Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.66 | 14.69 | 14.36 | 14.46 | 14.46 | 21,680 |
May 02, 2024 | 14.52 | 14.52 | 14.41 | 14.44 | 14.44 | 31,200 |
May 01, 2024 | 14.40 | 14.58 | 14.23 | 14.38 | 14.38 | 42,700 |
Apr 30, 2024 | 14.85 | 14.85 | 14.22 | 14.27 | 14.27 | 36,500 |
Apr 29, 2024 | 14.84 | 14.90 | 14.60 | 14.90 | 14.90 | 29,200 |
Apr 26, 2024 | 14.64 | 14.92 | 14.15 | 14.76 | 14.76 | 63,300 |
Apr 25, 2024 | 15.08 | 15.08 | 14.56 | 14.65 | 14.65 | 39,900 |
Apr 24, 2024 | 14.90 | 15.28 | 14.78 | 15.27 | 15.27 | 138,100 |
Apr 23, 2024 | 15.06 | 15.16 | 14.83 | 14.89 | 14.89 | 23,800 |
Apr 22, 2024 | 15.14 | 15.20 | 14.91 | 14.97 | 14.97 | 26,100 |
Apr 19, 2024 | 14.74 | 15.26 | 14.68 | 15.20 | 15.20 | 94,200 |
Apr 18, 2024 | 14.90 | 15.00 | 14.70 | 14.78 | 14.78 | 37,900 |
Apr 17, 2024 | 15.41 | 15.41 | 14.81 | 14.90 | 14.90 | 32,400 |
Apr 16, 2024 | 15.10 | 15.41 | 15.10 | 15.25 | 15.25 | 21,200 |
Apr 15, 2024 | 15.23 | 15.42 | 15.00 | 15.11 | 15.11 | 26,000 |
Apr 12, 2024 | 15.34 | 15.38 | 15.11 | 15.32 | 15.32 | 34,300 |
Apr 11, 2024 | 15.70 | 15.70 | 15.22 | 15.34 | 15.34 | 47,600 |
Apr 10, 2024 | 16.00 | 16.00 | 15.41 | 15.74 | 15.74 | 50,700 |
Apr 09, 2024 | 16.24 | 16.31 | 16.03 | 16.26 | 16.26 | 19,300 |
Apr 08, 2024 | 16.15 | 16.32 | 16.08 | 16.16 | 16.16 | 25,900 |
Apr 05, 2024 | 16.08 | 16.27 | 15.89 | 16.07 | 16.07 | 23,200 |
Apr 04, 2024 | 16.22 | 16.22 | 15.97 | 16.02 | 16.02 | 36,000 |
Apr 03, 2024 | 15.75 | 16.07 | 15.66 | 16.03 | 16.03 | 31,200 |
Apr 02, 2024 | 16.06 | 16.06 | 15.45 | 15.78 | 15.78 | 77,000 |
Apr 01, 2024 | 16.62 | 16.62 | 15.92 | 16.07 | 16.07 | 46,100 |
Apr 01, 2024 | 0.125 Dividend | |||||
Mar 28, 2024 | 16.46 | 16.72 | 16.45 | 16.63 | 16.50 | 81,100 |
Mar 27, 2024 | 16.21 | 16.40 | 15.50 | 16.36 | 16.24 | 57,500 |
Mar 26, 2024 | 16.76 | 16.92 | 16.11 | 16.11 | 15.99 | 79,700 |
Mar 25, 2024 | 16.15 | 16.96 | 16.00 | 16.53 | 16.41 | 59,000 |
Mar 22, 2024 | 16.09 | 16.14 | 15.77 | 16.01 | 15.89 | 25,400 |
Mar 21, 2024 | 15.60 | 16.14 | 15.51 | 16.02 | 15.90 | 49,400 |
Mar 20, 2024 | 15.20 | 15.72 | 15.00 | 15.61 | 15.49 | 32,500 |
Mar 19, 2024 | 15.08 | 15.30 | 15.01 | 15.29 | 15.18 | 24,300 |
Mar 18, 2024 | 15.31 | 15.35 | 14.96 | 14.99 | 14.88 | 25,000 |
Mar 15, 2024 | 15.15 | 15.42 | 15.14 | 15.34 | 15.22 | 118,500 |
Mar 14, 2024 | 15.30 | 15.38 | 15.14 | 15.27 | 15.16 | 39,400 |
Mar 13, 2024 | 15.17 | 15.30 | 15.10 | 15.30 | 15.18 | 31,300 |
Mar 12, 2024 | 15.05 | 15.45 | 14.89 | 15.19 | 15.08 | 31,900 |
Mar 11, 2024 | 15.26 | 15.26 | 15.01 | 15.15 | 15.04 | 25,400 |
Mar 08, 2024 | 15.19 | 15.37 | 15.12 | 15.26 | 15.15 | 27,900 |
Mar 07, 2024 | 14.93 | 15.12 | 14.91 | 15.02 | 14.91 | 39,700 |
Mar 06, 2024 | 14.87 | 14.93 | 14.71 | 14.86 | 14.75 | 28,300 |
Mar 05, 2024 | 15.12 | 15.19 | 14.70 | 14.70 | 14.59 | 36,600 |
Mar 04, 2024 | 15.05 | 15.23 | 14.95 | 15.08 | 14.97 | 30,800 |
Mar 01, 2024 | 15.21 | 15.21 | 14.81 | 14.95 | 14.84 | 54,200 |
Feb 29, 2024 | 15.10 | 15.39 | 15.02 | 15.22 | 15.11 | 74,300 |
Feb 28, 2024 | 14.70 | 15.08 | 14.60 | 14.99 | 14.88 | 49,700 |
Feb 27, 2024 | 14.57 | 14.98 | 14.52 | 14.82 | 14.71 | 35,100 |
Feb 26, 2024 | 14.37 | 14.56 | 14.21 | 14.54 | 14.43 | 60,800 |
Feb 23, 2024 | 14.50 | 14.62 | 14.36 | 14.43 | 14.32 | 35,000 |
Feb 22, 2024 | 14.36 | 14.62 | 14.29 | 14.47 | 14.36 | 43,300 |
Feb 21, 2024 | 14.41 | 14.52 | 14.28 | 14.47 | 14.36 | 42,200 |
Feb 20, 2024 | 14.51 | 14.64 | 14.30 | 14.35 | 14.24 | 39,400 |
Feb 16, 2024 | 14.70 | 15.00 | 14.67 | 14.72 | 14.61 | 36,200 |
Feb 15, 2024 | 14.60 | 14.84 | 14.48 | 14.76 | 14.65 | 52,300 |
Feb 14, 2024 | 14.40 | 14.65 | 14.25 | 14.58 | 14.47 | 46,500 |
Feb 13, 2024 | 14.48 | 14.60 | 14.28 | 14.31 | 14.20 | 73,000 |
Feb 12, 2024 | 14.50 | 14.98 | 14.50 | 14.81 | 14.70 | 61,800 |
Feb 09, 2024 | 14.51 | 14.68 | 14.48 | 14.60 | 14.49 | 44,100 |
Feb 08, 2024 | 14.32 | 14.63 | 14.32 | 14.57 | 14.46 | 32,600 |
Feb 07, 2024 | 14.55 | 14.55 | 14.25 | 14.37 | 14.26 | 37,100 |
Feb 06, 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 14.34 | 39,300 |
Feb 05, 2024 | 14.28 | 14.42 | 14.13 | 14.27 | 14.16 | 65,700 |
Feb 02, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 14.35 | 39,700 |
Feb 01, 2024 | 14.94 | 15.02 | 14.64 | 14.65 | 14.54 | 51,100 |
Jan 31, 2024 | 14.82 | 15.10 | 14.57 | 14.75 | 14.64 | 63,900 |
Jan 30, 2024 | 14.85 | 15.00 | 14.81 | 14.82 | 14.71 | 47,500 |
Jan 29, 2024 | 15.60 | 15.60 | 14.87 | 14.99 | 14.88 | 60,800 |
Jan 26, 2024 | 15.79 | 15.89 | 15.51 | 15.69 | 15.57 | 111,000 |
Jan 25, 2024 | 15.29 | 15.78 | 15.29 | 15.64 | 15.52 | 71,600 |
Jan 24, 2024 | 14.61 | 15.26 | 14.61 | 15.11 | 15.00 | 78,900 |
Jan 23, 2024 | 14.62 | 14.65 | 14.43 | 14.48 | 14.37 | 42,400 |
Jan 22, 2024 | 14.29 | 14.61 | 14.29 | 14.59 | 14.48 | 30,200 |
Jan 19, 2024 | 14.17 | 14.29 | 14.05 | 14.23 | 14.12 | 55,300 |
Jan 18, 2024 | 14.45 | 14.45 | 13.96 | 14.05 | 13.94 | 377,700 |
Jan 17, 2024 | 13.91 | 14.48 | 13.91 | 14.41 | 14.30 | 67,900 |
Jan 16, 2024 | 14.17 | 14.30 | 14.04 | 14.07 | 13.96 | 89,800 |
Jan 12, 2024 | 14.41 | 14.47 | 14.15 | 14.33 | 14.22 | 97,700 |
Jan 11, 2024 | 14.15 | 14.39 | 13.99 | 14.23 | 14.12 | 85,800 |
Jan 10, 2024 | 13.95 | 14.37 | 13.85 | 14.26 | 14.15 | 86,000 |
Jan 09, 2024 | 14.09 | 14.21 | 13.94 | 14.10 | 13.99 | 43,000 |
Jan 08, 2024 | 13.80 | 14.19 | 13.69 | 14.17 | 14.06 | 37,900 |
Jan 05, 2024 | 13.76 | 14.05 | 13.76 | 13.82 | 13.72 | 81,900 |
Jan 04, 2024 | 14.19 | 14.23 | 13.96 | 14.05 | 13.94 | 49,300 |
Jan 03, 2024 | 14.72 | 14.72 | 14.03 | 14.13 | 14.02 | 40,300 |
Jan 02, 2024 | 14.58 | 14.85 | 14.55 | 14.66 | 14.55 | 41,900 |
Jan 02, 2024 | 0.125 Dividend | |||||
Dec 29, 2023 | 14.91 | 14.91 | 14.66 | 14.70 | 14.47 | 28,600 |
Dec 28, 2023 | 14.90 | 14.97 | 14.79 | 14.86 | 14.62 | 24,000 |
Dec 27, 2023 | 14.89 | 14.99 | 14.70 | 14.91 | 14.67 | 31,600 |
Dec 26, 2023 | 14.70 | 14.95 | 14.52 | 14.89 | 14.65 | 38,700 |
Dec 22, 2023 | 14.57 | 14.77 | 14.23 | 14.59 | 14.36 | 53,400 |
Dec 21, 2023 | 14.42 | 14.61 | 14.10 | 14.46 | 14.23 | 48,800 |
Dec 20, 2023 | 14.64 | 14.96 | 14.25 | 14.39 | 14.16 | 114,700 |
Dec 19, 2023 | 14.53 | 14.73 | 14.26 | 14.64 | 14.41 | 85,600 |
Dec 18, 2023 | 15.08 | 15.08 | 14.41 | 14.66 | 14.43 | 95,100 |
Dec 15, 2023 | 15.34 | 15.36 | 14.77 | 14.98 | 14.74 | 120,500 |
Dec 14, 2023 | 15.67 | 15.87 | 14.83 | 15.15 | 14.91 | 102,300 |
Dec 13, 2023 | 15.14 | 15.60 | 14.97 | 15.46 | 15.21 | 80,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |