Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.70 | 15.77 | 15.67 | 15.67 | 15.67 | 9,208 |
May 01, 2024 | 15.63 | 15.71 | 15.57 | 15.68 | 15.68 | 12,900 |
Apr 30, 2024 | 15.59 | 15.64 | 15.58 | 15.62 | 15.62 | 33,800 |
Apr 29, 2024 | 15.87 | 15.87 | 15.62 | 15.64 | 15.64 | 16,500 |
Apr 26, 2024 | 15.91 | 15.91 | 15.80 | 15.86 | 15.86 | 18,900 |
Apr 25, 2024 | 15.71 | 15.95 | 15.71 | 15.90 | 15.90 | 39,600 |
Apr 24, 2024 | 15.75 | 15.89 | 15.70 | 15.89 | 15.89 | 13,900 |
Apr 23, 2024 | 15.56 | 15.89 | 15.56 | 15.75 | 15.75 | 30,500 |
Apr 22, 2024 | 15.68 | 15.76 | 15.60 | 15.66 | 15.66 | 7,000 |
Apr 19, 2024 | 15.58 | 15.79 | 15.57 | 15.57 | 15.57 | 28,100 |
Apr 18, 2024 | 15.64 | 15.64 | 15.45 | 15.48 | 15.48 | 19,500 |
Apr 17, 2024 | 15.44 | 15.52 | 15.44 | 15.46 | 15.46 | 5,400 |
Apr 16, 2024 | 15.58 | 15.58 | 15.43 | 15.48 | 15.48 | 17,900 |
Apr 15, 2024 | 15.45 | 15.55 | 15.44 | 15.49 | 15.49 | 32,900 |
Apr 12, 2024 | 15.60 | 15.62 | 15.42 | 15.50 | 15.50 | 29,200 |
Apr 11, 2024 | 15.71 | 15.80 | 15.58 | 15.60 | 15.60 | 19,400 |
Apr 10, 2024 | 15.72 | 15.79 | 15.66 | 15.72 | 15.72 | 21,800 |
Apr 09, 2024 | 15.70 | 15.79 | 15.65 | 15.78 | 15.78 | 17,800 |
Apr 08, 2024 | 15.66 | 15.79 | 15.65 | 15.69 | 15.69 | 19,800 |
Apr 05, 2024 | 15.55 | 15.75 | 15.55 | 15.61 | 15.61 | 18,100 |
Apr 04, 2024 | 15.73 | 15.73 | 15.47 | 15.51 | 15.51 | 20,500 |
Apr 03, 2024 | 15.80 | 15.80 | 15.60 | 15.62 | 15.62 | 26,400 |
Apr 02, 2024 | 15.81 | 15.81 | 15.68 | 15.74 | 15.74 | 21,000 |
Apr 01, 2024 | 15.80 | 15.89 | 15.70 | 15.84 | 15.84 | 38,300 |
Mar 28, 2024 | 15.55 | 15.76 | 15.44 | 15.73 | 15.73 | 67,800 |
Mar 27, 2024 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | 42,800 |
Mar 26, 2024 | 15.69 | 15.75 | 15.63 | 15.63 | 15.63 | 60,800 |
Mar 25, 2024 | 15.78 | 15.85 | 15.68 | 15.74 | 15.74 | 41,400 |
Mar 22, 2024 | 15.66 | 15.80 | 15.65 | 15.69 | 15.69 | 95,800 |
Mar 21, 2024 | 15.90 | 15.91 | 15.73 | 15.74 | 15.74 | 57,800 |
Mar 20, 2024 | 15.48 | 15.73 | 15.41 | 15.65 | 15.65 | 95,900 |
Mar 19, 2024 | 15.85 | 15.88 | 15.30 | 15.48 | 15.48 | 457,500 |
Mar 18, 2024 | 16.29 | 16.29 | 16.17 | 16.21 | 16.21 | 16,600 |
Mar 15, 2024 | 16.25 | 16.30 | 16.21 | 16.30 | 16.30 | 10,100 |
Mar 14, 2024 | 15.93 | 16.25 | 15.91 | 16.23 | 16.23 | 69,600 |
Mar 14, 2024 | 0.39 Dividend | |||||
Mar 13, 2024 | 16.94 | 16.94 | 16.66 | 16.72 | 16.33 | 21,000 |
Mar 12, 2024 | 16.82 | 16.94 | 16.75 | 16.83 | 16.44 | 41,300 |
Mar 11, 2024 | 16.81 | 16.81 | 16.58 | 16.78 | 16.39 | 31,600 |
Mar 08, 2024 | 16.87 | 16.93 | 16.61 | 16.68 | 16.29 | 13,300 |
Mar 07, 2024 | 16.91 | 16.92 | 16.83 | 16.87 | 16.48 | 11,300 |
Mar 06, 2024 | 16.83 | 16.96 | 16.75 | 16.82 | 16.43 | 12,700 |
Mar 05, 2024 | 16.85 | 16.97 | 16.72 | 16.74 | 16.35 | 27,500 |
Mar 04, 2024 | 16.61 | 16.85 | 16.56 | 16.79 | 16.40 | 41,400 |
Mar 01, 2024 | 16.67 | 16.85 | 16.55 | 16.66 | 16.27 | 25,900 |
Feb 29, 2024 | 16.54 | 16.64 | 16.44 | 16.56 | 16.17 | 14,800 |
Feb 28, 2024 | 16.39 | 16.58 | 16.38 | 16.47 | 16.09 | 13,100 |
Feb 27, 2024 | 16.85 | 16.85 | 16.28 | 16.48 | 16.10 | 76,500 |
Feb 26, 2024 | 16.85 | 16.91 | 16.71 | 16.76 | 16.37 | 12,700 |
Feb 23, 2024 | 16.89 | 16.94 | 16.79 | 16.83 | 16.44 | 17,000 |
Feb 22, 2024 | 16.73 | 16.88 | 16.60 | 16.81 | 16.42 | 44,500 |
Feb 21, 2024 | 16.68 | 16.73 | 16.60 | 16.73 | 16.34 | 18,600 |
Feb 20, 2024 | 16.62 | 16.73 | 16.54 | 16.71 | 16.32 | 38,400 |
Feb 16, 2024 | 16.65 | 16.65 | 16.50 | 16.64 | 16.25 | 14,000 |
Feb 15, 2024 | 16.50 | 16.74 | 16.50 | 16.50 | 16.12 | 38,800 |
Feb 14, 2024 | 16.04 | 16.55 | 16.01 | 16.50 | 16.12 | 126,000 |
Feb 13, 2024 | 16.35 | 16.35 | 15.95 | 15.95 | 15.58 | 43,900 |
Feb 12, 2024 | 15.96 | 16.36 | 15.96 | 16.27 | 15.89 | 12,000 |
Feb 09, 2024 | 16.00 | 16.24 | 16.00 | 16.14 | 15.76 | 10,200 |
Feb 08, 2024 | 16.11 | 16.11 | 15.93 | 16.04 | 15.67 | 13,900 |
Feb 07, 2024 | 16.14 | 16.14 | 15.90 | 16.10 | 15.72 | 28,600 |
Feb 06, 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 15.70 | 10,300 |
Feb 05, 2024 | 16.23 | 16.23 | 15.95 | 16.01 | 15.64 | 30,900 |
Feb 02, 2024 | 16.23 | 16.23 | 16.06 | 16.11 | 15.73 | 16,600 |
Feb 01, 2024 | 16.35 | 16.35 | 16.10 | 16.24 | 15.86 | 9,900 |
Jan 31, 2024 | 16.38 | 16.38 | 16.23 | 16.26 | 15.88 | 6,200 |
Jan 30, 2024 | 16.25 | 16.40 | 16.20 | 16.34 | 15.96 | 20,900 |
Jan 29, 2024 | 16.30 | 16.35 | 16.00 | 16.28 | 15.90 | 22,000 |
Jan 26, 2024 | 16.42 | 16.42 | 16.00 | 16.32 | 15.94 | 74,300 |
Jan 25, 2024 | 16.40 | 16.45 | 16.22 | 16.30 | 15.92 | 17,000 |
Jan 24, 2024 | 16.25 | 16.40 | 16.21 | 16.37 | 15.99 | 47,000 |
Jan 23, 2024 | 16.16 | 16.29 | 15.94 | 16.19 | 15.81 | 38,600 |
Jan 22, 2024 | 16.14 | 16.14 | 15.92 | 16.05 | 15.68 | 18,300 |
Jan 19, 2024 | 15.77 | 16.00 | 15.75 | 15.93 | 15.56 | 40,400 |
Jan 18, 2024 | 15.92 | 15.92 | 15.78 | 15.80 | 15.43 | 12,600 |
Jan 17, 2024 | 15.85 | 15.99 | 15.78 | 15.85 | 15.48 | 16,700 |
Jan 16, 2024 | 15.86 | 15.93 | 15.79 | 15.79 | 15.42 | 29,700 |
Jan 15, 2024 | 15.89 | 16.12 | 15.88 | 16.00 | 15.63 | 41,000 |
Jan 12, 2024 | 16.13 | 16.13 | 15.85 | 15.90 | 15.53 | 30,100 |
Jan 11, 2024 | 16.14 | 16.14 | 15.90 | 16.00 | 15.63 | 37,800 |
Jan 10, 2024 | 16.15 | 16.32 | 16.00 | 16.00 | 15.63 | 58,800 |
Jan 09, 2024 | 16.10 | 16.23 | 15.88 | 16.16 | 15.78 | 26,500 |
Jan 08, 2024 | 16.26 | 16.26 | 15.96 | 16.07 | 15.70 | 45,800 |
Jan 05, 2024 | 16.00 | 16.35 | 16.00 | 16.21 | 15.83 | 14,200 |
Jan 04, 2024 | 15.89 | 16.10 | 15.89 | 16.03 | 15.66 | 17,800 |
Jan 03, 2024 | 15.81 | 15.97 | 15.81 | 15.84 | 15.47 | 34,000 |
Jan 02, 2024 | 15.76 | 15.97 | 15.76 | 15.89 | 15.52 | 22,800 |
Dec 29, 2023 | 15.87 | 15.96 | 15.82 | 15.89 | 15.52 | 11,400 |
Dec 28, 2023 | 15.71 | 15.75 | 15.61 | 15.75 | 15.38 | 6,100 |
Dec 27, 2023 | 15.60 | 15.93 | 15.60 | 15.62 | 15.26 | 31,900 |
Dec 22, 2023 | 15.50 | 15.70 | 15.50 | 15.62 | 15.26 | 15,600 |
Dec 21, 2023 | 15.51 | 15.51 | 15.36 | 15.37 | 15.01 | 9,700 |
Dec 20, 2023 | 15.47 | 15.63 | 15.47 | 15.57 | 15.21 | 8,900 |
Dec 19, 2023 | 15.41 | 15.51 | 15.27 | 15.45 | 15.09 | 14,000 |
Dec 18, 2023 | 15.60 | 15.77 | 15.15 | 15.25 | 14.89 | 78,100 |
Dec 15, 2023 | 15.86 | 15.89 | 15.66 | 15.67 | 15.30 | 19,200 |
Dec 14, 2023 | 16.19 | 16.19 | 15.90 | 15.99 | 15.62 | 19,300 |
Dec 14, 2023 | 0.38 Dividend | |||||
Dec 13, 2023 | 16.01 | 16.40 | 16.00 | 16.33 | 15.58 | 31,900 |
Dec 12, 2023 | 15.80 | 16.20 | 15.80 | 16.10 | 15.36 | 46,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |