Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.67 | 14.65 | 14.62 | 14.65 | 14.65 | 7,379 |
May 01, 2024 | 14.57 | 14.65 | 14.56 | 14.62 | 14.62 | 44,500 |
Apr 30, 2024 | 14.58 | 14.66 | 14.51 | 14.53 | 14.53 | 68,100 |
Apr 29, 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.55 | 60,600 |
Apr 26, 2024 | 14.61 | 14.65 | 14.57 | 14.64 | 14.64 | 33,600 |
Apr 25, 2024 | 14.68 | 14.73 | 14.48 | 14.56 | 14.56 | 64,900 |
Apr 24, 2024 | 14.69 | 14.76 | 14.67 | 14.70 | 14.70 | 17,600 |
Apr 23, 2024 | 14.71 | 14.77 | 14.61 | 14.65 | 14.65 | 38,100 |
Apr 22, 2024 | 14.66 | 14.68 | 14.60 | 14.61 | 14.61 | 41,000 |
Apr 19, 2024 | 14.63 | 14.70 | 14.62 | 14.68 | 14.68 | 38,700 |
Apr 18, 2024 | 14.68 | 14.70 | 14.60 | 14.61 | 14.61 | 24,600 |
Apr 17, 2024 | 14.71 | 14.75 | 14.65 | 14.67 | 14.67 | 33,800 |
Apr 16, 2024 | 14.65 | 14.77 | 14.64 | 14.64 | 14.64 | 39,400 |
Apr 15, 2024 | 14.77 | 14.83 | 14.65 | 14.65 | 14.65 | 48,400 |
Apr 12, 2024 | 14.76 | 14.83 | 14.73 | 14.80 | 14.80 | 61,900 |
Apr 12, 2024 | 0.092 Dividend | |||||
Apr 11, 2024 | 14.97 | 15.01 | 14.89 | 14.95 | 14.86 | 29,400 |
Apr 10, 2024 | 14.95 | 15.06 | 14.75 | 14.89 | 14.80 | 56,800 |
Apr 09, 2024 | 14.92 | 15.13 | 14.92 | 14.95 | 14.86 | 64,300 |
Apr 08, 2024 | 14.87 | 15.02 | 14.87 | 14.90 | 14.81 | 82,700 |
Apr 05, 2024 | 14.83 | 14.85 | 14.79 | 14.81 | 14.72 | 43,000 |
Apr 04, 2024 | 14.92 | 15.01 | 14.86 | 14.93 | 14.84 | 59,500 |
Apr 03, 2024 | 14.72 | 14.99 | 14.72 | 14.94 | 14.85 | 71,200 |
Apr 02, 2024 | 14.87 | 14.87 | 14.71 | 14.79 | 14.70 | 116,900 |
Apr 01, 2024 | 14.90 | 14.99 | 14.86 | 14.87 | 14.78 | 80,400 |
Mar 28, 2024 | 14.93 | 15.01 | 14.89 | 14.97 | 14.88 | 82,000 |
Mar 27, 2024 | 14.91 | 14.96 | 14.90 | 14.96 | 14.87 | 36,200 |
Mar 26, 2024 | 14.98 | 14.98 | 14.89 | 14.94 | 14.85 | 37,600 |
Mar 25, 2024 | 14.95 | 15.00 | 14.88 | 14.94 | 14.85 | 53,800 |
Mar 22, 2024 | 15.03 | 15.09 | 14.94 | 14.94 | 14.85 | 72,800 |
Mar 21, 2024 | 15.03 | 15.04 | 14.93 | 14.99 | 14.89 | 47,400 |
Mar 20, 2024 | 15.04 | 15.12 | 14.98 | 15.05 | 14.96 | 61,300 |
Mar 19, 2024 | 15.04 | 15.15 | 14.99 | 15.01 | 14.92 | 88,900 |
Mar 18, 2024 | 15.07 | 15.13 | 15.00 | 15.03 | 14.94 | 74,700 |
Mar 15, 2024 | 15.00 | 15.09 | 14.98 | 15.09 | 15.00 | 31,700 |
Mar 14, 2024 | 15.05 | 15.14 | 14.96 | 14.98 | 14.89 | 31,600 |
Mar 14, 2024 | 0.092 Dividend | |||||
Mar 13, 2024 | 15.23 | 15.28 | 15.11 | 15.11 | 14.93 | 66,800 |
Mar 12, 2024 | 15.31 | 15.33 | 15.21 | 15.23 | 15.04 | 36,100 |
Mar 11, 2024 | 15.31 | 15.36 | 15.21 | 15.34 | 15.15 | 38,300 |
Mar 08, 2024 | 15.27 | 15.39 | 15.22 | 15.37 | 15.18 | 55,000 |
Mar 07, 2024 | 15.35 | 15.35 | 15.27 | 15.29 | 15.10 | 32,500 |
Mar 06, 2024 | 15.24 | 15.35 | 15.23 | 15.35 | 15.16 | 13,500 |
Mar 05, 2024 | 15.30 | 15.34 | 15.23 | 15.24 | 15.05 | 34,800 |
Mar 04, 2024 | 15.14 | 15.29 | 15.14 | 15.26 | 15.07 | 43,700 |
Mar 01, 2024 | 15.25 | 15.30 | 15.13 | 15.17 | 14.98 | 57,200 |
Feb 29, 2024 | 15.09 | 15.18 | 15.07 | 15.15 | 14.97 | 46,200 |
Feb 28, 2024 | 15.03 | 15.14 | 15.03 | 15.09 | 14.91 | 41,000 |
Feb 27, 2024 | 15.07 | 15.13 | 15.00 | 15.00 | 14.82 | 56,000 |
Feb 26, 2024 | 15.19 | 15.30 | 15.00 | 15.08 | 14.90 | 62,300 |
Feb 23, 2024 | 15.26 | 15.31 | 15.24 | 15.27 | 15.08 | 49,000 |
Feb 22, 2024 | 15.21 | 15.35 | 15.15 | 15.21 | 15.02 | 119,900 |
Feb 21, 2024 | 15.14 | 15.29 | 15.11 | 15.23 | 15.04 | 22,200 |
Feb 20, 2024 | 15.20 | 15.25 | 15.08 | 15.12 | 14.94 | 76,300 |
Feb 16, 2024 | 15.25 | 15.34 | 15.10 | 15.27 | 15.08 | 53,200 |
Feb 15, 2024 | 15.18 | 15.37 | 15.18 | 15.33 | 15.14 | 51,000 |
Feb 14, 2024 | 15.10 | 15.20 | 15.05 | 15.16 | 14.97 | 36,200 |
Feb 14, 2024 | 0.092 Dividend | |||||
Feb 13, 2024 | 15.22 | 15.28 | 15.09 | 15.13 | 14.85 | 35,300 |
Feb 12, 2024 | 15.38 | 15.39 | 15.24 | 15.26 | 14.98 | 79,200 |
Feb 09, 2024 | 15.38 | 15.38 | 15.30 | 15.33 | 15.05 | 25,900 |
Feb 08, 2024 | 15.33 | 15.40 | 15.32 | 15.35 | 15.07 | 43,300 |
Feb 07, 2024 | 15.35 | 15.40 | 15.27 | 15.36 | 15.08 | 62,100 |
Feb 06, 2024 | 15.19 | 15.40 | 15.19 | 15.40 | 15.12 | 51,000 |
Feb 05, 2024 | 15.13 | 15.19 | 15.02 | 15.17 | 14.89 | 96,400 |
Feb 02, 2024 | 15.27 | 15.27 | 15.12 | 15.14 | 14.86 | 37,300 |
Feb 01, 2024 | 15.18 | 15.30 | 15.18 | 15.29 | 15.01 | 55,700 |
Jan 31, 2024 | 15.02 | 15.24 | 15.02 | 15.17 | 14.89 | 71,200 |
Jan 30, 2024 | 14.76 | 14.99 | 14.76 | 14.99 | 14.72 | 77,900 |
Jan 29, 2024 | 14.71 | 14.87 | 14.70 | 14.76 | 14.49 | 64,300 |
Jan 26, 2024 | 14.71 | 14.75 | 14.67 | 14.75 | 14.48 | 45,700 |
Jan 25, 2024 | 14.68 | 14.79 | 14.65 | 14.77 | 14.50 | 45,200 |
Jan 24, 2024 | 14.40 | 14.75 | 14.40 | 14.65 | 14.38 | 90,300 |
Jan 23, 2024 | 14.33 | 14.44 | 14.32 | 14.42 | 14.16 | 65,500 |
Jan 22, 2024 | 14.16 | 14.44 | 14.16 | 14.36 | 14.10 | 85,900 |
Jan 19, 2024 | 14.16 | 14.29 | 13.97 | 14.10 | 13.84 | 76,600 |
Jan 18, 2024 | 14.28 | 14.35 | 14.10 | 14.10 | 13.84 | 44,300 |
Jan 17, 2024 | 14.43 | 14.44 | 14.21 | 14.22 | 13.96 | 78,400 |
Jan 16, 2024 | 14.59 | 14.59 | 14.38 | 14.44 | 14.18 | 51,400 |
Jan 12, 2024 | 14.54 | 14.68 | 14.54 | 14.58 | 14.31 | 63,600 |
Jan 12, 2024 | 0.092 Dividend | |||||
Jan 11, 2024 | 14.66 | 14.77 | 14.57 | 14.61 | 14.25 | 47,500 |
Jan 10, 2024 | 14.75 | 14.76 | 14.62 | 14.65 | 14.29 | 48,000 |
Jan 09, 2024 | 14.76 | 14.86 | 14.70 | 14.71 | 14.35 | 80,200 |
Jan 08, 2024 | 14.52 | 14.84 | 14.52 | 14.78 | 14.42 | 87,400 |
Jan 05, 2024 | 14.44 | 14.52 | 14.40 | 14.49 | 14.14 | 115,000 |
Jan 04, 2024 | 14.44 | 14.51 | 14.41 | 14.46 | 14.11 | 84,300 |
Jan 03, 2024 | 14.38 | 14.48 | 14.35 | 14.41 | 14.06 | 103,900 |
Jan 02, 2024 | 14.14 | 14.38 | 14.14 | 14.35 | 14.00 | 69,300 |
Dec 29, 2023 | 14.23 | 14.29 | 14.00 | 14.18 | 13.83 | 302,000 |
Dec 28, 2023 | 14.35 | 14.36 | 14.18 | 14.22 | 13.87 | 163,800 |
Dec 27, 2023 | 14.47 | 14.50 | 14.35 | 14.36 | 14.01 | 155,500 |
Dec 26, 2023 | 14.45 | 14.49 | 14.34 | 14.35 | 14.00 | 143,900 |
Dec 22, 2023 | 14.40 | 14.51 | 14.35 | 14.42 | 14.07 | 101,200 |
Dec 21, 2023 | 14.45 | 14.51 | 14.30 | 14.36 | 14.01 | 89,600 |
Dec 20, 2023 | 14.43 | 14.53 | 14.38 | 14.45 | 14.10 | 135,300 |
Dec 19, 2023 | 14.44 | 14.53 | 14.40 | 14.45 | 14.10 | 170,200 |
Dec 18, 2023 | 14.50 | 14.56 | 14.40 | 14.46 | 14.11 | 148,900 |
Dec 15, 2023 | 14.58 | 14.78 | 14.45 | 14.49 | 14.14 | 180,000 |
Dec 14, 2023 | 14.66 | 14.78 | 14.49 | 14.63 | 14.27 | 95,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |