Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.81 | 15.14 | 14.79 | 14.85 | 14.85 | 2,019,800 |
Apr 30, 2024 | 14.99 | 15.02 | 14.73 | 14.76 | 14.76 | 2,024,600 |
Apr 29, 2024 | 15.01 | 15.09 | 14.92 | 15.08 | 15.08 | 1,772,600 |
Apr 29, 2024 | 0.08 Dividend | |||||
Apr 26, 2024 | 15.03 | 15.15 | 14.90 | 15.00 | 14.92 | 2,319,100 |
Apr 25, 2024 | 15.11 | 15.24 | 14.98 | 15.00 | 14.92 | 1,814,000 |
Apr 24, 2024 | 15.42 | 15.47 | 15.23 | 15.27 | 15.19 | 1,541,100 |
Apr 23, 2024 | 15.39 | 15.61 | 15.36 | 15.47 | 15.39 | 1,318,200 |
Apr 22, 2024 | 15.15 | 15.44 | 15.10 | 15.42 | 15.34 | 1,545,500 |
Apr 19, 2024 | 14.92 | 15.16 | 14.92 | 15.14 | 15.06 | 1,778,800 |
Apr 18, 2024 | 15.04 | 15.07 | 14.86 | 14.93 | 14.85 | 1,383,500 |
Apr 17, 2024 | 15.36 | 15.42 | 14.95 | 14.97 | 14.89 | 1,610,900 |
Apr 16, 2024 | 15.56 | 15.66 | 15.31 | 15.33 | 15.25 | 2,154,600 |
Apr 15, 2024 | 15.94 | 15.98 | 15.55 | 15.62 | 15.54 | 1,160,400 |
Apr 12, 2024 | 15.81 | 15.93 | 15.73 | 15.82 | 15.74 | 974,300 |
Apr 11, 2024 | 15.85 | 15.98 | 15.72 | 15.91 | 15.83 | 981,900 |
Apr 10, 2024 | 15.87 | 15.98 | 15.69 | 15.75 | 15.67 | 1,619,900 |
Apr 09, 2024 | 16.22 | 16.28 | 16.03 | 16.16 | 16.07 | 1,082,700 |
Apr 08, 2024 | 16.05 | 16.32 | 16.03 | 16.21 | 16.12 | 1,133,500 |
Apr 05, 2024 | 15.99 | 16.09 | 15.91 | 16.06 | 15.97 | 1,558,900 |
Apr 04, 2024 | 16.24 | 16.28 | 15.85 | 15.99 | 15.90 | 1,564,500 |
Apr 03, 2024 | 16.18 | 16.18 | 16.00 | 16.05 | 15.96 | 1,661,600 |
Apr 02, 2024 | 16.11 | 16.25 | 16.04 | 16.25 | 16.16 | 2,172,600 |
Apr 01, 2024 | 16.36 | 16.50 | 16.23 | 16.31 | 16.22 | 1,313,100 |
Mar 28, 2024 | 16.55 | 16.59 | 16.23 | 16.38 | 16.29 | 1,900,200 |
Mar 27, 2024 | 16.34 | 16.52 | 16.29 | 16.52 | 16.43 | 1,418,600 |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 26, 2024 | 16.33 | 16.40 | 16.25 | 16.25 | 16.08 | 1,028,800 |
Mar 25, 2024 | 16.58 | 16.59 | 16.26 | 16.26 | 16.09 | 1,053,300 |
Mar 22, 2024 | 16.80 | 16.83 | 16.47 | 16.48 | 16.31 | 953,600 |
Mar 21, 2024 | 16.58 | 16.80 | 16.54 | 16.74 | 16.57 | 1,458,500 |
Mar 20, 2024 | 16.40 | 16.55 | 16.32 | 16.52 | 16.35 | 1,167,200 |
Mar 19, 2024 | 16.42 | 16.54 | 16.37 | 16.51 | 16.34 | 1,123,300 |
Mar 18, 2024 | 16.20 | 16.56 | 16.16 | 16.47 | 16.30 | 1,382,100 |
Mar 15, 2024 | 16.16 | 16.37 | 16.06 | 16.18 | 16.01 | 3,619,800 |
Mar 14, 2024 | 16.39 | 16.51 | 16.19 | 16.30 | 16.13 | 2,570,400 |
Mar 13, 2024 | 16.69 | 16.84 | 16.41 | 16.49 | 16.32 | 2,550,800 |
Mar 12, 2024 | 16.75 | 16.99 | 16.68 | 16.75 | 16.58 | 2,091,600 |
Mar 11, 2024 | 16.81 | 16.99 | 16.75 | 16.78 | 16.61 | 2,137,400 |
Mar 08, 2024 | 16.66 | 16.89 | 16.58 | 16.87 | 16.70 | 1,619,200 |
Mar 07, 2024 | 16.60 | 16.63 | 16.39 | 16.51 | 16.34 | 1,334,300 |
Mar 06, 2024 | 16.62 | 16.69 | 16.41 | 16.45 | 16.28 | 1,103,500 |
Mar 05, 2024 | 16.55 | 16.70 | 16.45 | 16.46 | 16.29 | 1,441,300 |
Mar 04, 2024 | 16.28 | 16.70 | 16.27 | 16.68 | 16.51 | 2,642,300 |
Mar 01, 2024 | 16.18 | 16.43 | 16.11 | 16.34 | 16.17 | 1,889,900 |
Feb 29, 2024 | 16.21 | 16.27 | 15.98 | 16.09 | 15.93 | 2,854,900 |
Feb 28, 2024 | 15.81 | 16.26 | 15.79 | 16.06 | 15.90 | 2,470,600 |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 27, 2024 | 16.05 | 16.14 | 15.89 | 16.00 | 15.76 | 2,706,200 |
Feb 26, 2024 | 16.25 | 16.30 | 15.86 | 15.98 | 15.74 | 2,702,800 |
Feb 23, 2024 | 16.27 | 16.67 | 16.24 | 16.25 | 16.00 | 2,837,000 |
Feb 22, 2024 | 16.18 | 16.30 | 15.84 | 16.27 | 16.02 | 3,494,900 |
Feb 21, 2024 | 15.89 | 16.28 | 15.89 | 16.20 | 15.95 | 2,175,800 |
Feb 20, 2024 | 15.76 | 16.08 | 15.66 | 15.91 | 15.67 | 2,467,000 |
Feb 16, 2024 | 15.95 | 16.08 | 15.82 | 15.93 | 15.69 | 2,240,500 |
Feb 15, 2024 | 15.94 | 16.17 | 15.88 | 16.17 | 15.92 | 2,256,700 |
Feb 14, 2024 | 15.78 | 15.97 | 15.62 | 15.79 | 15.55 | 2,686,800 |
Feb 13, 2024 | 15.73 | 15.83 | 15.48 | 15.65 | 15.41 | 1,668,500 |
Feb 12, 2024 | 16.19 | 16.31 | 16.15 | 16.22 | 15.97 | 1,243,200 |
Feb 09, 2024 | 16.13 | 16.13 | 15.89 | 16.12 | 15.88 | 1,337,600 |
Feb 08, 2024 | 15.88 | 16.07 | 15.86 | 16.06 | 15.82 | 986,900 |
Feb 07, 2024 | 16.03 | 16.04 | 15.81 | 15.94 | 15.70 | 1,568,300 |
Feb 06, 2024 | 15.94 | 16.16 | 15.91 | 15.99 | 15.75 | 1,414,900 |
Feb 05, 2024 | 16.01 | 16.13 | 15.89 | 15.99 | 15.75 | 1,616,300 |
Feb 02, 2024 | 16.18 | 16.37 | 16.05 | 16.23 | 15.98 | 1,554,400 |
Feb 01, 2024 | 16.07 | 16.40 | 15.98 | 16.39 | 16.14 | 2,059,100 |
Jan 31, 2024 | 16.48 | 16.50 | 16.05 | 16.06 | 15.82 | 2,478,300 |
Jan 30, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.23 | 1,470,700 |
Jan 30, 2024 | 0.08 Dividend | |||||
Jan 29, 2024 | 16.48 | 16.73 | 16.41 | 16.70 | 16.37 | 1,898,800 |
Jan 26, 2024 | 16.50 | 16.62 | 16.44 | 16.52 | 16.19 | 1,301,300 |
Jan 25, 2024 | 16.43 | 16.45 | 16.20 | 16.41 | 16.08 | 1,730,200 |
Jan 24, 2024 | 16.54 | 16.58 | 16.16 | 16.18 | 15.86 | 1,916,200 |
Jan 23, 2024 | 16.72 | 16.75 | 16.31 | 16.36 | 16.03 | 2,340,500 |
Jan 22, 2024 | 16.62 | 16.69 | 16.50 | 16.60 | 16.27 | 2,488,100 |
Jan 19, 2024 | 16.28 | 16.51 | 16.10 | 16.50 | 16.17 | 2,264,300 |
Jan 18, 2024 | 16.26 | 16.26 | 16.00 | 16.16 | 15.84 | 2,038,600 |
Jan 17, 2024 | 16.04 | 16.20 | 15.94 | 16.16 | 15.84 | 3,851,700 |
Jan 16, 2024 | 16.31 | 16.41 | 16.24 | 16.29 | 15.97 | 2,098,400 |
Jan 12, 2024 | 16.71 | 16.73 | 16.37 | 16.46 | 16.13 | 1,487,200 |
Jan 11, 2024 | 16.35 | 16.55 | 16.28 | 16.51 | 16.18 | 2,068,100 |
Jan 10, 2024 | 16.52 | 16.60 | 16.40 | 16.46 | 16.13 | 1,838,600 |
Jan 09, 2024 | 16.80 | 16.86 | 16.51 | 16.52 | 16.19 | 1,379,400 |
Jan 08, 2024 | 16.67 | 16.98 | 16.67 | 16.98 | 16.64 | 2,178,700 |
Jan 05, 2024 | 16.78 | 17.08 | 16.75 | 16.86 | 16.52 | 1,959,800 |
Jan 04, 2024 | 16.87 | 17.00 | 16.76 | 16.86 | 16.52 | 3,172,800 |
Jan 03, 2024 | 16.67 | 17.05 | 16.58 | 16.79 | 16.46 | 2,946,500 |
Jan 02, 2024 | 16.59 | 16.93 | 16.49 | 16.85 | 16.51 | 2,629,300 |
Dec 29, 2023 | 16.82 | 16.89 | 16.60 | 16.61 | 16.28 | 1,996,200 |
Dec 28, 2023 | 16.88 | 17.06 | 16.81 | 16.86 | 16.52 | 1,558,500 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 27, 2023 | 16.96 | 17.10 | 16.92 | 17.02 | 16.55 | 1,771,200 |
Dec 26, 2023 | 16.98 | 17.11 | 16.87 | 16.99 | 16.52 | 2,375,000 |
Dec 22, 2023 | 17.00 | 17.30 | 16.92 | 16.92 | 16.46 | 3,917,700 |
Dec 21, 2023 | 17.01 | 17.10 | 16.80 | 16.93 | 16.47 | 2,969,800 |
Dec 20, 2023 | 16.99 | 17.09 | 16.80 | 16.87 | 16.41 | 4,174,500 |
Dec 19, 2023 | 17.21 | 17.42 | 16.89 | 16.96 | 16.50 | 7,540,400 |
Dec 18, 2023 | 17.20 | 17.29 | 16.92 | 16.99 | 16.52 | 4,196,700 |
Dec 15, 2023 | 17.42 | 17.64 | 16.95 | 17.14 | 16.67 | 7,849,800 |
Dec 14, 2023 | 17.42 | 17.90 | 17.33 | 17.41 | 16.93 | 5,849,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |