Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.00 | 17.19 | 16.92 | 16.98 | 16.98 | 860,816 |
Apr 30, 2024 | 17.72 | 17.72 | 17.36 | 17.37 | 17.37 | 759,400 |
Apr 29, 2024 | 17.40 | 17.69 | 17.40 | 17.58 | 17.58 | 1,279,500 |
Apr 26, 2024 | 17.09 | 17.43 | 17.07 | 17.40 | 17.40 | 679,000 |
Apr 25, 2024 | 17.00 | 17.10 | 16.98 | 17.03 | 17.03 | 468,800 |
Apr 24, 2024 | 17.18 | 17.29 | 17.00 | 17.07 | 17.07 | 990,200 |
Apr 23, 2024 | 17.15 | 17.27 | 17.07 | 17.21 | 17.21 | 859,800 |
Apr 22, 2024 | 16.80 | 17.16 | 16.79 | 17.11 | 17.11 | 928,400 |
Apr 19, 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.80 | 730,000 |
Apr 18, 2024 | 16.65 | 16.75 | 16.56 | 16.59 | 16.59 | 811,200 |
Apr 17, 2024 | 16.58 | 16.75 | 16.55 | 16.63 | 16.63 | 591,500 |
Apr 16, 2024 | 16.62 | 16.68 | 16.56 | 16.57 | 16.57 | 809,600 |
Apr 15, 2024 | 16.64 | 16.83 | 16.56 | 16.63 | 16.63 | 660,100 |
Apr 12, 2024 | 16.67 | 16.73 | 16.47 | 16.54 | 16.54 | 695,500 |
Apr 11, 2024 | 16.62 | 16.70 | 16.53 | 16.70 | 16.70 | 552,300 |
Apr 10, 2024 | 16.54 | 16.65 | 16.51 | 16.64 | 16.64 | 588,800 |
Apr 09, 2024 | 16.58 | 16.63 | 16.52 | 16.60 | 16.60 | 451,900 |
Apr 08, 2024 | 16.65 | 16.71 | 16.52 | 16.56 | 16.56 | 683,900 |
Apr 05, 2024 | 16.41 | 16.64 | 16.38 | 16.62 | 16.62 | 857,700 |
Apr 04, 2024 | 16.62 | 16.72 | 16.36 | 16.39 | 16.39 | 680,500 |
Apr 03, 2024 | 16.70 | 16.75 | 16.59 | 16.61 | 16.61 | 592,800 |
Apr 02, 2024 | 16.54 | 16.69 | 16.50 | 16.61 | 16.61 | 659,600 |
Apr 01, 2024 | 16.63 | 16.63 | 16.47 | 16.54 | 16.54 | 1,006,300 |
Mar 28, 2024 | 16.47 | 16.77 | 16.44 | 16.63 | 16.63 | 2,170,200 |
Mar 27, 2024 | 16.30 | 16.36 | 16.22 | 16.35 | 16.35 | 903,300 |
Mar 26, 2024 | 16.26 | 16.30 | 16.22 | 16.28 | 16.28 | 558,000 |
Mar 25, 2024 | 16.17 | 16.43 | 16.10 | 16.20 | 16.20 | 961,500 |
Mar 22, 2024 | 15.93 | 15.97 | 15.87 | 15.91 | 15.91 | 473,000 |
Mar 21, 2024 | 15.90 | 16.01 | 15.86 | 15.93 | 15.93 | 565,500 |
Mar 20, 2024 | 15.75 | 15.85 | 15.75 | 15.84 | 15.84 | 656,500 |
Mar 19, 2024 | 15.80 | 15.90 | 15.76 | 15.81 | 15.81 | 545,400 |
Mar 18, 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 15.83 | 574,200 |
Mar 15, 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 15.97 | 1,171,100 |
Mar 14, 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 15.85 | 799,700 |
Mar 13, 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 16.05 | 976,300 |
Mar 12, 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 16.00 | 909,100 |
Mar 11, 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 15.74 | 533,200 |
Mar 08, 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 15.71 | 734,700 |
Mar 07, 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 15.70 | 645,400 |
Mar 06, 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 15.79 | 677,300 |
Mar 05, 2024 | 15.59 | 15.67 | 15.58 | 15.64 | 15.64 | 680,300 |
Mar 04, 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 15.61 | 826,000 |
Mar 01, 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 15.50 | 1,234,300 |
Feb 29, 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 15.57 | 1,337,500 |
Feb 29, 2024 | 0.39 Dividend | |||||
Feb 28, 2024 | 16.02 | 16.02 | 15.81 | 15.88 | 15.49 | 1,015,800 |
Feb 27, 2024 | 15.93 | 15.98 | 15.81 | 15.96 | 15.57 | 1,049,100 |
Feb 26, 2024 | 15.90 | 16.02 | 15.84 | 15.87 | 15.48 | 915,400 |
Feb 23, 2024 | 16.05 | 16.09 | 15.91 | 15.92 | 15.53 | 1,125,100 |
Feb 22, 2024 | 16.00 | 16.09 | 15.90 | 16.02 | 15.63 | 1,283,400 |
Feb 21, 2024 | 15.97 | 16.04 | 15.86 | 15.93 | 15.54 | 913,100 |
Feb 20, 2024 | 15.85 | 16.02 | 15.78 | 15.94 | 15.55 | 1,166,600 |
Feb 16, 2024 | 15.78 | 15.89 | 15.66 | 15.83 | 15.44 | 997,700 |
Feb 15, 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 15.36 | 831,500 |
Feb 14, 2024 | 15.36 | 15.55 | 15.36 | 15.50 | 15.12 | 1,161,300 |
Feb 14, 2024 | 0.07 Dividend | |||||
Feb 13, 2024 | 15.45 | 15.54 | 15.34 | 15.45 | 15.00 | 718,000 |
Feb 12, 2024 | 15.38 | 15.57 | 15.33 | 15.54 | 15.09 | 804,000 |
Feb 09, 2024 | 15.30 | 15.38 | 15.27 | 15.35 | 14.91 | 668,900 |
Feb 08, 2024 | 15.41 | 15.45 | 15.26 | 15.32 | 14.88 | 726,300 |
Feb 07, 2024 | 15.20 | 15.42 | 15.18 | 15.41 | 14.96 | 1,069,000 |
Feb 06, 2024 | 15.38 | 15.38 | 15.02 | 15.13 | 14.69 | 1,855,000 |
Feb 05, 2024 | 15.38 | 15.38 | 15.16 | 15.34 | 14.90 | 1,032,100 |
Feb 02, 2024 | 15.21 | 15.37 | 15.16 | 15.28 | 14.84 | 871,100 |
Feb 01, 2024 | 15.36 | 15.36 | 15.08 | 15.23 | 14.79 | 1,362,000 |
Jan 31, 2024 | 15.58 | 15.58 | 15.24 | 15.26 | 14.82 | 939,300 |
Jan 30, 2024 | 15.53 | 15.60 | 15.50 | 15.52 | 15.07 | 641,200 |
Jan 29, 2024 | 15.62 | 15.69 | 15.44 | 15.51 | 15.06 | 952,500 |
Jan 26, 2024 | 15.57 | 15.64 | 15.52 | 15.61 | 15.16 | 533,200 |
Jan 25, 2024 | 15.48 | 15.54 | 15.38 | 15.53 | 15.08 | 789,800 |
Jan 24, 2024 | 15.63 | 15.70 | 15.39 | 15.40 | 14.95 | 1,310,200 |
Jan 23, 2024 | 15.56 | 15.68 | 15.55 | 15.65 | 15.20 | 906,300 |
Jan 22, 2024 | 15.50 | 15.64 | 15.43 | 15.53 | 15.08 | 1,137,300 |
Jan 19, 2024 | 15.40 | 15.49 | 15.28 | 15.40 | 14.95 | 842,700 |
Jan 18, 2024 | 15.24 | 15.38 | 15.23 | 15.35 | 14.91 | 1,201,100 |
Jan 17, 2024 | 15.08 | 15.24 | 15.01 | 15.21 | 14.77 | 1,229,800 |
Jan 16, 2024 | 15.22 | 15.23 | 15.04 | 15.08 | 14.64 | 561,300 |
Jan 12, 2024 | 15.33 | 15.38 | 15.22 | 15.24 | 14.80 | 494,800 |
Jan 11, 2024 | 15.38 | 15.39 | 15.14 | 15.29 | 14.85 | 703,300 |
Jan 10, 2024 | 15.35 | 15.45 | 15.32 | 15.39 | 14.94 | 660,500 |
Jan 09, 2024 | 15.37 | 15.39 | 15.29 | 15.32 | 14.88 | 581,000 |
Jan 08, 2024 | 15.33 | 15.49 | 15.25 | 15.40 | 14.95 | 1,064,000 |
Jan 05, 2024 | 15.27 | 15.33 | 15.24 | 15.29 | 14.85 | 680,000 |
Jan 04, 2024 | 15.09 | 15.34 | 15.08 | 15.28 | 14.84 | 940,200 |
Jan 03, 2024 | 15.08 | 15.11 | 14.99 | 15.06 | 14.62 | 813,600 |
Jan 02, 2024 | 15.09 | 15.14 | 14.99 | 15.08 | 14.64 | 828,500 |
Dec 29, 2023 | 15.31 | 15.35 | 15.10 | 15.10 | 14.66 | 787,900 |
Dec 28, 2023 | 15.19 | 15.34 | 15.17 | 15.31 | 14.87 | 976,600 |
Dec 27, 2023 | 15.20 | 15.20 | 15.06 | 15.16 | 14.72 | 395,300 |
Dec 26, 2023 | 15.10 | 15.24 | 15.06 | 15.11 | 14.67 | 595,900 |
Dec 22, 2023 | 15.04 | 15.14 | 15.02 | 15.07 | 14.63 | 528,900 |
Dec 21, 2023 | 15.05 | 15.05 | 14.86 | 15.03 | 14.59 | 667,000 |
Dec 20, 2023 | 15.13 | 15.15 | 14.97 | 14.98 | 14.55 | 547,500 |
Dec 19, 2023 | 15.07 | 15.12 | 15.01 | 15.11 | 14.67 | 778,500 |
Dec 18, 2023 | 14.98 | 15.07 | 14.92 | 15.00 | 14.57 | 652,000 |
Dec 15, 2023 | 15.02 | 15.04 | 14.91 | 15.04 | 14.60 | 943,100 |
Dec 14, 2023 | 15.00 | 15.11 | 14.94 | 15.00 | 14.57 | 1,378,800 |
Dec 13, 2023 | 14.88 | 14.98 | 14.77 | 14.93 | 14.50 | 919,200 |
Dec 12, 2023 | 14.70 | 14.84 | 14.69 | 14.84 | 14.41 | 725,400 |
Dec 11, 2023 | 14.66 | 14.75 | 14.66 | 14.68 | 14.25 | 698,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |