Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.91 | 16.96 | 16.68 | 16.87 | 16.87 | 124,646 |
May 01, 2024 | 16.93 | 16.96 | 16.59 | 16.76 | 16.76 | 196,600 |
Apr 30, 2024 | 16.99 | 17.08 | 16.80 | 16.91 | 16.91 | 497,300 |
Apr 29, 2024 | 17.00 | 17.32 | 16.83 | 16.98 | 16.98 | 280,000 |
Apr 26, 2024 | 17.20 | 17.20 | 16.67 | 17.05 | 17.05 | 364,500 |
Apr 25, 2024 | 16.55 | 17.38 | 16.38 | 17.11 | 17.11 | 657,400 |
Apr 24, 2024 | 16.95 | 17.07 | 16.69 | 16.71 | 16.71 | 265,400 |
Apr 23, 2024 | 16.84 | 17.01 | 16.77 | 16.90 | 16.90 | 184,700 |
Apr 22, 2024 | 17.06 | 17.06 | 16.79 | 16.84 | 16.84 | 193,000 |
Apr 19, 2024 | 17.00 | 17.25 | 16.89 | 17.04 | 17.04 | 261,100 |
Apr 18, 2024 | 16.70 | 17.05 | 16.67 | 17.03 | 17.03 | 222,600 |
Apr 17, 2024 | 16.64 | 16.76 | 16.50 | 16.61 | 16.61 | 175,400 |
Apr 16, 2024 | 16.54 | 16.71 | 16.40 | 16.57 | 16.57 | 146,800 |
Apr 15, 2024 | 17.23 | 17.37 | 16.52 | 16.65 | 16.65 | 257,400 |
Apr 12, 2024 | 17.11 | 17.32 | 17.07 | 17.19 | 17.19 | 247,000 |
Apr 11, 2024 | 17.00 | 17.31 | 16.96 | 17.24 | 17.24 | 213,600 |
Apr 10, 2024 | 16.90 | 17.08 | 16.78 | 16.91 | 16.91 | 155,600 |
Apr 09, 2024 | 16.98 | 17.08 | 16.78 | 16.98 | 16.98 | 192,100 |
Apr 08, 2024 | 16.98 | 17.06 | 16.84 | 17.04 | 17.04 | 231,500 |
Apr 05, 2024 | 16.80 | 17.11 | 16.66 | 16.97 | 16.97 | 263,300 |
Apr 04, 2024 | 17.40 | 17.40 | 16.78 | 16.81 | 16.81 | 533,900 |
Apr 03, 2024 | 17.10 | 17.40 | 17.04 | 17.35 | 17.35 | 564,700 |
Apr 02, 2024 | 16.95 | 17.20 | 16.87 | 17.17 | 17.17 | 322,200 |
Apr 01, 2024 | 17.08 | 17.18 | 16.95 | 17.06 | 17.06 | 232,900 |
Mar 28, 2024 | 16.89 | 17.14 | 16.87 | 17.01 | 17.01 | 455,400 |
Mar 27, 2024 | 16.63 | 16.98 | 16.63 | 16.94 | 16.94 | 244,700 |
Mar 26, 2024 | 16.34 | 16.75 | 16.33 | 16.67 | 16.67 | 258,600 |
Mar 25, 2024 | 16.29 | 16.45 | 16.22 | 16.27 | 16.27 | 202,800 |
Mar 22, 2024 | 16.41 | 16.41 | 16.20 | 16.32 | 16.32 | 207,200 |
Mar 21, 2024 | 16.38 | 16.49 | 16.30 | 16.33 | 16.33 | 188,200 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 20, 2024 | 16.44 | 16.58 | 16.40 | 16.49 | 16.30 | 194,500 |
Mar 19, 2024 | 16.42 | 16.52 | 16.29 | 16.44 | 16.25 | 175,300 |
Mar 18, 2024 | 16.41 | 16.63 | 16.28 | 16.44 | 16.25 | 218,600 |
Mar 15, 2024 | 16.41 | 16.50 | 16.24 | 16.41 | 16.22 | 327,400 |
Mar 14, 2024 | 16.24 | 16.56 | 16.21 | 16.41 | 16.22 | 409,100 |
Mar 13, 2024 | 16.55 | 16.63 | 16.05 | 16.14 | 15.95 | 420,200 |
Mar 12, 2024 | 16.74 | 16.80 | 16.53 | 16.54 | 16.35 | 342,900 |
Mar 11, 2024 | 16.87 | 16.87 | 16.53 | 16.67 | 16.48 | 295,800 |
Mar 08, 2024 | 17.00 | 17.29 | 16.92 | 17.03 | 16.83 | 553,600 |
Mar 07, 2024 | 16.21 | 17.27 | 16.21 | 17.03 | 16.83 | 1,621,600 |
Mar 06, 2024 | 14.50 | 16.33 | 14.50 | 16.25 | 16.06 | 2,030,500 |
Mar 05, 2024 | 14.70 | 14.70 | 14.31 | 14.53 | 14.36 | 373,300 |
Mar 04, 2024 | 14.63 | 14.85 | 14.45 | 14.72 | 14.55 | 329,900 |
Mar 01, 2024 | 14.30 | 14.67 | 14.22 | 14.59 | 14.42 | 314,200 |
Feb 29, 2024 | 14.18 | 14.28 | 13.99 | 14.23 | 14.07 | 205,100 |
Feb 28, 2024 | 14.21 | 14.42 | 14.04 | 14.18 | 14.02 | 212,900 |
Feb 27, 2024 | 14.00 | 14.25 | 13.94 | 14.22 | 14.06 | 143,400 |
Feb 26, 2024 | 13.79 | 14.03 | 13.79 | 13.97 | 13.81 | 133,700 |
Feb 23, 2024 | 14.04 | 14.09 | 13.73 | 13.83 | 13.67 | 193,900 |
Feb 22, 2024 | 13.87 | 14.11 | 13.85 | 14.05 | 13.89 | 143,000 |
Feb 21, 2024 | 13.81 | 13.83 | 13.65 | 13.81 | 13.65 | 119,300 |
Feb 20, 2024 | 13.78 | 13.90 | 13.69 | 13.82 | 13.66 | 308,500 |
Feb 16, 2024 | 13.90 | 14.13 | 13.81 | 13.83 | 13.67 | 182,200 |
Feb 15, 2024 | 14.05 | 14.08 | 13.95 | 14.04 | 13.88 | 169,600 |
Feb 14, 2024 | 14.02 | 14.17 | 13.99 | 14.07 | 13.91 | 145,700 |
Feb 13, 2024 | 14.30 | 14.33 | 13.91 | 13.93 | 13.77 | 386,500 |
Feb 12, 2024 | 14.58 | 14.66 | 14.40 | 14.45 | 14.28 | 145,700 |
Feb 09, 2024 | 14.61 | 14.68 | 14.50 | 14.58 | 14.41 | 214,800 |
Feb 08, 2024 | 14.54 | 14.74 | 14.40 | 14.60 | 14.43 | 312,000 |
Feb 07, 2024 | 14.54 | 14.71 | 14.47 | 14.58 | 14.41 | 251,700 |
Feb 06, 2024 | 14.34 | 14.59 | 14.29 | 14.57 | 14.40 | 138,700 |
Feb 05, 2024 | 14.59 | 14.59 | 14.29 | 14.35 | 14.18 | 211,000 |
Feb 02, 2024 | 14.27 | 14.55 | 14.21 | 14.54 | 14.37 | 436,600 |
Feb 01, 2024 | 13.91 | 14.43 | 13.91 | 14.35 | 14.18 | 535,000 |
Jan 31, 2024 | 13.85 | 13.95 | 13.68 | 13.82 | 13.66 | 1,294,300 |
Jan 30, 2024 | 13.81 | 14.03 | 13.81 | 13.92 | 13.76 | 256,900 |
Jan 29, 2024 | 13.84 | 13.98 | 13.74 | 13.91 | 13.75 | 276,900 |
Jan 26, 2024 | 13.74 | 13.85 | 13.63 | 13.84 | 13.68 | 290,700 |
Jan 25, 2024 | 13.92 | 13.97 | 13.68 | 13.75 | 13.59 | 309,100 |
Jan 24, 2024 | 13.95 | 14.14 | 13.82 | 13.85 | 13.69 | 222,800 |
Jan 23, 2024 | 13.93 | 14.04 | 13.82 | 13.90 | 13.74 | 236,700 |
Jan 22, 2024 | 13.94 | 14.03 | 13.82 | 13.87 | 13.71 | 138,000 |
Jan 19, 2024 | 13.95 | 13.98 | 13.85 | 13.96 | 13.80 | 173,100 |
Jan 18, 2024 | 13.85 | 14.00 | 13.77 | 13.95 | 13.79 | 268,600 |
Jan 17, 2024 | 13.85 | 13.85 | 13.61 | 13.78 | 13.62 | 423,700 |
Jan 16, 2024 | 14.03 | 14.10 | 13.77 | 13.94 | 13.78 | 253,000 |
Jan 15, 2024 | 13.78 | 14.10 | 13.78 | 13.91 | 13.75 | 307,900 |
Jan 12, 2024 | 13.90 | 13.96 | 13.65 | 13.78 | 13.62 | 399,900 |
Jan 11, 2024 | 13.82 | 13.85 | 13.62 | 13.66 | 13.50 | 271,000 |
Jan 10, 2024 | 13.81 | 13.88 | 13.74 | 13.87 | 13.71 | 251,900 |
Jan 09, 2024 | 13.75 | 13.88 | 13.55 | 13.80 | 13.64 | 316,600 |
Jan 08, 2024 | 13.70 | 13.87 | 13.62 | 13.85 | 13.69 | 247,100 |
Jan 05, 2024 | 13.42 | 13.70 | 13.23 | 13.67 | 13.51 | 329,400 |
Jan 04, 2024 | 13.19 | 13.50 | 13.08 | 13.44 | 13.29 | 376,500 |
Jan 03, 2024 | 13.22 | 13.24 | 12.87 | 13.16 | 13.01 | 408,400 |
Jan 02, 2024 | 13.04 | 13.25 | 12.84 | 13.23 | 13.08 | 378,800 |
Dec 29, 2023 | 12.70 | 13.14 | 12.61 | 13.07 | 12.92 | 450,500 |
Dec 28, 2023 | 12.35 | 12.60 | 12.19 | 12.60 | 12.45 | 372,900 |
Dec 27, 2023 | 12.00 | 12.36 | 11.80 | 12.35 | 12.21 | 561,600 |
Dec 22, 2023 | 11.98 | 12.03 | 11.85 | 12.01 | 11.87 | 291,100 |
Dec 21, 2023 | 11.95 | 12.15 | 11.87 | 11.98 | 11.84 | 231,600 |
Dec 21, 2023 | 0.185 Dividend | |||||
Dec 20, 2023 | 12.14 | 12.25 | 12.02 | 12.11 | 11.79 | 242,000 |
Dec 19, 2023 | 12.08 | 12.21 | 12.01 | 12.21 | 11.88 | 174,900 |
Dec 18, 2023 | 12.01 | 12.12 | 11.93 | 12.03 | 11.71 | 167,300 |
Dec 15, 2023 | 12.11 | 12.12 | 11.76 | 11.99 | 11.67 | 290,200 |
Dec 14, 2023 | 11.98 | 12.23 | 11.75 | 12.11 | 11.79 | 192,200 |
Dec 13, 2023 | 11.59 | 11.92 | 11.53 | 11.90 | 11.58 | 152,500 |
Dec 12, 2023 | 11.55 | 11.71 | 11.50 | 11.62 | 11.31 | 154,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |