Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1,029 |
Apr 17, 2024 | 15.69 | 15.69 | 15.39 | 15.43 | 15.43 | 20,500 |
Apr 16, 2024 | 15.57 | 15.72 | 15.52 | 15.65 | 15.65 | 47,200 |
Apr 15, 2024 | 15.61 | 15.69 | 15.50 | 15.53 | 15.53 | 18,300 |
Apr 12, 2024 | 15.74 | 15.74 | 15.50 | 15.56 | 15.56 | 24,600 |
Apr 11, 2024 | 15.78 | 15.78 | 15.50 | 15.75 | 15.75 | 12,300 |
Apr 10, 2024 | 15.69 | 15.81 | 15.61 | 15.61 | 15.61 | 10,400 |
Apr 09, 2024 | 15.99 | 16.10 | 15.95 | 15.95 | 15.95 | 17,900 |
Apr 08, 2024 | 15.68 | 15.98 | 15.68 | 15.98 | 15.98 | 9,500 |
Apr 05, 2024 | 15.73 | 15.77 | 15.63 | 15.71 | 15.71 | 7,600 |
Apr 04, 2024 | 15.71 | 15.80 | 15.56 | 15.56 | 15.56 | 10,600 |
Apr 03, 2024 | 15.71 | 15.77 | 15.55 | 15.61 | 15.61 | 27,800 |
Apr 02, 2024 | 15.74 | 15.79 | 15.55 | 15.55 | 15.55 | 16,600 |
Apr 01, 2024 | 15.57 | 15.85 | 15.57 | 15.76 | 15.76 | 13,200 |
Mar 28, 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.95 | 23,600 |
Mar 27, 2024 | 15.69 | 15.93 | 15.69 | 15.92 | 15.92 | 12,900 |
Mar 27, 2024 | 0.062 Dividend | |||||
Mar 26, 2024 | 15.50 | 15.78 | 15.50 | 15.67 | 15.61 | 25,600 |
Mar 25, 2024 | 15.55 | 15.73 | 15.50 | 15.50 | 15.44 | 16,100 |
Mar 22, 2024 | 15.81 | 15.84 | 15.55 | 15.56 | 15.50 | 19,600 |
Mar 21, 2024 | 15.94 | 16.01 | 15.87 | 15.87 | 15.81 | 14,200 |
Mar 20, 2024 | 15.90 | 15.99 | 15.86 | 15.92 | 15.86 | 7,900 |
Mar 19, 2024 | 15.85 | 16.03 | 15.85 | 15.94 | 15.88 | 13,600 |
Mar 18, 2024 | 16.05 | 16.09 | 15.85 | 15.88 | 15.82 | 18,500 |
Mar 15, 2024 | 15.98 | 16.14 | 15.98 | 16.01 | 15.95 | 22,100 |
Mar 14, 2024 | 16.02 | 16.09 | 15.88 | 16.03 | 15.97 | 16,500 |
Mar 13, 2024 | 16.35 | 16.35 | 16.02 | 16.02 | 15.96 | 34,600 |
Mar 12, 2024 | 16.30 | 16.33 | 16.13 | 16.32 | 16.26 | 20,300 |
Mar 11, 2024 | 16.27 | 16.35 | 16.21 | 16.35 | 16.29 | 13,700 |
Mar 08, 2024 | 16.14 | 16.25 | 16.10 | 16.24 | 16.18 | 27,900 |
Mar 07, 2024 | 15.96 | 16.12 | 15.96 | 16.09 | 16.03 | 27,300 |
Mar 06, 2024 | 15.75 | 15.94 | 15.75 | 15.86 | 15.80 | 10,800 |
Mar 05, 2024 | 15.85 | 15.97 | 15.76 | 15.76 | 15.70 | 5,800 |
Mar 04, 2024 | 15.72 | 15.95 | 15.72 | 15.83 | 15.77 | 10,000 |
Mar 01, 2024 | 15.84 | 16.08 | 15.75 | 15.80 | 15.74 | 22,600 |
Feb 29, 2024 | 15.82 | 16.00 | 15.75 | 15.75 | 15.69 | 41,600 |
Feb 28, 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 15.77 | 10,700 |
Feb 28, 2024 | 0.062 Dividend | |||||
Feb 27, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 15.85 | 16,600 |
Feb 26, 2024 | 16.13 | 16.13 | 15.79 | 15.88 | 15.76 | 16,000 |
Feb 23, 2024 | 15.87 | 16.08 | 15.83 | 16.08 | 15.95 | 22,800 |
Feb 22, 2024 | 15.99 | 15.99 | 15.80 | 15.94 | 15.82 | 11,900 |
Feb 21, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 15.85 | 27,500 |
Feb 20, 2024 | 15.78 | 15.94 | 15.75 | 15.86 | 15.74 | 21,600 |
Feb 16, 2024 | 15.39 | 15.84 | 15.39 | 15.76 | 15.64 | 26,100 |
Feb 15, 2024 | 14.95 | 15.69 | 14.95 | 15.64 | 15.52 | 59,400 |
Feb 14, 2024 | 14.45 | 14.90 | 14.45 | 14.90 | 14.78 | 29,600 |
Feb 13, 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 14.45 | 52,300 |
Feb 12, 2024 | 15.15 | 15.26 | 15.07 | 15.10 | 14.98 | 10,500 |
Feb 09, 2024 | 15.18 | 15.18 | 15.03 | 15.12 | 15.00 | 13,000 |
Feb 08, 2024 | 15.14 | 15.16 | 15.00 | 15.09 | 14.97 | 27,900 |
Feb 07, 2024 | 15.03 | 15.18 | 15.03 | 15.10 | 14.98 | 19,300 |
Feb 06, 2024 | 15.07 | 15.19 | 15.00 | 15.19 | 15.07 | 53,200 |
Feb 05, 2024 | 15.10 | 15.30 | 15.01 | 15.05 | 14.93 | 24,500 |
Feb 02, 2024 | 15.23 | 15.46 | 15.10 | 15.42 | 15.30 | 37,300 |
Feb 01, 2024 | 15.06 | 15.35 | 15.01 | 15.33 | 15.21 | 15,100 |
Jan 31, 2024 | 15.11 | 15.29 | 15.11 | 15.14 | 15.02 | 19,800 |
Jan 30, 2024 | 15.30 | 15.38 | 15.11 | 15.31 | 15.19 | 12,300 |
Jan 30, 2024 | 0.062 Dividend | |||||
Jan 29, 2024 | 15.24 | 15.33 | 15.11 | 15.29 | 15.11 | 16,500 |
Jan 26, 2024 | 15.32 | 15.35 | 15.13 | 15.35 | 15.17 | 18,100 |
Jan 25, 2024 | 15.33 | 15.34 | 15.20 | 15.32 | 15.14 | 24,600 |
Jan 24, 2024 | 15.05 | 15.27 | 15.05 | 15.18 | 15.00 | 35,100 |
Jan 23, 2024 | 14.97 | 15.23 | 14.90 | 15.11 | 14.93 | 110,300 |
Jan 22, 2024 | 14.83 | 15.01 | 14.71 | 14.86 | 14.68 | 65,900 |
Jan 19, 2024 | 14.74 | 15.01 | 14.74 | 14.96 | 14.78 | 15,200 |
Jan 18, 2024 | 14.83 | 14.85 | 14.65 | 14.67 | 14.50 | 22,300 |
Jan 17, 2024 | 15.07 | 15.07 | 14.75 | 14.85 | 14.67 | 19,300 |
Jan 16, 2024 | 15.14 | 15.27 | 15.00 | 15.27 | 15.09 | 12,500 |
Jan 15, 2024 | 15.21 | 15.22 | 15.07 | 15.17 | 14.99 | 15,300 |
Jan 12, 2024 | 15.09 | 15.19 | 15.03 | 15.14 | 14.96 | 11,600 |
Jan 11, 2024 | 15.23 | 15.23 | 14.93 | 15.21 | 15.03 | 14,700 |
Jan 10, 2024 | 15.15 | 15.23 | 15.10 | 15.12 | 14.94 | 10,300 |
Jan 09, 2024 | 15.04 | 15.14 | 15.03 | 15.08 | 14.90 | 6,100 |
Jan 08, 2024 | 15.25 | 15.29 | 14.95 | 15.20 | 15.02 | 32,700 |
Jan 05, 2024 | 14.93 | 14.97 | 14.68 | 14.94 | 14.76 | 16,900 |
Jan 04, 2024 | 14.79 | 14.86 | 14.65 | 14.72 | 14.55 | 25,200 |
Jan 03, 2024 | 14.70 | 14.72 | 14.50 | 14.68 | 14.51 | 23,500 |
Jan 02, 2024 | 14.94 | 14.95 | 14.67 | 14.68 | 14.51 | 19,100 |
Dec 29, 2023 | 14.61 | 14.84 | 14.54 | 14.77 | 14.60 | 8,100 |
Dec 28, 2023 | 14.93 | 14.95 | 14.73 | 14.79 | 14.61 | 14,600 |
Dec 28, 2023 | 0.062 Dividend | |||||
Dec 27, 2023 | 14.54 | 15.01 | 14.54 | 14.91 | 14.67 | 23,400 |
Dec 22, 2023 | 14.71 | 14.79 | 14.65 | 14.69 | 14.46 | 16,700 |
Dec 21, 2023 | 14.32 | 14.70 | 14.32 | 14.66 | 14.43 | 78,700 |
Dec 20, 2023 | 14.42 | 14.66 | 14.42 | 14.45 | 14.22 | 61,700 |
Dec 19, 2023 | 14.56 | 14.66 | 14.44 | 14.55 | 14.32 | 30,400 |
Dec 18, 2023 | 14.30 | 14.46 | 14.20 | 14.40 | 14.17 | 49,200 |
Dec 15, 2023 | 14.70 | 14.70 | 14.24 | 14.27 | 14.04 | 60,900 |
Dec 14, 2023 | 14.62 | 14.90 | 14.62 | 14.70 | 14.47 | 40,500 |
Dec 13, 2023 | 14.22 | 14.65 | 14.04 | 14.63 | 14.40 | 29,000 |
Dec 12, 2023 | 14.20 | 14.20 | 14.01 | 14.04 | 13.82 | 10,900 |
Dec 11, 2023 | 14.23 | 14.31 | 14.20 | 14.23 | 14.00 | 57,100 |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.35 | 14.12 | 28,000 |
Dec 07, 2023 | 14.20 | 14.30 | 14.17 | 14.26 | 14.03 | 19,600 |
Dec 06, 2023 | 13.92 | 14.17 | 13.89 | 14.14 | 13.91 | 32,300 |
Dec 05, 2023 | 13.75 | 13.89 | 13.74 | 13.89 | 13.67 | 23,500 |
Dec 04, 2023 | 13.68 | 14.04 | 13.68 | 13.73 | 13.51 | 32,800 |
Dec 01, 2023 | 13.68 | 13.94 | 13.65 | 13.92 | 13.70 | 22,300 |
Nov 30, 2023 | 13.32 | 13.67 | 13.23 | 13.55 | 13.33 | 73,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |