Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.89 | 15.89 | 15.63 | 15.68 | 15.68 | 143,458 |
Apr 29, 2024 | 15.88 | 15.89 | 15.74 | 15.76 | 15.76 | 153,600 |
Apr 26, 2024 | 15.77 | 15.87 | 15.73 | 15.79 | 15.79 | 210,100 |
Apr 25, 2024 | 15.61 | 15.72 | 15.50 | 15.64 | 15.64 | 153,000 |
Apr 24, 2024 | 15.84 | 15.86 | 15.69 | 15.76 | 15.76 | 132,700 |
Apr 23, 2024 | 15.64 | 15.90 | 15.64 | 15.77 | 15.77 | 258,400 |
Apr 22, 2024 | 15.36 | 15.56 | 15.31 | 15.55 | 15.55 | 156,300 |
Apr 19, 2024 | 15.59 | 15.62 | 15.22 | 15.29 | 15.29 | 431,600 |
Apr 18, 2024 | 15.51 | 15.60 | 15.39 | 15.47 | 15.47 | 210,100 |
Apr 17, 2024 | 15.57 | 15.67 | 15.43 | 15.43 | 15.43 | 227,100 |
Apr 16, 2024 | 15.60 | 15.67 | 15.53 | 15.56 | 15.56 | 209,500 |
Apr 15, 2024 | 15.90 | 16.00 | 15.54 | 15.56 | 15.56 | 241,000 |
Apr 12, 2024 | 16.04 | 16.13 | 15.80 | 15.83 | 15.83 | 166,100 |
Apr 11, 2024 | 16.05 | 16.22 | 16.04 | 16.18 | 16.18 | 191,400 |
Apr 11, 2024 | 0.103 Dividend | |||||
Apr 10, 2024 | 16.20 | 16.20 | 16.06 | 16.12 | 16.02 | 204,500 |
Apr 09, 2024 | 16.34 | 16.34 | 16.10 | 16.25 | 16.15 | 201,800 |
Apr 08, 2024 | 16.21 | 16.33 | 16.17 | 16.22 | 16.12 | 213,600 |
Apr 05, 2024 | 16.13 | 16.23 | 16.07 | 16.14 | 16.04 | 249,800 |
Apr 04, 2024 | 16.30 | 16.41 | 16.06 | 16.11 | 16.01 | 221,200 |
Apr 03, 2024 | 16.19 | 16.31 | 16.19 | 16.28 | 16.18 | 159,100 |
Apr 02, 2024 | 16.09 | 16.23 | 16.08 | 16.23 | 16.13 | 161,200 |
Apr 01, 2024 | 16.26 | 16.40 | 16.26 | 16.35 | 16.25 | 225,900 |
Mar 28, 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 16.27 | 182,600 |
Mar 27, 2024 | 16.36 | 16.38 | 16.27 | 16.33 | 16.23 | 155,700 |
Mar 26, 2024 | 16.32 | 16.40 | 16.30 | 16.30 | 16.20 | 106,500 |
Mar 25, 2024 | 16.30 | 16.43 | 16.29 | 16.33 | 16.23 | 237,400 |
Mar 22, 2024 | 16.32 | 16.42 | 16.30 | 16.39 | 16.29 | 241,400 |
Mar 21, 2024 | 16.45 | 16.45 | 16.32 | 16.36 | 16.26 | 370,700 |
Mar 20, 2024 | 16.00 | 16.28 | 15.99 | 16.27 | 16.17 | 219,200 |
Mar 19, 2024 | 15.89 | 16.11 | 15.89 | 16.00 | 15.90 | 168,300 |
Mar 18, 2024 | 15.86 | 16.04 | 15.86 | 15.94 | 15.84 | 149,800 |
Mar 15, 2024 | 15.89 | 15.96 | 15.83 | 15.83 | 15.73 | 128,300 |
Mar 14, 2024 | 16.21 | 16.21 | 15.90 | 15.97 | 15.87 | 175,300 |
Mar 13, 2024 | 16.11 | 16.18 | 16.07 | 16.13 | 16.03 | 182,900 |
Mar 13, 2024 | 0.103 Dividend | |||||
Mar 12, 2024 | 16.16 | 16.20 | 16.00 | 16.19 | 15.98 | 201,200 |
Mar 11, 2024 | 16.03 | 16.12 | 15.96 | 16.08 | 15.88 | 140,800 |
Mar 08, 2024 | 16.09 | 16.22 | 16.01 | 16.02 | 15.82 | 201,200 |
Mar 07, 2024 | 16.15 | 16.26 | 16.06 | 16.09 | 15.89 | 213,900 |
Mar 06, 2024 | 15.94 | 16.22 | 15.94 | 16.03 | 15.83 | 262,400 |
Mar 05, 2024 | 16.00 | 16.00 | 15.81 | 15.90 | 15.70 | 188,000 |
Mar 04, 2024 | 15.93 | 16.06 | 15.93 | 16.01 | 15.81 | 250,400 |
Mar 01, 2024 | 15.97 | 16.03 | 15.91 | 15.99 | 15.79 | 237,000 |
Feb 29, 2024 | 15.84 | 15.95 | 15.83 | 15.93 | 15.73 | 170,800 |
Feb 28, 2024 | 15.84 | 15.85 | 15.78 | 15.84 | 15.64 | 140,600 |
Feb 27, 2024 | 15.81 | 15.87 | 15.77 | 15.84 | 15.64 | 165,700 |
Feb 26, 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.63 | 196,900 |
Feb 23, 2024 | 15.93 | 15.99 | 15.88 | 15.94 | 15.74 | 214,100 |
Feb 22, 2024 | 15.76 | 15.95 | 15.61 | 15.86 | 15.66 | 326,900 |
Feb 21, 2024 | 15.54 | 15.69 | 15.53 | 15.64 | 15.44 | 252,500 |
Feb 20, 2024 | 15.77 | 15.77 | 15.56 | 15.60 | 15.40 | 389,600 |
Feb 16, 2024 | 15.72 | 15.78 | 15.60 | 15.68 | 15.48 | 270,900 |
Feb 15, 2024 | 15.74 | 15.78 | 15.68 | 15.72 | 15.52 | 185,000 |
Feb 14, 2024 | 15.65 | 15.69 | 15.55 | 15.68 | 15.48 | 238,600 |
Feb 13, 2024 | 15.56 | 15.63 | 15.41 | 15.53 | 15.33 | 228,100 |
Feb 12, 2024 | 15.79 | 15.90 | 15.74 | 15.76 | 15.56 | 223,000 |
Feb 09, 2024 | 15.67 | 15.77 | 15.67 | 15.74 | 15.54 | 196,100 |
Feb 09, 2024 | 0.103 Dividend | |||||
Feb 08, 2024 | 15.74 | 15.79 | 15.67 | 15.77 | 15.47 | 198,300 |
Feb 07, 2024 | 15.59 | 15.78 | 15.59 | 15.72 | 15.42 | 270,700 |
Feb 06, 2024 | 15.56 | 15.70 | 15.53 | 15.59 | 15.29 | 268,100 |
Feb 05, 2024 | 15.57 | 15.59 | 15.41 | 15.56 | 15.26 | 241,500 |
Feb 02, 2024 | 15.66 | 15.77 | 15.60 | 15.64 | 15.34 | 204,300 |
Feb 01, 2024 | 15.45 | 15.65 | 15.45 | 15.62 | 15.32 | 214,500 |
Jan 31, 2024 | 15.64 | 15.67 | 15.44 | 15.46 | 15.16 | 204,300 |
Jan 30, 2024 | 15.56 | 15.71 | 15.54 | 15.63 | 15.33 | 319,700 |
Jan 29, 2024 | 15.49 | 15.59 | 15.40 | 15.58 | 15.28 | 191,700 |
Jan 26, 2024 | 15.40 | 15.42 | 15.31 | 15.39 | 15.10 | 184,000 |
Jan 25, 2024 | 15.41 | 15.54 | 15.38 | 15.40 | 15.10 | 210,900 |
Jan 24, 2024 | 15.34 | 15.49 | 15.24 | 15.40 | 15.10 | 208,900 |
Jan 23, 2024 | 15.17 | 15.27 | 15.15 | 15.27 | 14.98 | 201,500 |
Jan 22, 2024 | 15.16 | 15.25 | 15.15 | 15.23 | 14.94 | 232,300 |
Jan 19, 2024 | 15.05 | 15.14 | 14.96 | 15.08 | 14.79 | 291,700 |
Jan 18, 2024 | 14.97 | 15.10 | 14.93 | 15.04 | 14.75 | 253,100 |
Jan 17, 2024 | 14.95 | 15.02 | 14.78 | 14.93 | 14.64 | 156,700 |
Jan 16, 2024 | 14.96 | 15.11 | 14.96 | 15.03 | 14.74 | 243,900 |
Jan 12, 2024 | 15.15 | 15.19 | 14.95 | 15.11 | 14.82 | 160,200 |
Jan 11, 2024 | 15.17 | 15.17 | 14.94 | 15.11 | 14.82 | 450,000 |
Jan 10, 2024 | 14.96 | 15.04 | 14.91 | 15.03 | 14.74 | 251,400 |
Jan 09, 2024 | 14.84 | 15.00 | 14.76 | 14.91 | 14.62 | 189,200 |
Jan 08, 2024 | 14.67 | 14.95 | 14.65 | 14.95 | 14.66 | 195,900 |
Jan 05, 2024 | 14.49 | 14.68 | 14.49 | 14.64 | 14.36 | 188,200 |
Jan 04, 2024 | 14.49 | 14.69 | 14.49 | 14.58 | 14.30 | 199,100 |
Jan 03, 2024 | 14.62 | 14.66 | 14.52 | 14.53 | 14.25 | 173,900 |
Jan 02, 2024 | 14.79 | 14.85 | 14.64 | 14.72 | 14.44 | 162,700 |
Dec 29, 2023 | 15.05 | 15.05 | 14.84 | 14.87 | 14.59 | 224,000 |
Dec 28, 2023 | 15.10 | 15.13 | 14.99 | 15.05 | 14.76 | 181,700 |
Dec 28, 2023 | 0.103 Dividend | |||||
Dec 27, 2023 | 15.16 | 15.23 | 14.97 | 15.17 | 14.78 | 244,300 |
Dec 26, 2023 | 14.91 | 15.07 | 14.91 | 15.04 | 14.65 | 195,100 |
Dec 22, 2023 | 14.90 | 15.03 | 14.76 | 14.87 | 14.49 | 273,600 |
Dec 21, 2023 | 14.76 | 14.90 | 14.70 | 14.88 | 14.50 | 229,800 |
Dec 20, 2023 | 14.95 | 15.11 | 14.70 | 14.72 | 14.34 | 396,900 |
Dec 19, 2023 | 14.72 | 14.97 | 14.72 | 14.95 | 14.56 | 311,600 |
Dec 18, 2023 | 14.78 | 14.86 | 14.67 | 14.75 | 14.37 | 398,300 |
Dec 15, 2023 | 14.66 | 14.72 | 14.56 | 14.63 | 14.25 | 251,500 |
Dec 14, 2023 | 14.63 | 14.76 | 14.53 | 14.62 | 14.24 | 372,600 |
Dec 13, 2023 | 14.20 | 14.58 | 14.20 | 14.53 | 14.15 | 342,000 |
Dec 12, 2023 | 14.21 | 14.24 | 14.16 | 14.20 | 13.83 | 240,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |