Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 15.33 | 346,955 |
Apr 18, 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 15.26 | 442,800 |
Apr 17, 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 15.13 | 564,300 |
Apr 16, 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 14.96 | 473,400 |
Apr 15, 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 14.94 | 767,300 |
Apr 12, 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 14.88 | 396,400 |
Apr 11, 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 15.07 | 406,900 |
Apr 10, 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 14.96 | 388,400 |
Apr 09, 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 15.04 | 682,400 |
Apr 08, 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 14.91 | 338,700 |
Apr 05, 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 14.84 | 786,600 |
Apr 04, 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 14.84 | 583,400 |
Apr 03, 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 14.96 | 405,400 |
Apr 02, 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 14.98 | 624,400 |
Apr 01, 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 15.00 | 658,200 |
Mar 28, 2024 | 15.00 | 15.11 | 14.96 | 14.98 | 14.98 | 686,600 |
Mar 27, 2024 | 14.98 | 15.05 | 14.79 | 14.96 | 14.96 | 991,600 |
Mar 27, 2024 | 0.45 Dividend | |||||
Mar 26, 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 14.88 | 716,400 |
Mar 25, 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 14.89 | 773,400 |
Mar 22, 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 14.77 | 505,200 |
Mar 21, 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 14.76 | 511,400 |
Mar 20, 2024 | 15.06 | 15.07 | 14.95 | 15.04 | 14.60 | 746,700 |
Mar 19, 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 14.57 | 1,021,300 |
Mar 18, 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 14.63 | 1,014,600 |
Mar 15, 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 14.71 | 1,614,300 |
Mar 14, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 14.56 | 2,177,700 |
Mar 13, 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 14.88 | 2,314,300 |
Mar 12, 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 15.06 | 607,600 |
Mar 11, 2024 | 15.53 | 15.56 | 15.40 | 15.40 | 14.95 | 498,100 |
Mar 08, 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 15.05 | 404,600 |
Mar 07, 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 14.95 | 295,200 |
Mar 06, 2024 | 15.35 | 15.44 | 15.33 | 15.36 | 14.91 | 472,500 |
Mar 05, 2024 | 15.30 | 15.38 | 15.25 | 15.32 | 14.87 | 377,600 |
Mar 04, 2024 | 15.24 | 15.34 | 15.17 | 15.31 | 14.86 | 505,800 |
Mar 01, 2024 | 15.06 | 15.25 | 15.00 | 15.23 | 14.78 | 525,700 |
Feb 29, 2024 | 15.37 | 15.65 | 14.93 | 15.02 | 14.58 | 1,042,600 |
Feb 28, 2024 | 15.60 | 15.60 | 15.45 | 15.52 | 15.06 | 454,000 |
Feb 27, 2024 | 15.44 | 15.58 | 15.33 | 15.57 | 15.11 | 544,800 |
Feb 26, 2024 | 15.34 | 15.46 | 15.33 | 15.37 | 14.92 | 407,200 |
Feb 23, 2024 | 15.36 | 15.52 | 15.36 | 15.43 | 14.98 | 359,100 |
Feb 22, 2024 | 15.32 | 15.40 | 15.28 | 15.39 | 14.94 | 283,800 |
Feb 21, 2024 | 15.32 | 15.34 | 15.24 | 15.29 | 14.84 | 390,600 |
Feb 20, 2024 | 15.21 | 15.37 | 15.21 | 15.32 | 14.87 | 283,300 |
Feb 16, 2024 | 15.31 | 15.42 | 15.25 | 15.34 | 14.89 | 368,000 |
Feb 15, 2024 | 15.23 | 15.41 | 15.19 | 15.38 | 14.93 | 604,800 |
Feb 14, 2024 | 15.02 | 15.16 | 15.00 | 15.15 | 14.71 | 391,100 |
Feb 13, 2024 | 15.02 | 15.10 | 14.90 | 14.95 | 14.51 | 376,600 |
Feb 12, 2024 | 14.93 | 15.15 | 14.90 | 15.10 | 14.66 | 334,100 |
Feb 09, 2024 | 14.86 | 14.93 | 14.79 | 14.93 | 14.49 | 653,400 |
Feb 08, 2024 | 14.89 | 14.94 | 14.82 | 14.86 | 14.42 | 442,300 |
Feb 07, 2024 | 14.91 | 14.97 | 14.82 | 14.89 | 14.45 | 379,900 |
Feb 06, 2024 | 14.99 | 14.99 | 14.81 | 14.89 | 14.45 | 523,700 |
Feb 05, 2024 | 15.07 | 15.07 | 14.88 | 15.00 | 14.56 | 487,600 |
Feb 02, 2024 | 15.00 | 15.22 | 14.98 | 15.10 | 14.66 | 403,500 |
Feb 01, 2024 | 15.15 | 15.16 | 14.90 | 15.06 | 14.62 | 518,400 |
Jan 31, 2024 | 15.35 | 15.37 | 15.11 | 15.13 | 14.69 | 537,700 |
Jan 30, 2024 | 15.29 | 15.43 | 15.28 | 15.36 | 14.91 | 726,200 |
Jan 29, 2024 | 15.34 | 15.39 | 15.20 | 15.32 | 14.87 | 572,400 |
Jan 26, 2024 | 15.30 | 15.39 | 15.28 | 15.34 | 14.89 | 480,800 |
Jan 25, 2024 | 15.24 | 15.33 | 15.16 | 15.29 | 14.84 | 385,800 |
Jan 24, 2024 | 15.18 | 15.28 | 15.14 | 15.18 | 14.73 | 579,200 |
Jan 23, 2024 | 15.05 | 15.17 | 15.03 | 15.15 | 14.71 | 347,500 |
Jan 22, 2024 | 14.96 | 15.06 | 14.92 | 15.06 | 14.62 | 397,900 |
Jan 19, 2024 | 14.97 | 14.97 | 14.85 | 14.91 | 14.47 | 457,700 |
Jan 18, 2024 | 14.90 | 14.94 | 14.77 | 14.94 | 14.50 | 441,200 |
Jan 17, 2024 | 14.80 | 14.88 | 14.76 | 14.87 | 14.43 | 407,500 |
Jan 16, 2024 | 14.90 | 14.90 | 14.81 | 14.85 | 14.41 | 410,000 |
Jan 12, 2024 | 14.90 | 14.97 | 14.88 | 14.91 | 14.47 | 386,400 |
Jan 11, 2024 | 14.83 | 14.90 | 14.62 | 14.88 | 14.44 | 393,100 |
Jan 10, 2024 | 14.78 | 14.89 | 14.78 | 14.84 | 14.40 | 492,000 |
Jan 09, 2024 | 14.77 | 14.84 | 14.73 | 14.82 | 14.38 | 593,100 |
Jan 08, 2024 | 14.83 | 14.88 | 14.75 | 14.82 | 14.38 | 626,200 |
Jan 05, 2024 | 14.81 | 14.84 | 14.73 | 14.81 | 14.38 | 717,200 |
Jan 04, 2024 | 14.59 | 14.94 | 14.59 | 14.81 | 14.38 | 770,500 |
Jan 03, 2024 | 14.59 | 14.66 | 14.49 | 14.56 | 14.13 | 647,600 |
Jan 02, 2024 | 14.59 | 14.70 | 14.50 | 14.60 | 14.17 | 630,300 |
Dec 29, 2023 | 14.75 | 14.78 | 14.56 | 14.65 | 14.22 | 1,441,500 |
Dec 28, 2023 | 15.02 | 15.08 | 14.81 | 14.82 | 14.38 | 1,193,500 |
Dec 28, 2023 | 0.45 Dividend | |||||
Dec 27, 2023 | 15.49 | 15.50 | 15.39 | 15.44 | 14.55 | 944,800 |
Dec 26, 2023 | 15.37 | 15.49 | 15.35 | 15.38 | 14.49 | 866,300 |
Dec 22, 2023 | 15.33 | 15.45 | 15.31 | 15.34 | 14.46 | 614,600 |
Dec 21, 2023 | 15.31 | 15.34 | 15.24 | 15.32 | 14.44 | 758,400 |
Dec 20, 2023 | 15.25 | 15.38 | 15.17 | 15.19 | 14.31 | 786,100 |
Dec 19, 2023 | 15.23 | 15.30 | 15.17 | 15.27 | 14.39 | 745,600 |
Dec 18, 2023 | 15.15 | 15.26 | 15.09 | 15.22 | 14.34 | 624,900 |
Dec 15, 2023 | 15.16 | 15.20 | 14.97 | 15.03 | 14.16 | 863,300 |
Dec 14, 2023 | 15.10 | 15.24 | 14.90 | 15.14 | 14.27 | 954,200 |
Dec 13, 2023 | 14.92 | 15.10 | 14.83 | 15.09 | 14.22 | 517,300 |
Dec 12, 2023 | 14.88 | 14.95 | 14.81 | 14.90 | 14.04 | 369,600 |
Dec 11, 2023 | 14.98 | 14.99 | 14.78 | 14.83 | 13.98 | 484,600 |
Dec 08, 2023 | 14.80 | 14.97 | 14.78 | 14.94 | 14.08 | 382,200 |
Dec 07, 2023 | 14.73 | 14.85 | 14.66 | 14.80 | 13.95 | 418,700 |
Dec 06, 2023 | 14.72 | 14.81 | 14.64 | 14.66 | 13.81 | 469,000 |
Dec 05, 2023 | 14.84 | 14.86 | 14.69 | 14.71 | 13.86 | 547,900 |
Dec 04, 2023 | 14.85 | 15.00 | 14.83 | 14.86 | 14.00 | 400,400 |
Dec 01, 2023 | 14.77 | 14.85 | 14.68 | 14.84 | 13.98 | 419,500 |
Nov 30, 2023 | 14.69 | 14.77 | 14.65 | 14.73 | 13.88 | 546,700 |
Nov 29, 2023 | 14.91 | 14.95 | 14.69 | 14.69 | 13.84 | 454,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |