Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.30 | 16.56 | 16.28 | 16.55 | 16.55 | 2,293,100 |
May 09, 2024 | 16.10 | 16.42 | 16.04 | 16.17 | 16.17 | 2,836,400 |
May 08, 2024 | 16.30 | 16.33 | 16.22 | 16.32 | 16.32 | 2,018,500 |
May 07, 2024 | 16.35 | 16.42 | 16.31 | 16.32 | 16.32 | 2,204,700 |
May 06, 2024 | 16.11 | 16.34 | 16.10 | 16.33 | 16.33 | 3,067,800 |
May 03, 2024 | 16.07 | 16.12 | 15.99 | 16.02 | 16.02 | 1,325,400 |
May 02, 2024 | 16.13 | 16.16 | 15.98 | 16.04 | 16.04 | 1,509,000 |
May 01, 2024 | 15.90 | 16.07 | 15.90 | 16.04 | 16.04 | 2,009,400 |
Apr 30, 2024 | 15.90 | 15.97 | 15.86 | 15.90 | 15.90 | 1,530,100 |
Apr 29, 2024 | 15.95 | 16.02 | 15.91 | 15.95 | 15.95 | 1,796,300 |
Apr 26, 2024 | 15.78 | 15.95 | 15.75 | 15.93 | 15.93 | 1,546,900 |
Apr 25, 2024 | 15.75 | 15.82 | 15.71 | 15.75 | 15.75 | 1,183,200 |
Apr 24, 2024 | 15.76 | 15.85 | 15.74 | 15.81 | 15.81 | 1,861,700 |
Apr 23, 2024 | 15.79 | 15.80 | 15.73 | 15.74 | 15.74 | 1,999,400 |
Apr 22, 2024 | 15.60 | 15.82 | 15.58 | 15.79 | 15.79 | 2,439,700 |
Apr 19, 2024 | 15.46 | 15.58 | 15.44 | 15.54 | 15.54 | 2,232,000 |
Apr 18, 2024 | 15.42 | 15.48 | 15.33 | 15.45 | 15.45 | 1,738,000 |
Apr 17, 2024 | 15.45 | 15.49 | 15.27 | 15.35 | 15.35 | 1,424,900 |
Apr 16, 2024 | 15.35 | 15.42 | 15.25 | 15.39 | 15.39 | 2,046,700 |
Apr 15, 2024 | 15.56 | 15.58 | 15.28 | 15.30 | 15.30 | 3,094,200 |
Apr 12, 2024 | 15.50 | 15.83 | 15.34 | 15.43 | 15.43 | 2,088,000 |
Apr 11, 2024 | 15.49 | 15.58 | 15.43 | 15.54 | 15.54 | 2,662,500 |
Apr 10, 2024 | 15.50 | 15.55 | 15.45 | 15.49 | 15.49 | 1,606,800 |
Apr 09, 2024 | 15.60 | 15.67 | 15.55 | 15.57 | 15.57 | 1,699,300 |
Apr 08, 2024 | 15.49 | 15.60 | 15.47 | 15.57 | 15.57 | 1,730,400 |
Apr 05, 2024 | 15.39 | 15.48 | 15.34 | 15.47 | 15.47 | 1,374,200 |
Apr 04, 2024 | 15.40 | 15.47 | 15.32 | 15.33 | 15.33 | 2,699,000 |
Apr 03, 2024 | 15.35 | 15.43 | 15.30 | 15.30 | 15.30 | 2,399,300 |
Apr 02, 2024 | 15.22 | 15.41 | 15.20 | 15.37 | 15.37 | 2,605,100 |
Apr 01, 2024 | 15.40 | 15.43 | 15.26 | 15.28 | 15.28 | 1,882,000 |
Mar 28, 2024 | 15.30 | 15.42 | 15.30 | 15.38 | 15.38 | 2,798,500 |
Mar 27, 2024 | 15.24 | 15.32 | 15.21 | 15.27 | 15.27 | 2,189,600 |
Mar 27, 2024 | 0.37 Dividend | |||||
Mar 26, 2024 | 15.50 | 15.55 | 15.42 | 15.53 | 15.16 | 2,518,500 |
Mar 25, 2024 | 15.42 | 15.52 | 15.39 | 15.41 | 15.04 | 2,125,000 |
Mar 22, 2024 | 15.45 | 15.46 | 15.35 | 15.40 | 15.03 | 1,268,000 |
Mar 21, 2024 | 15.33 | 15.48 | 15.31 | 15.41 | 15.04 | 1,741,300 |
Mar 20, 2024 | 15.25 | 15.41 | 15.20 | 15.33 | 14.96 | 3,077,500 |
Mar 19, 2024 | 15.22 | 15.30 | 15.16 | 15.24 | 14.88 | 1,983,200 |
Mar 18, 2024 | 15.19 | 15.32 | 15.13 | 15.25 | 14.89 | 3,760,100 |
Mar 15, 2024 | 15.05 | 15.24 | 14.99 | 15.22 | 14.86 | 2,736,900 |
Mar 14, 2024 | 15.30 | 15.31 | 15.03 | 15.04 | 14.68 | 1,623,900 |
Mar 13, 2024 | 15.24 | 15.37 | 15.23 | 15.29 | 14.93 | 1,572,400 |
Mar 12, 2024 | 15.20 | 15.23 | 15.15 | 15.20 | 14.84 | 1,344,500 |
Mar 11, 2024 | 15.17 | 15.26 | 15.10 | 15.18 | 14.82 | 2,055,800 |
Mar 08, 2024 | 15.13 | 15.22 | 15.09 | 15.17 | 14.81 | 2,288,100 |
Mar 07, 2024 | 15.11 | 15.16 | 15.06 | 15.09 | 14.73 | 2,035,000 |
Mar 06, 2024 | 15.05 | 15.15 | 15.03 | 15.09 | 14.73 | 2,163,400 |
Mar 05, 2024 | 15.05 | 15.10 | 14.96 | 14.96 | 14.60 | 1,930,800 |
Mar 04, 2024 | 15.00 | 15.12 | 14.94 | 15.05 | 14.69 | 2,077,800 |
Mar 01, 2024 | 15.06 | 15.10 | 14.93 | 15.05 | 14.69 | 1,873,300 |
Feb 29, 2024 | 15.01 | 15.09 | 14.99 | 15.08 | 14.72 | 1,840,900 |
Feb 29, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 15.11 | 15.12 | 15.00 | 15.04 | 14.60 | 1,849,800 |
Feb 27, 2024 | 15.10 | 15.10 | 14.92 | 15.09 | 14.65 | 2,021,500 |
Feb 26, 2024 | 15.09 | 15.12 | 15.00 | 15.06 | 14.62 | 1,920,500 |
Feb 23, 2024 | 15.26 | 15.27 | 15.06 | 15.08 | 14.64 | 2,993,100 |
Feb 22, 2024 | 15.20 | 15.35 | 15.04 | 15.19 | 14.75 | 4,520,700 |
Feb 21, 2024 | 14.96 | 15.07 | 14.90 | 15.00 | 14.56 | 2,604,900 |
Feb 20, 2024 | 14.96 | 15.00 | 14.86 | 14.96 | 14.53 | 1,845,100 |
Feb 16, 2024 | 14.97 | 15.02 | 14.90 | 14.97 | 14.54 | 1,662,500 |
Feb 15, 2024 | 14.82 | 15.01 | 14.82 | 14.98 | 14.55 | 2,732,600 |
Feb 14, 2024 | 14.85 | 14.90 | 14.68 | 14.81 | 14.38 | 2,210,600 |
Feb 13, 2024 | 14.72 | 14.81 | 14.65 | 14.77 | 14.34 | 1,430,400 |
Feb 12, 2024 | 14.74 | 14.90 | 14.73 | 14.86 | 14.43 | 1,434,700 |
Feb 09, 2024 | 14.62 | 14.78 | 14.62 | 14.74 | 14.31 | 1,642,800 |
Feb 08, 2024 | 14.71 | 14.72 | 14.58 | 14.65 | 14.22 | 1,421,800 |
Feb 07, 2024 | 14.56 | 14.69 | 14.51 | 14.67 | 14.24 | 2,225,400 |
Feb 06, 2024 | 14.65 | 14.70 | 14.45 | 14.53 | 14.11 | 1,501,000 |
Feb 05, 2024 | 14.74 | 14.74 | 14.52 | 14.64 | 14.22 | 1,583,300 |
Feb 02, 2024 | 14.75 | 14.82 | 14.68 | 14.77 | 14.34 | 1,390,600 |
Feb 01, 2024 | 14.84 | 14.89 | 14.68 | 14.79 | 14.36 | 1,815,300 |
Jan 31, 2024 | 15.02 | 15.06 | 14.81 | 14.82 | 14.39 | 1,377,300 |
Jan 30, 2024 | 14.98 | 15.06 | 14.97 | 15.05 | 14.61 | 1,740,700 |
Jan 29, 2024 | 15.09 | 15.12 | 14.92 | 14.98 | 14.55 | 1,520,200 |
Jan 26, 2024 | 15.05 | 15.12 | 15.03 | 15.10 | 14.66 | 1,146,700 |
Jan 25, 2024 | 15.11 | 15.13 | 14.98 | 15.04 | 14.60 | 1,078,500 |
Jan 24, 2024 | 15.13 | 15.15 | 15.04 | 15.06 | 14.62 | 1,194,900 |
Jan 23, 2024 | 15.10 | 15.16 | 15.04 | 15.11 | 14.67 | 1,315,900 |
Jan 22, 2024 | 15.06 | 15.18 | 15.03 | 15.13 | 14.69 | 1,712,400 |
Jan 19, 2024 | 15.12 | 15.13 | 15.02 | 15.06 | 14.62 | 1,683,900 |
Jan 18, 2024 | 14.98 | 15.10 | 14.91 | 15.07 | 14.63 | 2,064,800 |
Jan 17, 2024 | 14.95 | 14.98 | 14.86 | 14.93 | 14.50 | 1,699,300 |
Jan 16, 2024 | 15.07 | 15.14 | 14.90 | 15.00 | 14.56 | 1,951,300 |
Jan 12, 2024 | 15.15 | 15.18 | 15.07 | 15.10 | 14.66 | 2,273,800 |
Jan 11, 2024 | 15.05 | 15.08 | 14.83 | 15.07 | 14.63 | 2,057,600 |
Jan 10, 2024 | 15.08 | 15.16 | 15.03 | 15.05 | 14.61 | 2,229,100 |
Jan 09, 2024 | 15.04 | 15.15 | 14.99 | 15.06 | 14.62 | 1,522,300 |
Jan 08, 2024 | 14.96 | 15.10 | 14.91 | 15.08 | 14.64 | 3,201,400 |
Jan 05, 2024 | 14.97 | 15.02 | 14.91 | 14.96 | 14.53 | 1,791,600 |
Jan 04, 2024 | 14.69 | 14.97 | 14.67 | 14.91 | 14.48 | 2,030,900 |
Jan 03, 2024 | 14.62 | 14.68 | 14.50 | 14.63 | 14.21 | 1,630,400 |
Jan 02, 2024 | 14.69 | 14.78 | 14.62 | 14.71 | 14.28 | 2,365,700 |
Dec 29, 2023 | 14.88 | 14.91 | 14.76 | 14.76 | 14.33 | 1,641,500 |
Dec 28, 2023 | 14.86 | 14.97 | 14.80 | 14.85 | 14.42 | 2,485,000 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 15.17 | 15.19 | 15.05 | 15.17 | 14.39 | 2,035,500 |
Dec 26, 2023 | 15.16 | 15.27 | 15.11 | 15.14 | 14.36 | 2,033,000 |
Dec 22, 2023 | 15.00 | 15.11 | 14.98 | 15.05 | 14.28 | 1,966,900 |
Dec 21, 2023 | 15.06 | 15.09 | 14.92 | 15.00 | 14.23 | 2,195,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |