Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.28 | 15.39 | 15.24 | 15.33 | 15.33 | 73,800 |
Apr 25, 2024 | 15.20 | 15.26 | 15.12 | 15.21 | 15.21 | 95,500 |
Apr 24, 2024 | 15.40 | 15.45 | 15.21 | 15.31 | 15.31 | 84,700 |
Apr 23, 2024 | 15.09 | 15.49 | 15.08 | 15.40 | 15.40 | 218,500 |
Apr 22, 2024 | 14.90 | 15.09 | 14.83 | 15.09 | 15.09 | 206,100 |
Apr 19, 2024 | 14.70 | 14.85 | 14.70 | 14.82 | 14.82 | 155,000 |
Apr 18, 2024 | 14.78 | 14.82 | 14.64 | 14.78 | 14.78 | 255,200 |
Apr 17, 2024 | 14.98 | 14.98 | 14.55 | 14.78 | 14.78 | 326,800 |
Apr 16, 2024 | 14.70 | 14.84 | 14.61 | 14.79 | 14.79 | 225,300 |
Apr 15, 2024 | 15.16 | 15.26 | 14.67 | 14.74 | 14.74 | 334,100 |
Apr 12, 2024 | 15.35 | 15.41 | 15.15 | 15.17 | 15.17 | 217,600 |
Apr 11, 2024 | 15.77 | 15.78 | 15.38 | 15.45 | 15.45 | 225,300 |
Apr 10, 2024 | 15.78 | 15.79 | 15.53 | 15.67 | 15.67 | 246,700 |
Apr 10, 2024 | 0.149 Dividend | |||||
Apr 09, 2024 | 16.25 | 16.29 | 16.01 | 16.02 | 15.87 | 172,000 |
Apr 08, 2024 | 16.14 | 16.30 | 16.00 | 16.20 | 16.05 | 193,600 |
Apr 05, 2024 | 16.04 | 16.17 | 16.03 | 16.16 | 16.01 | 245,100 |
Apr 04, 2024 | 15.98 | 16.08 | 15.90 | 16.00 | 15.85 | 205,400 |
Apr 03, 2024 | 15.87 | 16.03 | 15.86 | 15.93 | 15.78 | 186,800 |
Apr 02, 2024 | 15.71 | 15.92 | 15.61 | 15.92 | 15.77 | 155,300 |
Apr 01, 2024 | 15.77 | 15.89 | 15.71 | 15.76 | 15.61 | 177,500 |
Mar 28, 2024 | 15.64 | 15.87 | 15.63 | 15.73 | 15.58 | 207,600 |
Mar 27, 2024 | 15.46 | 15.64 | 15.46 | 15.63 | 15.48 | 100,600 |
Mar 26, 2024 | 15.32 | 15.45 | 15.30 | 15.44 | 15.30 | 115,500 |
Mar 25, 2024 | 15.40 | 15.48 | 15.30 | 15.30 | 15.16 | 128,500 |
Mar 22, 2024 | 15.39 | 15.44 | 15.35 | 15.39 | 15.25 | 124,000 |
Mar 21, 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 15.28 | 119,300 |
Mar 20, 2024 | 15.26 | 15.35 | 15.25 | 15.30 | 15.16 | 179,300 |
Mar 19, 2024 | 15.26 | 15.34 | 15.23 | 15.29 | 15.15 | 155,200 |
Mar 18, 2024 | 15.32 | 15.36 | 15.26 | 15.30 | 15.16 | 145,700 |
Mar 15, 2024 | 15.42 | 15.43 | 15.28 | 15.31 | 15.17 | 150,500 |
Mar 14, 2024 | 15.65 | 15.70 | 15.36 | 15.36 | 15.22 | 125,900 |
Mar 13, 2024 | 15.66 | 15.78 | 15.58 | 15.65 | 15.50 | 85,400 |
Mar 12, 2024 | 15.51 | 15.68 | 15.51 | 15.65 | 15.50 | 77,100 |
Mar 11, 2024 | 15.54 | 15.56 | 15.42 | 15.54 | 15.40 | 125,700 |
Mar 08, 2024 | 15.57 | 15.67 | 15.51 | 15.60 | 15.45 | 141,700 |
Mar 08, 2024 | 0.149 Dividend | |||||
Mar 07, 2024 | 15.60 | 15.84 | 15.44 | 15.70 | 15.41 | 317,900 |
Mar 06, 2024 | 15.70 | 15.82 | 15.32 | 15.42 | 15.13 | 276,200 |
Mar 05, 2024 | 15.83 | 15.93 | 15.52 | 15.56 | 15.27 | 248,700 |
Mar 04, 2024 | 15.55 | 15.79 | 15.50 | 15.75 | 15.46 | 186,100 |
Mar 01, 2024 | 15.46 | 15.50 | 15.40 | 15.50 | 15.21 | 99,200 |
Feb 29, 2024 | 15.25 | 15.52 | 15.25 | 15.35 | 15.06 | 113,500 |
Feb 28, 2024 | 15.27 | 15.47 | 15.17 | 15.19 | 14.91 | 192,000 |
Feb 27, 2024 | 15.47 | 15.50 | 15.19 | 15.31 | 15.02 | 140,000 |
Feb 26, 2024 | 15.39 | 15.50 | 15.20 | 15.50 | 15.21 | 163,300 |
Feb 23, 2024 | 15.52 | 15.52 | 15.34 | 15.41 | 15.12 | 96,000 |
Feb 22, 2024 | 15.45 | 15.45 | 15.28 | 15.42 | 15.13 | 103,100 |
Feb 21, 2024 | 15.37 | 15.44 | 15.25 | 15.40 | 15.11 | 126,500 |
Feb 20, 2024 | 15.16 | 15.55 | 15.11 | 15.34 | 15.05 | 713,500 |
Feb 16, 2024 | 15.10 | 15.19 | 15.05 | 15.18 | 14.90 | 139,400 |
Feb 15, 2024 | 15.10 | 15.17 | 14.95 | 15.15 | 14.87 | 301,500 |
Feb 14, 2024 | 14.91 | 15.02 | 14.91 | 15.02 | 14.74 | 73,300 |
Feb 13, 2024 | 14.89 | 15.00 | 14.79 | 14.91 | 14.63 | 188,100 |
Feb 12, 2024 | 14.90 | 15.04 | 14.89 | 14.99 | 14.71 | 237,500 |
Feb 09, 2024 | 14.75 | 14.90 | 14.75 | 14.87 | 14.59 | 126,100 |
Feb 09, 2024 | 0.149 Dividend | |||||
Feb 08, 2024 | 14.92 | 14.95 | 14.82 | 14.90 | 14.48 | 95,700 |
Feb 07, 2024 | 14.88 | 14.93 | 14.77 | 14.93 | 14.50 | 224,300 |
Feb 06, 2024 | 14.77 | 14.88 | 14.73 | 14.85 | 14.43 | 197,300 |
Feb 05, 2024 | 14.72 | 14.84 | 14.50 | 14.65 | 14.23 | 172,000 |
Feb 02, 2024 | 14.86 | 14.92 | 14.69 | 14.72 | 14.30 | 178,800 |
Feb 01, 2024 | 14.78 | 14.89 | 14.64 | 14.85 | 14.43 | 164,600 |
Jan 31, 2024 | 14.69 | 14.73 | 14.61 | 14.64 | 14.22 | 189,000 |
Jan 30, 2024 | 14.97 | 15.03 | 14.63 | 14.65 | 14.23 | 304,800 |
Jan 29, 2024 | 14.95 | 15.04 | 14.81 | 14.88 | 14.46 | 347,400 |
Jan 26, 2024 | 14.84 | 14.91 | 14.74 | 14.81 | 14.39 | 208,800 |
Jan 25, 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 14.32 | 91,400 |
Jan 24, 2024 | 14.60 | 14.73 | 14.51 | 14.66 | 14.24 | 135,900 |
Jan 23, 2024 | 14.74 | 14.74 | 14.52 | 14.59 | 14.17 | 239,500 |
Jan 22, 2024 | 14.65 | 14.80 | 14.52 | 14.70 | 14.28 | 195,500 |
Jan 19, 2024 | 14.46 | 14.56 | 14.32 | 14.56 | 14.14 | 154,000 |
Jan 18, 2024 | 14.34 | 14.50 | 14.29 | 14.38 | 13.97 | 186,100 |
Jan 17, 2024 | 14.46 | 14.47 | 14.31 | 14.32 | 13.91 | 202,800 |
Jan 16, 2024 | 14.65 | 14.67 | 14.47 | 14.50 | 14.09 | 165,500 |
Jan 12, 2024 | 14.64 | 14.79 | 14.55 | 14.58 | 14.16 | 152,900 |
Jan 11, 2024 | 14.65 | 14.73 | 14.47 | 14.60 | 14.18 | 167,400 |
Jan 11, 2024 | 0.149 Dividend | |||||
Jan 10, 2024 | 14.87 | 14.94 | 14.80 | 14.88 | 14.31 | 172,200 |
Jan 09, 2024 | 14.93 | 14.93 | 14.74 | 14.86 | 14.29 | 242,700 |
Jan 08, 2024 | 14.73 | 14.91 | 14.68 | 14.87 | 14.30 | 374,100 |
Jan 05, 2024 | 14.52 | 14.70 | 14.52 | 14.66 | 14.10 | 247,100 |
Jan 04, 2024 | 14.65 | 14.66 | 14.51 | 14.52 | 13.96 | 230,300 |
Jan 03, 2024 | 14.60 | 14.75 | 14.46 | 14.69 | 14.13 | 302,700 |
Jan 02, 2024 | 14.30 | 14.60 | 14.25 | 14.60 | 14.04 | 203,600 |
Dec 29, 2023 | 14.29 | 14.43 | 14.22 | 14.30 | 13.75 | 313,000 |
Dec 28, 2023 | 14.27 | 14.54 | 14.27 | 14.43 | 13.88 | 282,000 |
Dec 27, 2023 | 14.36 | 14.54 | 14.17 | 14.31 | 13.76 | 351,800 |
Dec 26, 2023 | 14.30 | 14.48 | 14.23 | 14.26 | 13.71 | 236,700 |
Dec 22, 2023 | 14.20 | 14.36 | 14.08 | 14.29 | 13.74 | 260,700 |
Dec 21, 2023 | 14.04 | 14.22 | 14.04 | 14.12 | 13.58 | 240,900 |
Dec 20, 2023 | 14.08 | 14.24 | 14.00 | 14.01 | 13.47 | 301,100 |
Dec 19, 2023 | 14.11 | 14.14 | 13.89 | 14.05 | 13.51 | 497,400 |
Dec 18, 2023 | 14.06 | 14.07 | 13.89 | 14.02 | 13.48 | 236,900 |
Dec 15, 2023 | 14.08 | 14.12 | 13.86 | 14.00 | 13.46 | 259,100 |
Dec 14, 2023 | 14.06 | 14.24 | 14.06 | 14.10 | 13.56 | 225,100 |
Dec 13, 2023 | 13.71 | 13.94 | 13.58 | 13.94 | 13.40 | 475,400 |
Dec 12, 2023 | 13.71 | 13.80 | 13.66 | 13.72 | 13.20 | 202,300 |
Dec 11, 2023 | 13.93 | 14.03 | 13.62 | 13.75 | 13.22 | 304,400 |
Dec 08, 2023 | 14.10 | 14.20 | 13.92 | 13.99 | 13.45 | 241,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |