Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 15.76 | 1,961,500 |
Apr 30, 2024 | 15.83 | 15.96 | 15.69 | 15.77 | 15.77 | 2,209,500 |
Apr 29, 2024 | 15.98 | 16.10 | 15.79 | 15.96 | 15.96 | 2,154,200 |
Apr 26, 2024 | 15.69 | 16.02 | 15.69 | 15.86 | 15.86 | 1,768,700 |
Apr 25, 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 15.66 | 3,017,100 |
Apr 24, 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 15.76 | 3,402,400 |
Apr 23, 2024 | 15.80 | 16.06 | 15.65 | 15.67 | 15.67 | 2,692,500 |
Apr 22, 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 15.83 | 2,272,900 |
Apr 19, 2024 | 15.55 | 15.75 | 15.53 | 15.62 | 15.62 | 3,708,600 |
Apr 18, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 15.54 | 2,486,500 |
Apr 17, 2024 | 15.73 | 15.80 | 15.56 | 15.56 | 15.56 | 2,268,300 |
Apr 16, 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 15.67 | 2,879,400 |
Apr 15, 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 15.86 | 2,181,900 |
Apr 12, 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 16.00 | 2,562,200 |
Apr 11, 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 16.27 | 2,341,200 |
Apr 10, 2024 | 16.20 | 16.31 | 16.02 | 16.30 | 16.30 | 3,490,300 |
Apr 09, 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 16.69 | 3,102,500 |
Apr 08, 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 16.29 | 3,379,600 |
Apr 05, 2024 | 15.34 | 15.50 | 15.25 | 15.37 | 15.37 | 1,531,700 |
Apr 04, 2024 | 15.67 | 15.80 | 15.40 | 15.43 | 15.43 | 1,000,500 |
Apr 03, 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 15.49 | 1,153,900 |
Apr 02, 2024 | 15.44 | 15.55 | 15.33 | 15.48 | 15.48 | 1,800,600 |
Apr 01, 2024 | 16.14 | 16.14 | 15.64 | 15.65 | 15.65 | 1,347,000 |
Mar 28, 2024 | 16.11 | 16.32 | 16.06 | 16.13 | 16.13 | 1,460,800 |
Mar 27, 2024 | 15.81 | 16.02 | 15.77 | 16.01 | 16.01 | 1,184,800 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 15.98 | 15.98 | 15.74 | 15.80 | 15.64 | 1,443,800 |
Mar 25, 2024 | 16.06 | 16.14 | 15.87 | 15.92 | 15.76 | 1,824,100 |
Mar 22, 2024 | 16.19 | 16.24 | 15.89 | 16.00 | 15.84 | 1,929,300 |
Mar 21, 2024 | 15.89 | 16.30 | 15.87 | 16.16 | 16.00 | 2,622,700 |
Mar 20, 2024 | 15.28 | 16.02 | 15.23 | 15.79 | 15.63 | 2,808,300 |
Mar 19, 2024 | 15.42 | 15.55 | 15.35 | 15.41 | 15.25 | 1,254,300 |
Mar 18, 2024 | 15.60 | 15.63 | 15.40 | 15.44 | 15.28 | 1,394,700 |
Mar 15, 2024 | 15.28 | 15.61 | 15.24 | 15.57 | 15.41 | 2,826,900 |
Mar 14, 2024 | 15.72 | 15.75 | 15.26 | 15.47 | 15.31 | 1,897,900 |
Mar 13, 2024 | 15.81 | 16.08 | 15.78 | 15.82 | 15.66 | 1,932,500 |
Mar 12, 2024 | 16.11 | 16.25 | 15.71 | 15.84 | 15.68 | 1,959,500 |
Mar 11, 2024 | 16.17 | 16.28 | 16.05 | 16.11 | 15.95 | 1,287,800 |
Mar 08, 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 16.04 | 2,656,100 |
Mar 07, 2024 | 15.96 | 16.06 | 15.82 | 16.04 | 15.88 | 2,198,600 |
Mar 06, 2024 | 15.87 | 16.08 | 15.74 | 15.80 | 15.64 | 2,232,700 |
Mar 05, 2024 | 15.59 | 15.73 | 15.46 | 15.71 | 15.55 | 1,737,100 |
Mar 04, 2024 | 15.43 | 15.81 | 15.23 | 15.68 | 15.52 | 2,004,900 |
Mar 01, 2024 | 14.80 | 15.44 | 14.66 | 15.42 | 15.26 | 2,616,400 |
Feb 29, 2024 | 14.84 | 14.90 | 14.55 | 14.64 | 14.49 | 1,587,100 |
Feb 28, 2024 | 14.39 | 14.85 | 14.35 | 14.64 | 14.49 | 1,116,900 |
Feb 27, 2024 | 14.62 | 14.68 | 14.44 | 14.57 | 14.42 | 1,462,200 |
Feb 26, 2024 | 14.89 | 14.97 | 14.41 | 14.48 | 14.33 | 1,520,600 |
Feb 23, 2024 | 15.15 | 15.27 | 14.93 | 14.94 | 14.79 | 1,977,000 |
Feb 22, 2024 | 15.37 | 15.41 | 15.18 | 15.20 | 15.05 | 1,378,400 |
Feb 21, 2024 | 15.25 | 15.42 | 15.16 | 15.37 | 15.21 | 2,651,000 |
Feb 20, 2024 | 15.35 | 15.44 | 15.19 | 15.25 | 15.10 | 1,943,300 |
Feb 16, 2024 | 15.33 | 15.66 | 15.24 | 15.56 | 15.40 | 2,531,500 |
Feb 15, 2024 | 14.90 | 15.67 | 14.65 | 15.52 | 15.36 | 5,062,500 |
Feb 14, 2024 | 14.47 | 14.67 | 14.36 | 14.54 | 14.39 | 1,777,500 |
Feb 13, 2024 | 14.31 | 14.41 | 14.08 | 14.35 | 14.20 | 3,087,100 |
Feb 12, 2024 | 14.81 | 14.93 | 14.75 | 14.81 | 14.66 | 1,304,400 |
Feb 09, 2024 | 14.88 | 14.95 | 14.71 | 14.74 | 14.59 | 1,496,700 |
Feb 08, 2024 | 14.73 | 14.91 | 14.60 | 14.88 | 14.73 | 1,431,900 |
Feb 07, 2024 | 14.93 | 14.93 | 14.53 | 14.75 | 14.60 | 1,749,100 |
Feb 06, 2024 | 14.72 | 14.96 | 14.65 | 14.86 | 14.71 | 1,954,000 |
Feb 05, 2024 | 14.76 | 14.87 | 14.64 | 14.75 | 14.60 | 3,063,700 |
Feb 02, 2024 | 14.71 | 15.14 | 14.67 | 14.98 | 14.83 | 3,328,800 |
Feb 01, 2024 | 14.64 | 14.97 | 14.26 | 14.96 | 14.81 | 4,182,300 |
Jan 31, 2024 | 15.20 | 15.23 | 14.66 | 14.69 | 14.54 | 3,267,700 |
Jan 30, 2024 | 15.20 | 15.27 | 15.07 | 15.12 | 14.97 | 2,183,800 |
Jan 29, 2024 | 15.12 | 15.38 | 15.05 | 15.25 | 15.10 | 2,666,100 |
Jan 26, 2024 | 15.31 | 15.31 | 15.01 | 15.13 | 14.98 | 3,405,100 |
Jan 25, 2024 | 15.52 | 15.57 | 15.13 | 15.20 | 15.05 | 4,703,300 |
Jan 24, 2024 | 15.78 | 15.78 | 15.21 | 15.23 | 15.08 | 3,928,800 |
Jan 23, 2024 | 15.80 | 15.83 | 15.44 | 15.53 | 15.37 | 2,125,700 |
Jan 22, 2024 | 15.64 | 15.94 | 15.64 | 15.72 | 15.56 | 2,568,800 |
Jan 19, 2024 | 14.84 | 15.55 | 14.75 | 15.54 | 15.38 | 6,337,400 |
Jan 18, 2024 | 14.90 | 14.95 | 14.61 | 14.77 | 14.62 | 3,351,600 |
Jan 17, 2024 | 14.91 | 15.13 | 14.56 | 14.89 | 14.74 | 4,048,700 |
Jan 16, 2024 | 15.15 | 15.21 | 15.01 | 15.14 | 14.99 | 1,512,300 |
Jan 12, 2024 | 15.39 | 15.51 | 15.06 | 15.21 | 15.06 | 1,614,800 |
Jan 11, 2024 | 14.91 | 15.12 | 14.80 | 15.10 | 14.95 | 1,593,600 |
Jan 10, 2024 | 14.96 | 15.14 | 14.96 | 15.04 | 14.89 | 1,267,100 |
Jan 09, 2024 | 14.92 | 15.10 | 14.84 | 15.03 | 14.88 | 1,517,700 |
Jan 08, 2024 | 14.84 | 15.22 | 14.81 | 15.15 | 15.00 | 1,320,000 |
Jan 05, 2024 | 14.83 | 15.13 | 14.73 | 14.88 | 14.73 | 1,218,800 |
Jan 04, 2024 | 15.08 | 15.18 | 14.92 | 15.00 | 14.85 | 1,894,800 |
Jan 03, 2024 | 15.30 | 15.32 | 15.05 | 15.10 | 14.95 | 2,656,600 |
Jan 02, 2024 | 15.19 | 15.56 | 15.13 | 15.51 | 15.35 | 1,671,000 |
Dec 29, 2023 | 15.50 | 15.55 | 15.30 | 15.30 | 15.15 | 1,434,500 |
Dec 28, 2023 | 15.36 | 15.62 | 15.36 | 15.62 | 15.46 | 933,000 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 27, 2023 | 15.53 | 15.66 | 15.45 | 15.58 | 15.26 | 995,300 |
Dec 26, 2023 | 15.30 | 15.59 | 15.22 | 15.50 | 15.19 | 1,125,900 |
Dec 22, 2023 | 15.23 | 15.40 | 15.18 | 15.25 | 14.94 | 2,301,400 |
Dec 21, 2023 | 15.36 | 15.40 | 15.08 | 15.15 | 14.84 | 2,686,600 |
Dec 20, 2023 | 15.50 | 15.59 | 15.17 | 15.17 | 14.86 | 2,380,500 |
Dec 19, 2023 | 15.65 | 15.69 | 15.40 | 15.51 | 15.20 | 2,779,900 |
Dec 18, 2023 | 15.67 | 15.67 | 15.48 | 15.50 | 15.19 | 2,263,500 |
Dec 15, 2023 | 15.92 | 15.94 | 15.44 | 15.65 | 15.33 | 5,107,200 |
Dec 14, 2023 | 15.39 | 16.01 | 15.37 | 16.00 | 15.68 | 6,418,300 |
Dec 13, 2023 | 14.56 | 15.18 | 14.44 | 15.00 | 14.70 | 4,617,900 |
Dec 12, 2023 | 14.41 | 14.57 | 14.30 | 14.47 | 14.18 | 1,757,900 |
Dec 11, 2023 | 14.55 | 14.62 | 14.40 | 14.42 | 14.13 | 1,667,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |