Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.92 | 14.97 | 14.81 | 14.81 | 14.81 | 161,627 |
May 06, 2024 | 14.86 | 14.91 | 14.83 | 14.86 | 14.86 | 396,300 |
May 03, 2024 | 14.78 | 14.86 | 14.75 | 14.85 | 14.85 | 220,100 |
May 02, 2024 | 14.61 | 14.70 | 14.58 | 14.64 | 14.64 | 191,400 |
May 01, 2024 | 14.46 | 14.64 | 14.46 | 14.60 | 14.60 | 184,500 |
Apr 30, 2024 | 14.62 | 14.64 | 14.48 | 14.49 | 14.49 | 152,100 |
Apr 29, 2024 | 14.60 | 14.66 | 14.58 | 14.64 | 14.64 | 187,000 |
Apr 26, 2024 | 14.63 | 14.68 | 14.54 | 14.57 | 14.57 | 406,900 |
Apr 25, 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 14.57 | 117,800 |
Apr 24, 2024 | 14.70 | 14.74 | 14.62 | 14.73 | 14.73 | 248,500 |
Apr 23, 2024 | 14.55 | 14.73 | 14.52 | 14.72 | 14.72 | 243,100 |
Apr 22, 2024 | 14.43 | 14.54 | 14.43 | 14.52 | 14.52 | 89,000 |
Apr 22, 2024 | 0.09 Dividend | |||||
Apr 19, 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.44 | 104,700 |
Apr 18, 2024 | 14.52 | 14.54 | 14.43 | 14.45 | 14.36 | 128,800 |
Apr 17, 2024 | 14.53 | 14.60 | 14.49 | 14.49 | 14.40 | 188,500 |
Apr 16, 2024 | 14.41 | 14.51 | 14.35 | 14.44 | 14.35 | 293,200 |
Apr 15, 2024 | 14.70 | 14.70 | 14.42 | 14.43 | 14.34 | 299,300 |
Apr 12, 2024 | 14.77 | 14.81 | 14.68 | 14.68 | 14.59 | 134,000 |
Apr 11, 2024 | 14.91 | 14.91 | 14.68 | 14.77 | 14.68 | 221,500 |
Apr 10, 2024 | 15.04 | 15.04 | 14.78 | 14.87 | 14.78 | 196,500 |
Apr 09, 2024 | 15.18 | 15.20 | 15.13 | 15.15 | 15.06 | 119,800 |
Apr 08, 2024 | 15.17 | 15.19 | 15.15 | 15.15 | 15.06 | 80,200 |
Apr 05, 2024 | 15.17 | 15.24 | 15.17 | 15.22 | 15.13 | 92,700 |
Apr 04, 2024 | 15.18 | 15.24 | 15.17 | 15.20 | 15.11 | 142,100 |
Apr 03, 2024 | 15.05 | 15.16 | 15.01 | 15.16 | 15.07 | 89,500 |
Apr 02, 2024 | 15.18 | 15.18 | 15.09 | 15.11 | 15.02 | 117,200 |
Apr 01, 2024 | 15.21 | 15.30 | 15.12 | 15.30 | 15.21 | 367,400 |
Mar 28, 2024 | 15.32 | 15.38 | 15.24 | 15.24 | 15.15 | 85,300 |
Mar 27, 2024 | 15.19 | 15.33 | 15.16 | 15.32 | 15.23 | 315,700 |
Mar 26, 2024 | 15.19 | 15.25 | 15.16 | 15.19 | 15.10 | 142,400 |
Mar 25, 2024 | 15.27 | 15.28 | 15.17 | 15.19 | 15.10 | 80,500 |
Mar 22, 2024 | 15.35 | 15.36 | 15.26 | 15.28 | 15.19 | 100,500 |
Mar 21, 2024 | 15.26 | 15.34 | 15.26 | 15.28 | 15.19 | 162,200 |
Mar 20, 2024 | 15.19 | 15.23 | 15.16 | 15.22 | 15.13 | 114,500 |
Mar 19, 2024 | 15.10 | 15.20 | 15.10 | 15.19 | 15.10 | 94,400 |
Mar 18, 2024 | 15.08 | 15.16 | 15.05 | 15.12 | 15.03 | 191,700 |
Mar 18, 2024 | 0.077 Dividend | |||||
Mar 15, 2024 | 15.20 | 15.20 | 15.11 | 15.16 | 14.99 | 246,200 |
Mar 14, 2024 | 15.27 | 15.28 | 15.15 | 15.17 | 15.00 | 200,200 |
Mar 13, 2024 | 15.25 | 15.34 | 15.25 | 15.28 | 15.11 | 139,900 |
Mar 12, 2024 | 15.26 | 15.30 | 15.20 | 15.30 | 15.13 | 136,900 |
Mar 11, 2024 | 15.31 | 15.31 | 15.23 | 15.26 | 15.09 | 228,400 |
Mar 08, 2024 | 15.25 | 15.31 | 15.25 | 15.28 | 15.11 | 160,700 |
Mar 07, 2024 | 15.22 | 15.27 | 15.21 | 15.23 | 15.06 | 190,300 |
Mar 06, 2024 | 15.14 | 15.22 | 15.11 | 15.16 | 14.99 | 139,000 |
Mar 05, 2024 | 15.10 | 15.12 | 15.08 | 15.11 | 14.94 | 150,200 |
Mar 04, 2024 | 15.13 | 15.17 | 15.06 | 15.10 | 14.93 | 118,100 |
Mar 01, 2024 | 15.20 | 15.22 | 15.11 | 15.14 | 14.97 | 187,800 |
Feb 29, 2024 | 15.12 | 15.25 | 15.09 | 15.19 | 15.02 | 210,900 |
Feb 28, 2024 | 15.09 | 15.16 | 15.09 | 15.11 | 14.94 | 195,000 |
Feb 27, 2024 | 15.19 | 15.19 | 15.11 | 15.11 | 14.94 | 79,300 |
Feb 26, 2024 | 15.17 | 15.21 | 15.12 | 15.17 | 15.00 | 166,000 |
Feb 23, 2024 | 15.09 | 15.18 | 15.02 | 15.18 | 15.01 | 214,300 |
Feb 22, 2024 | 15.06 | 15.08 | 15.03 | 15.05 | 14.88 | 123,200 |
Feb 21, 2024 | 15.02 | 15.09 | 14.97 | 14.97 | 14.80 | 70,800 |
Feb 20, 2024 | 14.92 | 15.05 | 14.92 | 15.01 | 14.84 | 668,700 |
Feb 20, 2024 | 0.069 Dividend | |||||
Feb 16, 2024 | 14.98 | 15.06 | 14.98 | 15.03 | 14.79 | 98,300 |
Feb 15, 2024 | 15.04 | 15.12 | 15.00 | 15.07 | 14.83 | 119,200 |
Feb 14, 2024 | 15.02 | 15.06 | 14.99 | 15.02 | 14.78 | 102,100 |
Feb 13, 2024 | 15.03 | 15.07 | 14.92 | 14.98 | 14.74 | 198,500 |
Feb 12, 2024 | 15.13 | 15.20 | 15.13 | 15.19 | 14.95 | 151,400 |
Feb 09, 2024 | 15.04 | 15.16 | 15.04 | 15.13 | 14.89 | 119,600 |
Feb 08, 2024 | 15.02 | 15.06 | 14.97 | 15.05 | 14.81 | 115,200 |
Feb 07, 2024 | 15.04 | 15.07 | 14.97 | 15.05 | 14.81 | 123,500 |
Feb 06, 2024 | 15.04 | 15.06 | 14.99 | 15.02 | 14.78 | 118,800 |
Feb 05, 2024 | 15.13 | 15.14 | 14.99 | 15.02 | 14.78 | 137,600 |
Feb 02, 2024 | 15.15 | 15.21 | 15.12 | 15.19 | 14.95 | 143,600 |
Feb 01, 2024 | 15.15 | 15.23 | 15.00 | 15.21 | 14.97 | 451,800 |
Jan 31, 2024 | 15.16 | 15.19 | 15.12 | 15.12 | 14.88 | 139,200 |
Jan 30, 2024 | 15.15 | 15.25 | 15.12 | 15.23 | 14.99 | 842,800 |
Jan 29, 2024 | 15.13 | 15.15 | 15.09 | 15.15 | 14.91 | 231,600 |
Jan 26, 2024 | 15.07 | 15.12 | 15.03 | 15.09 | 14.85 | 226,100 |
Jan 25, 2024 | 14.94 | 15.08 | 14.94 | 15.05 | 14.81 | 241,000 |
Jan 24, 2024 | 14.89 | 14.93 | 14.87 | 14.89 | 14.66 | 169,700 |
Jan 23, 2024 | 14.85 | 14.88 | 14.82 | 14.85 | 14.62 | 177,800 |
Jan 22, 2024 | 14.79 | 14.86 | 14.79 | 14.83 | 14.60 | 208,500 |
Jan 22, 2024 | 0.078 Dividend | |||||
Jan 19, 2024 | 14.73 | 14.85 | 14.67 | 14.84 | 14.53 | 188,100 |
Jan 18, 2024 | 14.78 | 14.80 | 14.69 | 14.70 | 14.39 | 158,000 |
Jan 17, 2024 | 14.76 | 14.80 | 14.73 | 14.74 | 14.43 | 577,700 |
Jan 16, 2024 | 14.81 | 14.87 | 14.78 | 14.80 | 14.49 | 354,200 |
Jan 12, 2024 | 14.83 | 14.91 | 14.83 | 14.86 | 14.55 | 184,400 |
Jan 11, 2024 | 14.79 | 14.85 | 14.77 | 14.84 | 14.53 | 441,300 |
Jan 10, 2024 | 14.79 | 14.87 | 14.78 | 14.78 | 14.47 | 157,400 |
Jan 09, 2024 | 14.72 | 14.81 | 14.71 | 14.76 | 14.45 | 117,400 |
Jan 08, 2024 | 14.63 | 14.74 | 14.62 | 14.73 | 14.42 | 495,600 |
Jan 05, 2024 | 14.61 | 14.70 | 14.59 | 14.59 | 14.28 | 338,200 |
Jan 04, 2024 | 14.57 | 14.64 | 14.56 | 14.60 | 14.29 | 114,400 |
Jan 03, 2024 | 14.54 | 14.64 | 14.45 | 14.61 | 14.30 | 126,900 |
Jan 02, 2024 | 14.53 | 14.63 | 14.53 | 14.58 | 14.27 | 238,900 |
Dec 29, 2023 | 14.65 | 14.70 | 14.57 | 14.58 | 14.27 | 510,000 |
Dec 28, 2023 | 14.76 | 14.83 | 14.68 | 14.68 | 14.37 | 295,600 |
Dec 27, 2023 | 14.72 | 14.79 | 14.72 | 14.77 | 14.46 | 421,000 |
Dec 26, 2023 | 14.67 | 14.76 | 14.67 | 14.72 | 14.41 | 405,400 |
Dec 22, 2023 | 14.72 | 14.75 | 14.66 | 14.67 | 14.36 | 289,800 |
Dec 21, 2023 | 14.63 | 14.74 | 14.63 | 14.67 | 14.36 | 417,400 |
Dec 20, 2023 | 14.59 | 14.72 | 14.59 | 14.62 | 14.31 | 319,200 |
Dec 19, 2023 | 14.53 | 14.62 | 14.53 | 14.62 | 14.31 | 318,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |