Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.42 | 14.43 | 14.42 | 14.43 | 14.43 | 1,889 |
Apr 25, 2024 | 14.43 | 14.46 | 14.37 | 14.43 | 14.43 | 22,600 |
Apr 24, 2024 | 14.52 | 14.56 | 14.48 | 14.52 | 14.52 | 42,900 |
Apr 23, 2024 | 14.55 | 14.60 | 14.52 | 14.55 | 14.55 | 12,000 |
Apr 22, 2024 | 14.57 | 14.57 | 14.53 | 14.57 | 14.57 | 3,300 |
Apr 19, 2024 | 14.58 | 14.61 | 14.55 | 14.61 | 14.61 | 17,500 |
Apr 18, 2024 | 14.60 | 14.60 | 14.53 | 14.53 | 14.53 | 27,700 |
Apr 17, 2024 | 14.61 | 14.64 | 14.55 | 14.62 | 14.62 | 13,800 |
Apr 16, 2024 | 14.53 | 14.61 | 14.52 | 14.61 | 14.61 | 27,500 |
Apr 15, 2024 | 14.71 | 14.71 | 14.52 | 14.56 | 14.56 | 27,200 |
Apr 12, 2024 | 14.78 | 14.82 | 14.70 | 14.71 | 14.71 | 11,900 |
Apr 11, 2024 | 14.69 | 14.70 | 14.62 | 14.69 | 14.69 | 10,900 |
Apr 10, 2024 | 14.78 | 14.80 | 14.65 | 14.71 | 14.71 | 122,200 |
Apr 09, 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 14.93 | 3,200 |
Apr 08, 2024 | 14.75 | 14.81 | 14.75 | 14.77 | 14.77 | 10,500 |
Apr 05, 2024 | 14.80 | 14.85 | 14.77 | 14.79 | 14.79 | 12,600 |
Apr 04, 2024 | 14.79 | 14.88 | 14.79 | 14.83 | 14.83 | 5,800 |
Apr 03, 2024 | 14.70 | 14.80 | 14.68 | 14.79 | 14.79 | 35,300 |
Apr 02, 2024 | 14.73 | 14.78 | 14.67 | 14.77 | 14.77 | 23,200 |
Apr 01, 2024 | 14.95 | 14.95 | 14.78 | 14.81 | 14.81 | 33,100 |
Mar 28, 2024 | 15.01 | 15.10 | 14.97 | 15.09 | 15.09 | 20,700 |
Mar 27, 2024 | 14.94 | 15.03 | 14.91 | 15.02 | 15.02 | 16,100 |
Mar 27, 2024 | 0.06 Dividend | |||||
Mar 26, 2024 | 14.98 | 15.00 | 14.92 | 15.00 | 14.94 | 26,700 |
Mar 25, 2024 | 15.07 | 15.07 | 14.98 | 15.02 | 14.96 | 29,900 |
Mar 22, 2024 | 15.09 | 15.11 | 15.07 | 15.09 | 15.03 | 50,100 |
Mar 21, 2024 | 14.99 | 14.99 | 14.92 | 14.99 | 14.93 | 52,500 |
Mar 20, 2024 | 14.98 | 15.03 | 14.92 | 14.99 | 14.93 | 25,500 |
Mar 19, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 14.83 | 32,800 |
Mar 18, 2024 | 14.88 | 14.90 | 14.84 | 14.87 | 14.81 | 18,600 |
Mar 15, 2024 | 14.90 | 14.98 | 14.90 | 14.95 | 14.89 | 6,000 |
Mar 14, 2024 | 15.00 | 15.00 | 14.90 | 14.92 | 14.86 | 26,400 |
Mar 13, 2024 | 15.12 | 15.12 | 15.06 | 15.07 | 15.01 | 20,900 |
Mar 12, 2024 | 15.15 | 15.15 | 15.07 | 15.11 | 15.05 | 14,300 |
Mar 11, 2024 | 15.22 | 15.22 | 15.15 | 15.19 | 15.13 | 22,700 |
Mar 08, 2024 | 15.21 | 15.24 | 15.18 | 15.24 | 15.18 | 7,200 |
Mar 07, 2024 | 15.32 | 15.32 | 15.19 | 15.23 | 15.17 | 13,900 |
Mar 06, 2024 | 15.26 | 15.29 | 15.22 | 15.29 | 15.23 | 23,400 |
Mar 05, 2024 | 15.21 | 15.28 | 15.19 | 15.24 | 15.18 | 15,400 |
Mar 04, 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 15.05 | 24,300 |
Mar 01, 2024 | 15.07 | 15.17 | 14.99 | 15.15 | 15.09 | 26,400 |
Feb 29, 2024 | 15.07 | 15.08 | 15.02 | 15.08 | 15.02 | 15,700 |
Feb 28, 2024 | 15.00 | 15.04 | 15.00 | 15.03 | 14.97 | 4,100 |
Feb 27, 2024 | 15.05 | 15.10 | 15.00 | 15.03 | 14.97 | 22,500 |
Feb 27, 2024 | 0.065 Dividend | |||||
Feb 26, 2024 | 15.24 | 15.24 | 15.14 | 15.21 | 15.08 | 20,500 |
Feb 23, 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 15.12 | 17,800 |
Feb 22, 2024 | 15.08 | 15.09 | 15.01 | 15.05 | 14.93 | 9,200 |
Feb 21, 2024 | 15.10 | 15.10 | 14.98 | 15.03 | 14.91 | 9,700 |
Feb 20, 2024 | 15.01 | 15.11 | 14.99 | 15.06 | 14.94 | 24,100 |
Feb 16, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.73 | 43,800 |
Feb 15, 2024 | 14.97 | 15.03 | 14.95 | 14.95 | 14.83 | 23,300 |
Feb 14, 2024 | 14.92 | 15.02 | 14.88 | 14.95 | 14.83 | 20,900 |
Feb 13, 2024 | 14.88 | 14.88 | 14.82 | 14.87 | 14.75 | 34,500 |
Feb 12, 2024 | 14.94 | 15.00 | 14.92 | 14.93 | 14.81 | 37,700 |
Feb 09, 2024 | 14.82 | 15.01 | 14.82 | 14.97 | 14.85 | 25,200 |
Feb 08, 2024 | 14.99 | 14.99 | 14.91 | 14.94 | 14.82 | 123,000 |
Feb 07, 2024 | 15.07 | 15.08 | 15.00 | 15.06 | 14.94 | 18,300 |
Feb 06, 2024 | 14.96 | 15.08 | 14.96 | 15.06 | 14.94 | 20,800 |
Feb 05, 2024 | 15.06 | 15.06 | 14.90 | 14.97 | 14.85 | 68,700 |
Feb 02, 2024 | 15.17 | 15.17 | 15.07 | 15.13 | 15.01 | 815,700 |
Feb 01, 2024 | 15.23 | 15.29 | 15.17 | 15.27 | 15.14 | 39,800 |
Jan 31, 2024 | 15.13 | 15.14 | 15.03 | 15.10 | 14.98 | 34,900 |
Jan 30, 2024 | 14.97 | 15.00 | 14.86 | 14.97 | 14.85 | 32,700 |
Jan 29, 2024 | 14.80 | 14.93 | 14.80 | 14.89 | 14.77 | 17,500 |
Jan 29, 2024 | 0.065 Dividend | |||||
Jan 26, 2024 | 14.82 | 14.86 | 14.75 | 14.78 | 14.59 | 19,400 |
Jan 25, 2024 | 14.83 | 14.87 | 14.82 | 14.86 | 14.67 | 25,800 |
Jan 24, 2024 | 14.98 | 14.98 | 14.76 | 14.76 | 14.57 | 42,600 |
Jan 23, 2024 | 14.84 | 14.87 | 14.78 | 14.84 | 14.65 | 12,900 |
Jan 22, 2024 | 14.88 | 14.95 | 14.87 | 14.93 | 14.74 | 29,000 |
Jan 19, 2024 | 14.83 | 14.86 | 14.77 | 14.86 | 14.67 | 69,800 |
Jan 18, 2024 | 14.84 | 14.88 | 14.81 | 14.85 | 14.66 | 24,000 |
Jan 17, 2024 | 14.97 | 14.97 | 14.85 | 14.93 | 14.74 | 31,100 |
Jan 16, 2024 | 15.18 | 15.18 | 14.98 | 15.04 | 14.85 | 53,700 |
Jan 15, 2024 | 15.22 | 15.28 | 15.19 | 15.28 | 15.09 | 17,000 |
Jan 12, 2024 | 15.26 | 15.30 | 15.18 | 15.25 | 15.06 | 33,100 |
Jan 11, 2024 | 15.25 | 15.25 | 15.13 | 15.22 | 15.03 | 16,600 |
Jan 10, 2024 | 15.36 | 15.36 | 15.18 | 15.18 | 14.99 | 28,000 |
Jan 09, 2024 | 15.28 | 15.34 | 15.26 | 15.26 | 15.07 | 16,200 |
Jan 08, 2024 | 15.25 | 15.34 | 15.23 | 15.23 | 15.04 | 29,700 |
Jan 05, 2024 | 15.23 | 15.34 | 15.15 | 15.23 | 15.04 | 21,100 |
Jan 04, 2024 | 15.32 | 15.37 | 15.21 | 15.21 | 15.02 | 21,800 |
Jan 03, 2024 | 15.31 | 15.45 | 15.26 | 15.33 | 15.14 | 26,500 |
Jan 02, 2024 | 15.38 | 15.47 | 15.34 | 15.37 | 15.18 | 18,000 |
Dec 29, 2023 | 15.52 | 15.62 | 15.48 | 15.57 | 15.37 | 8,000 |
Dec 28, 2023 | 15.68 | 15.68 | 15.55 | 15.62 | 15.42 | 81,900 |
Dec 27, 2023 | 15.68 | 15.72 | 15.63 | 15.70 | 15.50 | 55,100 |
Dec 27, 2023 | 0.065 Dividend | |||||
Dec 22, 2023 | 15.79 | 15.79 | 15.42 | 15.55 | 15.29 | 50,800 |
Dec 21, 2023 | 15.90 | 15.90 | 15.70 | 15.74 | 15.48 | 41,200 |
Dec 20, 2023 | 15.75 | 15.88 | 15.75 | 15.86 | 15.59 | 48,500 |
Dec 19, 2023 | 15.70 | 15.77 | 15.64 | 15.75 | 15.49 | 52,000 |
Dec 18, 2023 | 15.77 | 15.78 | 15.62 | 15.62 | 15.36 | 39,300 |
Dec 15, 2023 | 15.76 | 15.88 | 15.66 | 15.88 | 15.61 | 138,000 |
Dec 14, 2023 | 15.55 | 15.71 | 15.52 | 15.70 | 15.44 | 48,800 |
Dec 13, 2023 | 15.22 | 15.43 | 15.16 | 15.43 | 15.17 | 37,300 |
Dec 12, 2023 | 15.09 | 15.19 | 15.09 | 15.14 | 14.89 | 31,900 |
Dec 11, 2023 | 15.10 | 15.16 | 15.02 | 15.15 | 14.90 | 39,900 |
Dec 08, 2023 | 15.14 | 15.21 | 15.10 | 15.18 | 14.93 | 69,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |