |
Feb 16, 2024 | 15.72 | 15.72 | 15.59 | 15.63 | 15.48 | 38,100 |
Feb 15, 2024 | 15.78 | 15.78 | 15.70 | 15.75 | 15.60 | 42,700 |
Feb 14, 2024 | 15.66 | 15.71 | 15.61 | 15.65 | 15.50 | 52,000 |
Feb 14, 2024 | 0.074 Dividend | |||||
Feb 13, 2024 | 15.80 | 15.82 | 15.69 | 15.72 | 15.49 | 57,000 |
Feb 12, 2024 | 15.92 | 15.98 | 15.86 | 15.90 | 15.67 | 28,400 |
Feb 09, 2024 | 15.93 | 15.95 | 15.86 | 15.86 | 15.63 | 34,100 |
Feb 08, 2024 | 15.95 | 16.00 | 15.90 | 15.94 | 15.71 | 45,500 |
Feb 07, 2024 | 16.00 | 16.14 | 16.00 | 16.03 | 15.80 | 73,400 |
Feb 06, 2024 | 15.86 | 16.02 | 15.86 | 16.00 | 15.77 | 45,400 |
Feb 05, 2024 | 15.92 | 16.04 | 15.89 | 15.92 | 15.69 | 52,200 |
Feb 02, 2024 | 16.06 | 16.13 | 16.00 | 16.11 | 15.88 | 60,900 |
Feb 01, 2024 | 16.26 | 16.27 | 16.16 | 16.20 | 15.97 | 152,500 |
Jan 31, 2024 | 16.16 | 16.22 | 16.09 | 16.10 | 15.87 | 88,100 |
Jan 30, 2024 | 16.08 | 16.17 | 16.03 | 16.15 | 15.92 | 69,100 |
Jan 29, 2024 | 15.81 | 16.01 | 15.81 | 15.99 | 15.76 | 42,700 |
Jan 26, 2024 | 15.89 | 15.89 | 15.81 | 15.83 | 15.60 | 68,800 |
Jan 25, 2024 | 15.82 | 15.88 | 15.79 | 15.86 | 15.63 | 61,300 |
Jan 24, 2024 | 15.80 | 15.88 | 15.75 | 15.75 | 15.52 | 79,200 |
Jan 23, 2024 | 15.68 | 15.79 | 15.68 | 15.76 | 15.53 | 62,000 |
Jan 22, 2024 | 15.57 | 15.72 | 15.54 | 15.71 | 15.48 | 47,600 |
Jan 19, 2024 | 15.55 | 15.58 | 15.45 | 15.54 | 15.32 | 71,800 |
Jan 18, 2024 | 15.60 | 15.60 | 15.52 | 15.54 | 15.32 | 47,300 |
Jan 17, 2024 | 15.62 | 15.63 | 15.53 | 15.57 | 15.35 | 79,400 |
Jan 16, 2024 | 15.81 | 15.81 | 15.61 | 15.63 | 15.41 | 91,700 |
Jan 12, 2024 | 15.94 | 15.97 | 15.79 | 15.80 | 15.57 | 92,300 |
Jan 11, 2024 | 15.85 | 15.97 | 15.81 | 15.91 | 15.68 | 72,400 |
Jan 11, 2024 | 0.074 Dividend | |||||
Jan 10, 2024 | 16.15 | 16.15 | 15.93 | 16.03 | 15.73 | 82,200 |
Jan 09, 2024 | 16.10 | 16.19 | 16.10 | 16.13 | 15.83 | 62,700 |
Jan 08, 2024 | 16.09 | 16.28 | 16.00 | 16.19 | 15.88 | 99,000 |
Jan 05, 2024 | 15.93 | 16.11 | 15.93 | 16.09 | 15.79 | 122,400 |
Jan 04, 2024 | 15.95 | 16.08 | 15.94 | 16.05 | 15.75 | 53,500 |
Jan 03, 2024 | 15.63 | 16.09 | 15.63 | 16.08 | 15.78 | 113,100 |
Jan 02, 2024 | 15.75 | 15.85 | 15.71 | 15.72 | 15.42 | 109,500 |
Dec 29, 2023 | 15.88 | 16.07 | 15.63 | 15.79 | 15.49 | 343,700 |
Dec 28, 2023 | 15.54 | 15.79 | 15.54 | 15.76 | 15.46 | 194,300 |
Dec 27, 2023 | 15.57 | 15.71 | 15.52 | 15.56 | 15.27 | 167,700 |
Dec 26, 2023 | 15.46 | 15.61 | 15.46 | 15.59 | 15.30 | 93,100 |
Dec 26, 2023 | 0.482 Dividend | |||||
Dec 22, 2023 | 15.85 | 16.03 | 15.85 | 15.98 | 15.21 | 76,800 |
Dec 21, 2023 | 15.77 | 15.89 | 15.75 | 15.85 | 15.08 | 130,100 |
Dec 20, 2023 | 15.78 | 15.83 | 15.67 | 15.77 | 15.01 | 58,700 |
Dec 19, 2023 | 15.83 | 15.87 | 15.75 | 15.79 | 15.02 | 145,800 |
Dec 18, 2023 | 15.81 | 15.90 | 15.81 | 15.84 | 15.07 | 107,600 |
Dec 15, 2023 | 15.76 | 15.81 | 15.68 | 15.77 | 15.01 | 76,900 |
Dec 14, 2023 | 15.56 | 15.79 | 15.56 | 15.71 | 14.95 | 114,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |