Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.97 | 16.23 | 15.97 | 16.22 | 16.22 | 8,738 |
Apr 18, 2024 | 16.14 | 16.26 | 15.97 | 16.01 | 16.01 | 64,500 |
Apr 17, 2024 | 16.20 | 16.37 | 16.02 | 16.09 | 16.09 | 68,200 |
Apr 16, 2024 | 16.28 | 16.39 | 16.04 | 16.22 | 16.22 | 177,700 |
Apr 15, 2024 | 16.68 | 16.68 | 16.32 | 16.32 | 16.32 | 86,000 |
Apr 12, 2024 | 17.01 | 17.15 | 16.52 | 16.55 | 16.55 | 98,400 |
Apr 11, 2024 | 17.01 | 17.12 | 16.63 | 16.83 | 16.83 | 427,200 |
Apr 10, 2024 | 16.95 | 17.11 | 16.88 | 16.96 | 16.96 | 201,200 |
Apr 09, 2024 | 16.95 | 17.07 | 16.87 | 16.96 | 16.96 | 188,100 |
Apr 08, 2024 | 16.75 | 16.97 | 16.62 | 16.95 | 16.95 | 230,000 |
Apr 05, 2024 | 16.41 | 16.78 | 16.38 | 16.70 | 16.70 | 406,600 |
Apr 04, 2024 | 17.24 | 17.49 | 16.37 | 16.45 | 16.45 | 204,200 |
Apr 03, 2024 | 16.54 | 17.12 | 16.30 | 17.08 | 17.08 | 345,600 |
Apr 02, 2024 | 16.28 | 16.56 | 16.07 | 16.49 | 16.49 | 237,300 |
Apr 01, 2024 | 15.52 | 16.45 | 15.52 | 16.43 | 16.43 | 210,500 |
Mar 28, 2024 | 15.79 | 15.97 | 15.57 | 15.64 | 15.64 | 111,200 |
Mar 27, 2024 | 15.24 | 16.05 | 15.17 | 15.89 | 15.89 | 302,900 |
Mar 26, 2024 | 14.73 | 15.38 | 14.73 | 15.27 | 15.27 | 190,600 |
Mar 25, 2024 | 14.46 | 14.81 | 14.43 | 14.78 | 14.78 | 117,100 |
Mar 22, 2024 | 14.25 | 14.45 | 14.21 | 14.45 | 14.45 | 63,700 |
Mar 21, 2024 | 14.39 | 14.39 | 14.18 | 14.29 | 14.29 | 51,000 |
Mar 20, 2024 | 13.95 | 14.38 | 13.95 | 14.38 | 14.38 | 90,600 |
Mar 19, 2024 | 13.64 | 14.14 | 13.56 | 14.11 | 14.11 | 99,300 |
Mar 18, 2024 | 13.60 | 13.73 | 13.50 | 13.70 | 13.70 | 137,900 |
Mar 15, 2024 | 13.70 | 13.74 | 13.50 | 13.53 | 13.53 | 306,700 |
Mar 14, 2024 | 13.90 | 13.90 | 13.49 | 13.70 | 13.70 | 153,600 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 13.98 | 14.14 | 13.76 | 13.81 | 13.68 | 120,000 |
Mar 12, 2024 | 14.07 | 14.17 | 13.87 | 13.90 | 13.77 | 104,300 |
Mar 11, 2024 | 14.13 | 14.19 | 13.98 | 14.07 | 13.94 | 47,300 |
Mar 08, 2024 | 14.20 | 14.20 | 13.92 | 14.13 | 14.00 | 280,300 |
Mar 07, 2024 | 13.56 | 14.30 | 13.54 | 14.20 | 14.07 | 146,000 |
Mar 06, 2024 | 13.57 | 13.74 | 13.49 | 13.56 | 13.43 | 199,700 |
Mar 05, 2024 | 13.84 | 13.89 | 13.39 | 13.45 | 13.32 | 176,700 |
Mar 04, 2024 | 13.99 | 14.00 | 13.73 | 13.82 | 13.69 | 96,900 |
Mar 01, 2024 | 14.23 | 14.75 | 14.06 | 14.09 | 13.96 | 218,800 |
Feb 29, 2024 | 13.50 | 13.91 | 12.33 | 13.84 | 13.71 | 370,500 |
Feb 28, 2024 | 14.27 | 14.29 | 13.96 | 14.16 | 14.03 | 133,100 |
Feb 27, 2024 | 14.18 | 14.32 | 14.13 | 14.27 | 14.14 | 91,200 |
Feb 26, 2024 | 14.12 | 14.34 | 14.11 | 14.28 | 14.15 | 94,500 |
Feb 23, 2024 | 14.07 | 14.18 | 13.97 | 14.15 | 14.02 | 105,100 |
Feb 22, 2024 | 14.20 | 14.30 | 14.10 | 14.12 | 13.99 | 97,400 |
Feb 21, 2024 | 14.17 | 14.40 | 14.10 | 14.17 | 14.04 | 55,900 |
Feb 20, 2024 | 14.53 | 14.53 | 14.11 | 14.20 | 14.07 | 68,900 |
Feb 16, 2024 | 14.61 | 14.74 | 14.58 | 14.64 | 14.50 | 148,600 |
Feb 15, 2024 | 14.22 | 14.71 | 14.22 | 14.68 | 14.54 | 162,400 |
Feb 14, 2024 | 14.37 | 14.48 | 14.27 | 14.30 | 14.17 | 115,200 |
Feb 13, 2024 | 14.84 | 14.84 | 14.25 | 14.35 | 14.21 | 97,800 |
Feb 12, 2024 | 14.50 | 15.03 | 14.49 | 14.95 | 14.81 | 152,900 |
Feb 09, 2024 | 14.52 | 14.62 | 14.38 | 14.47 | 14.33 | 114,600 |
Feb 08, 2024 | 14.34 | 14.46 | 14.23 | 14.42 | 14.28 | 76,500 |
Feb 07, 2024 | 14.42 | 14.60 | 14.37 | 14.40 | 14.26 | 74,700 |
Feb 06, 2024 | 14.70 | 14.70 | 14.41 | 14.41 | 14.27 | 163,100 |
Feb 05, 2024 | 14.79 | 14.82 | 14.56 | 14.66 | 14.52 | 139,400 |
Feb 02, 2024 | 14.76 | 14.89 | 14.69 | 14.77 | 14.63 | 127,300 |
Feb 01, 2024 | 14.83 | 15.09 | 14.73 | 14.85 | 14.71 | 104,900 |
Jan 31, 2024 | 14.83 | 14.91 | 14.60 | 14.74 | 14.60 | 158,800 |
Jan 30, 2024 | 15.28 | 15.28 | 14.87 | 14.93 | 14.79 | 124,300 |
Jan 29, 2024 | 15.38 | 15.38 | 15.21 | 15.28 | 15.14 | 85,600 |
Jan 26, 2024 | 15.10 | 15.48 | 15.07 | 15.38 | 15.24 | 135,500 |
Jan 25, 2024 | 14.80 | 15.09 | 14.73 | 15.00 | 14.86 | 115,900 |
Jan 24, 2024 | 14.61 | 14.83 | 14.60 | 14.72 | 14.58 | 128,100 |
Jan 23, 2024 | 14.48 | 14.60 | 14.38 | 14.52 | 14.38 | 99,300 |
Jan 22, 2024 | 14.55 | 14.55 | 14.38 | 14.40 | 14.26 | 81,800 |
Jan 19, 2024 | 14.47 | 14.63 | 14.26 | 14.56 | 14.42 | 157,400 |
Jan 18, 2024 | 14.25 | 14.54 | 14.23 | 14.44 | 14.30 | 223,100 |
Jan 17, 2024 | 14.04 | 14.28 | 14.00 | 14.25 | 14.12 | 114,900 |
Jan 16, 2024 | 14.19 | 14.36 | 14.02 | 14.22 | 14.09 | 110,600 |
Jan 15, 2024 | 14.22 | 14.48 | 14.22 | 14.47 | 14.33 | 45,400 |
Jan 12, 2024 | 14.57 | 14.60 | 14.22 | 14.39 | 14.25 | 138,500 |
Jan 11, 2024 | 14.93 | 15.01 | 14.43 | 14.50 | 14.36 | 136,900 |
Jan 10, 2024 | 14.99 | 15.13 | 14.81 | 14.88 | 14.74 | 147,500 |
Jan 09, 2024 | 15.16 | 15.34 | 15.03 | 15.14 | 15.00 | 131,600 |
Jan 08, 2024 | 15.77 | 15.77 | 15.22 | 15.31 | 15.17 | 140,100 |
Jan 05, 2024 | 15.82 | 15.96 | 15.82 | 15.91 | 15.76 | 59,400 |
Jan 04, 2024 | 16.15 | 16.15 | 15.69 | 15.88 | 15.73 | 90,400 |
Jan 03, 2024 | 16.06 | 16.16 | 15.90 | 16.08 | 15.93 | 122,200 |
Jan 02, 2024 | 16.30 | 16.30 | 16.00 | 16.16 | 16.01 | 168,500 |
Dec 29, 2023 | 15.92 | 16.23 | 15.83 | 16.17 | 16.02 | 94,000 |
Dec 28, 2023 | 16.20 | 16.33 | 15.94 | 15.97 | 15.82 | 68,400 |
Dec 27, 2023 | 16.12 | 16.30 | 16.09 | 16.26 | 16.11 | 51,000 |
Dec 22, 2023 | 15.83 | 16.16 | 15.83 | 16.10 | 15.95 | 145,100 |
Dec 21, 2023 | 15.95 | 15.95 | 15.74 | 15.82 | 15.67 | 34,200 |
Dec 20, 2023 | 15.71 | 16.00 | 15.71 | 15.81 | 15.66 | 143,400 |
Dec 19, 2023 | 15.61 | 15.88 | 15.58 | 15.88 | 15.73 | 136,500 |
Dec 18, 2023 | 15.51 | 15.79 | 15.43 | 15.54 | 15.39 | 225,300 |
Dec 15, 2023 | 15.44 | 15.68 | 15.24 | 15.44 | 15.29 | 121,500 |
Dec 14, 2023 | 15.60 | 15.66 | 15.38 | 15.44 | 15.29 | 196,000 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 13, 2023 | 15.07 | 15.74 | 15.00 | 15.64 | 15.37 | 127,600 |
Dec 12, 2023 | 15.06 | 15.12 | 14.85 | 15.06 | 14.80 | 106,400 |
Dec 11, 2023 | 14.90 | 15.30 | 14.90 | 15.20 | 14.94 | 124,000 |
Dec 08, 2023 | 14.99 | 15.20 | 14.98 | 15.06 | 14.80 | 103,200 |
Dec 07, 2023 | 14.86 | 15.02 | 14.76 | 14.90 | 14.65 | 234,000 |
Dec 06, 2023 | 14.37 | 15.36 | 14.34 | 14.87 | 14.62 | 236,000 |
Dec 05, 2023 | 14.56 | 14.63 | 14.10 | 14.31 | 14.07 | 279,200 |
Dec 04, 2023 | 14.49 | 14.67 | 14.38 | 14.59 | 14.34 | 152,600 |
Dec 01, 2023 | 14.42 | 14.65 | 14.14 | 14.50 | 14.25 | 99,900 |
Nov 30, 2023 | 14.04 | 14.41 | 14.02 | 14.40 | 14.16 | 358,600 |
Nov 29, 2023 | 13.77 | 14.20 | 13.77 | 14.00 | 13.76 | 53,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |