Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.30 | 14.30 | 14.16 | 14.21 | 14.21 | 61,608 |
May 02, 2024 | 14.09 | 14.15 | 14.02 | 14.13 | 14.13 | 68,400 |
May 01, 2024 | 14.10 | 14.18 | 14.05 | 14.06 | 14.06 | 84,500 |
Apr 30, 2024 | 14.00 | 14.06 | 13.92 | 14.03 | 14.03 | 64,500 |
Apr 29, 2024 | 13.97 | 14.04 | 13.96 | 14.04 | 14.04 | 71,000 |
Apr 26, 2024 | 13.98 | 14.00 | 13.95 | 13.98 | 13.98 | 45,200 |
Apr 25, 2024 | 13.98 | 13.99 | 13.89 | 13.96 | 13.96 | 83,300 |
Apr 24, 2024 | 14.08 | 14.08 | 14.01 | 14.03 | 14.03 | 53,100 |
Apr 23, 2024 | 13.99 | 14.05 | 13.98 | 14.03 | 14.03 | 84,400 |
Apr 22, 2024 | 14.02 | 14.06 | 13.98 | 13.99 | 13.99 | 77,600 |
Apr 19, 2024 | 14.02 | 14.07 | 14.01 | 14.02 | 14.02 | 52,300 |
Apr 18, 2024 | 14.01 | 14.03 | 14.00 | 14.01 | 14.01 | 72,600 |
Apr 17, 2024 | 14.06 | 14.06 | 13.99 | 14.04 | 14.04 | 66,400 |
Apr 16, 2024 | 13.90 | 14.03 | 13.88 | 13.99 | 13.99 | 94,700 |
Apr 15, 2024 | 13.94 | 13.99 | 13.90 | 13.90 | 13.90 | 112,100 |
Apr 12, 2024 | 14.09 | 14.14 | 13.94 | 13.97 | 13.97 | 139,000 |
Apr 12, 2024 | 0.049 Dividend | |||||
Apr 11, 2024 | 14.16 | 14.24 | 14.09 | 14.14 | 14.09 | 128,500 |
Apr 10, 2024 | 14.20 | 14.20 | 14.06 | 14.08 | 14.03 | 116,300 |
Apr 09, 2024 | 14.37 | 14.37 | 14.22 | 14.24 | 14.19 | 71,500 |
Apr 08, 2024 | 14.48 | 14.48 | 14.29 | 14.31 | 14.26 | 119,100 |
Apr 05, 2024 | 14.32 | 14.35 | 14.29 | 14.35 | 14.30 | 72,000 |
Apr 04, 2024 | 14.38 | 14.45 | 14.36 | 14.41 | 14.36 | 65,100 |
Apr 03, 2024 | 14.30 | 14.43 | 14.30 | 14.35 | 14.30 | 152,000 |
Apr 02, 2024 | 14.40 | 14.44 | 14.31 | 14.44 | 14.39 | 102,000 |
Apr 01, 2024 | 14.55 | 14.55 | 14.33 | 14.43 | 14.38 | 95,400 |
Mar 28, 2024 | 14.48 | 14.54 | 14.44 | 14.44 | 14.39 | 103,900 |
Mar 27, 2024 | 14.54 | 14.55 | 14.44 | 14.51 | 14.46 | 98,400 |
Mar 26, 2024 | 14.48 | 14.53 | 14.42 | 14.49 | 14.44 | 56,800 |
Mar 25, 2024 | 14.50 | 14.52 | 14.45 | 14.48 | 14.43 | 95,600 |
Mar 22, 2024 | 14.54 | 14.58 | 14.51 | 14.53 | 14.48 | 76,800 |
Mar 21, 2024 | 14.63 | 14.63 | 14.51 | 14.54 | 14.49 | 97,700 |
Mar 20, 2024 | 14.62 | 14.62 | 14.50 | 14.52 | 14.47 | 70,200 |
Mar 19, 2024 | 14.73 | 14.73 | 14.56 | 14.58 | 14.53 | 71,200 |
Mar 18, 2024 | 14.79 | 14.79 | 14.70 | 14.72 | 14.67 | 30,200 |
Mar 15, 2024 | 14.73 | 14.75 | 14.65 | 14.70 | 14.65 | 47,700 |
Mar 14, 2024 | 14.78 | 14.80 | 14.69 | 14.75 | 14.70 | 77,500 |
Mar 14, 2024 | 0.049 Dividend | |||||
Mar 13, 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.71 | 30,700 |
Mar 12, 2024 | 14.75 | 14.79 | 14.64 | 14.77 | 14.67 | 52,400 |
Mar 11, 2024 | 14.73 | 14.80 | 14.66 | 14.75 | 14.65 | 60,400 |
Mar 08, 2024 | 14.67 | 14.71 | 14.60 | 14.68 | 14.58 | 99,600 |
Mar 07, 2024 | 14.64 | 14.64 | 14.55 | 14.57 | 14.47 | 51,900 |
Mar 06, 2024 | 14.67 | 14.67 | 14.56 | 14.64 | 14.54 | 36,200 |
Mar 05, 2024 | 14.54 | 14.62 | 14.53 | 14.60 | 14.50 | 88,400 |
Mar 04, 2024 | 14.50 | 14.56 | 14.49 | 14.51 | 14.41 | 49,900 |
Mar 01, 2024 | 14.57 | 14.57 | 14.48 | 14.54 | 14.44 | 51,500 |
Feb 29, 2024 | 14.52 | 14.54 | 14.47 | 14.51 | 14.41 | 52,200 |
Feb 28, 2024 | 14.51 | 14.65 | 14.42 | 14.50 | 14.40 | 123,800 |
Feb 27, 2024 | 14.53 | 14.53 | 14.40 | 14.43 | 14.33 | 62,900 |
Feb 26, 2024 | 14.63 | 14.64 | 14.43 | 14.47 | 14.37 | 95,200 |
Feb 23, 2024 | 14.69 | 14.74 | 14.58 | 14.64 | 14.54 | 34,500 |
Feb 22, 2024 | 14.70 | 14.70 | 14.59 | 14.66 | 14.56 | 123,200 |
Feb 21, 2024 | 14.72 | 14.73 | 14.60 | 14.64 | 14.54 | 54,700 |
Feb 20, 2024 | 14.66 | 14.69 | 14.57 | 14.62 | 14.52 | 43,200 |
Feb 16, 2024 | 14.55 | 14.64 | 14.55 | 14.62 | 14.52 | 66,800 |
Feb 15, 2024 | 14.59 | 14.61 | 14.51 | 14.56 | 14.46 | 57,100 |
Feb 14, 2024 | 14.38 | 14.56 | 14.37 | 14.53 | 14.43 | 87,800 |
Feb 14, 2024 | 0.049 Dividend | |||||
Feb 13, 2024 | 14.54 | 14.54 | 14.45 | 14.49 | 14.34 | 117,000 |
Feb 12, 2024 | 14.65 | 14.66 | 14.55 | 14.58 | 14.43 | 68,200 |
Feb 09, 2024 | 14.63 | 14.64 | 14.51 | 14.61 | 14.46 | 30,800 |
Feb 08, 2024 | 14.53 | 14.60 | 14.50 | 14.58 | 14.43 | 67,200 |
Feb 07, 2024 | 14.53 | 14.61 | 14.52 | 14.52 | 14.37 | 70,700 |
Feb 06, 2024 | 14.52 | 14.59 | 14.50 | 14.53 | 14.38 | 52,000 |
Feb 05, 2024 | 14.54 | 14.60 | 14.46 | 14.50 | 14.35 | 68,500 |
Feb 02, 2024 | 14.59 | 14.63 | 14.52 | 14.56 | 14.41 | 111,000 |
Feb 01, 2024 | 14.58 | 14.63 | 14.51 | 14.62 | 14.47 | 104,600 |
Jan 31, 2024 | 14.48 | 14.58 | 14.44 | 14.50 | 14.35 | 144,400 |
Jan 30, 2024 | 14.48 | 14.53 | 14.46 | 14.48 | 14.33 | 74,600 |
Jan 29, 2024 | 14.39 | 14.50 | 14.35 | 14.48 | 14.33 | 96,900 |
Jan 26, 2024 | 14.40 | 14.45 | 14.31 | 14.38 | 14.23 | 114,700 |
Jan 25, 2024 | 14.52 | 14.55 | 14.33 | 14.49 | 14.34 | 123,200 |
Jan 24, 2024 | 14.53 | 14.57 | 14.40 | 14.43 | 14.28 | 56,000 |
Jan 23, 2024 | 14.50 | 14.56 | 14.39 | 14.46 | 14.31 | 81,000 |
Jan 22, 2024 | 14.64 | 14.69 | 14.50 | 14.52 | 14.37 | 104,100 |
Jan 19, 2024 | 14.63 | 14.64 | 14.51 | 14.64 | 14.49 | 33,000 |
Jan 18, 2024 | 14.61 | 14.64 | 14.53 | 14.60 | 14.45 | 38,800 |
Jan 17, 2024 | 14.58 | 14.62 | 14.53 | 14.57 | 14.42 | 38,600 |
Jan 16, 2024 | 14.72 | 14.81 | 14.58 | 14.60 | 14.45 | 62,500 |
Jan 12, 2024 | 14.75 | 14.75 | 14.59 | 14.69 | 14.54 | 32,100 |
Jan 11, 2024 | 14.74 | 14.75 | 14.59 | 14.67 | 14.52 | 52,800 |
Jan 11, 2024 | 0.049 Dividend | |||||
Jan 10, 2024 | 14.84 | 14.86 | 14.71 | 14.73 | 14.53 | 40,700 |
Jan 09, 2024 | 14.84 | 14.87 | 14.81 | 14.81 | 14.61 | 34,200 |
Jan 08, 2024 | 14.85 | 14.89 | 14.81 | 14.81 | 14.61 | 79,000 |
Jan 05, 2024 | 14.83 | 14.88 | 14.76 | 14.88 | 14.68 | 43,800 |
Jan 04, 2024 | 14.85 | 14.88 | 14.82 | 14.84 | 14.64 | 46,900 |
Jan 03, 2024 | 14.82 | 14.89 | 14.80 | 14.87 | 14.67 | 65,300 |
Jan 02, 2024 | 14.76 | 14.80 | 14.73 | 14.80 | 14.60 | 57,000 |
Dec 29, 2023 | 14.83 | 14.86 | 14.75 | 14.78 | 14.58 | 84,700 |
Dec 28, 2023 | 14.81 | 14.82 | 14.70 | 14.79 | 14.59 | 84,200 |
Dec 27, 2023 | 14.83 | 14.87 | 14.72 | 14.78 | 14.58 | 103,200 |
Dec 26, 2023 | 14.80 | 14.84 | 14.71 | 14.74 | 14.54 | 54,000 |
Dec 22, 2023 | 14.82 | 14.87 | 14.63 | 14.80 | 14.60 | 93,100 |
Dec 21, 2023 | 14.65 | 14.76 | 14.62 | 14.73 | 14.53 | 114,100 |
Dec 20, 2023 | 14.72 | 14.75 | 14.65 | 14.65 | 14.45 | 51,700 |
Dec 19, 2023 | 14.79 | 14.79 | 14.67 | 14.73 | 14.53 | 57,000 |
Dec 18, 2023 | 14.84 | 14.84 | 14.69 | 14.73 | 14.53 | 99,400 |
Dec 15, 2023 | 14.89 | 14.89 | 14.71 | 14.72 | 14.52 | 67,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |