Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.06 | 15.07 | 15.00 | 15.05 | 15.05 | 221,600 |
May 16, 2024 | 15.05 | 15.09 | 15.03 | 15.04 | 15.04 | 325,400 |
May 15, 2024 | 14.99 | 15.05 | 14.98 | 15.04 | 15.04 | 502,500 |
May 14, 2024 | 14.84 | 14.93 | 14.84 | 14.92 | 14.92 | 247,900 |
May 13, 2024 | 14.80 | 14.85 | 14.80 | 14.84 | 14.84 | 313,500 |
May 10, 2024 | 14.76 | 14.80 | 14.75 | 14.79 | 14.79 | 381,200 |
May 09, 2024 | 14.71 | 14.74 | 14.66 | 14.73 | 14.73 | 383,900 |
May 08, 2024 | 14.61 | 14.70 | 14.60 | 14.70 | 14.70 | 474,200 |
May 07, 2024 | 14.64 | 14.69 | 14.64 | 14.67 | 14.67 | 533,300 |
May 06, 2024 | 14.58 | 14.64 | 14.58 | 14.64 | 14.64 | 436,600 |
May 03, 2024 | 14.55 | 14.58 | 14.55 | 14.56 | 14.56 | 471,500 |
May 02, 2024 | 14.43 | 14.45 | 14.34 | 14.44 | 14.44 | 271,500 |
May 01, 2024 | 14.39 | 14.56 | 14.32 | 14.35 | 14.35 | 718,800 |
May 01, 2024 | 0.859 Dividend | |||||
Apr 30, 2024 | 15.51 | 15.54 | 15.27 | 15.28 | 14.42 | 592,600 |
Apr 29, 2024 | 15.50 | 15.53 | 15.44 | 15.52 | 14.65 | 386,100 |
Apr 26, 2024 | 15.45 | 15.45 | 15.40 | 15.44 | 14.57 | 322,000 |
Apr 25, 2024 | 15.16 | 15.34 | 15.07 | 15.32 | 14.46 | 367,500 |
Apr 24, 2024 | 15.34 | 15.35 | 15.27 | 15.35 | 14.49 | 238,200 |
Apr 23, 2024 | 15.22 | 15.27 | 15.22 | 15.26 | 14.40 | 237,200 |
Apr 22, 2024 | 15.12 | 15.18 | 15.08 | 15.16 | 14.31 | 297,800 |
Apr 19, 2024 | 15.28 | 15.30 | 15.02 | 15.06 | 14.21 | 557,900 |
Apr 18, 2024 | 15.39 | 15.44 | 15.30 | 15.30 | 14.44 | 285,400 |
Apr 17, 2024 | 15.56 | 15.59 | 15.35 | 15.39 | 14.52 | 307,400 |
Apr 16, 2024 | 15.50 | 15.58 | 15.46 | 15.52 | 14.65 | 435,300 |
Apr 15, 2024 | 15.77 | 15.79 | 15.46 | 15.50 | 14.63 | 649,000 |
Apr 12, 2024 | 15.81 | 15.84 | 15.65 | 15.70 | 14.82 | 515,600 |
Apr 11, 2024 | 15.85 | 15.93 | 15.82 | 15.92 | 15.03 | 248,500 |
Apr 10, 2024 | 15.76 | 15.84 | 15.75 | 15.82 | 14.93 | 402,500 |
Apr 09, 2024 | 15.86 | 15.89 | 15.73 | 15.88 | 14.99 | 418,800 |
Apr 08, 2024 | 15.82 | 15.86 | 15.76 | 15.82 | 14.93 | 443,900 |
Apr 05, 2024 | 15.71 | 15.79 | 15.69 | 15.78 | 14.89 | 599,800 |
Apr 04, 2024 | 15.91 | 15.95 | 15.66 | 15.67 | 14.79 | 789,600 |
Apr 03, 2024 | 15.78 | 15.89 | 15.77 | 15.86 | 14.97 | 575,100 |
Apr 02, 2024 | 15.79 | 15.83 | 15.71 | 15.82 | 14.93 | 561,300 |
Apr 01, 2024 | 15.94 | 16.00 | 15.85 | 15.93 | 15.03 | 950,000 |
Apr 01, 2024 | 0.79 Dividend | |||||
Mar 28, 2024 | 16.65 | 16.69 | 16.64 | 16.66 | 14.98 | 872,600 |
Mar 27, 2024 | 16.66 | 16.66 | 16.55 | 16.64 | 14.96 | 461,400 |
Mar 26, 2024 | 16.68 | 16.68 | 16.58 | 16.59 | 14.91 | 396,900 |
Mar 25, 2024 | 16.60 | 16.67 | 16.54 | 16.63 | 14.95 | 592,000 |
Mar 22, 2024 | 16.62 | 16.67 | 16.58 | 16.64 | 14.96 | 291,100 |
Mar 21, 2024 | 16.59 | 16.61 | 16.58 | 16.61 | 14.93 | 295,600 |
Mar 20, 2024 | 16.37 | 16.52 | 16.37 | 16.52 | 14.85 | 490,100 |
Mar 19, 2024 | 16.22 | 16.37 | 16.17 | 16.37 | 14.72 | 497,700 |
Mar 18, 2024 | 16.28 | 16.30 | 16.27 | 16.29 | 14.65 | 576,900 |
Mar 15, 2024 | 16.29 | 16.29 | 16.15 | 16.20 | 14.56 | 537,000 |
Mar 14, 2024 | 16.35 | 16.38 | 16.23 | 16.32 | 14.67 | 579,800 |
Mar 13, 2024 | 16.43 | 16.43 | 16.30 | 16.35 | 14.70 | 423,800 |
Mar 12, 2024 | 16.34 | 16.44 | 16.30 | 16.43 | 14.77 | 460,600 |
Mar 11, 2024 | 16.32 | 16.33 | 16.22 | 16.30 | 14.65 | 729,800 |
Mar 08, 2024 | 16.53 | 16.62 | 16.30 | 16.34 | 14.69 | 545,000 |
Mar 07, 2024 | 16.44 | 16.53 | 16.44 | 16.52 | 14.85 | 608,600 |
Mar 06, 2024 | 16.40 | 16.44 | 16.36 | 16.43 | 14.77 | 656,600 |
Mar 05, 2024 | 16.53 | 16.53 | 16.25 | 16.34 | 14.69 | 823,400 |
Mar 04, 2024 | 16.63 | 16.67 | 16.59 | 16.60 | 14.92 | 824,400 |
Mar 01, 2024 | 16.60 | 16.65 | 16.56 | 16.64 | 14.96 | 1,116,500 |
Mar 01, 2024 | 0.8 Dividend | |||||
Feb 29, 2024 | 17.33 | 17.36 | 17.28 | 17.35 | 14.88 | 858,100 |
Feb 28, 2024 | 17.29 | 17.31 | 17.22 | 17.24 | 14.78 | 694,500 |
Feb 27, 2024 | 17.30 | 17.32 | 17.23 | 17.31 | 14.84 | 529,400 |
Feb 26, 2024 | 17.29 | 17.30 | 17.23 | 17.26 | 14.80 | 584,500 |
Feb 23, 2024 | 17.29 | 17.32 | 17.19 | 17.24 | 14.78 | 728,400 |
Feb 22, 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 14.79 | 551,500 |
Feb 21, 2024 | 17.06 | 17.06 | 16.91 | 17.06 | 14.63 | 498,000 |
Feb 20, 2024 | 17.15 | 17.17 | 16.93 | 17.08 | 14.65 | 771,600 |
Feb 16, 2024 | 17.34 | 17.34 | 17.15 | 17.18 | 14.73 | 914,700 |
Feb 15, 2024 | 17.25 | 17.28 | 17.15 | 17.28 | 14.82 | 431,700 |
Feb 14, 2024 | 17.16 | 17.21 | 17.15 | 17.20 | 14.75 | 386,400 |
Feb 13, 2024 | 17.18 | 17.23 | 16.99 | 17.12 | 14.68 | 1,260,000 |
Feb 12, 2024 | 17.38 | 17.45 | 17.32 | 17.35 | 14.88 | 665,200 |
Feb 09, 2024 | 17.34 | 17.38 | 17.32 | 17.37 | 14.90 | 453,600 |
Feb 08, 2024 | 17.23 | 17.30 | 17.23 | 17.29 | 14.83 | 352,200 |
Feb 07, 2024 | 17.23 | 17.25 | 17.20 | 17.23 | 14.78 | 492,600 |
Feb 06, 2024 | 17.22 | 17.22 | 17.06 | 17.15 | 14.71 | 659,800 |
Feb 05, 2024 | 17.17 | 17.21 | 17.03 | 17.17 | 14.72 | 677,600 |
Feb 02, 2024 | 17.12 | 17.17 | 17.09 | 17.17 | 14.72 | 477,900 |
Feb 01, 2024 | 17.04 | 17.06 | 16.98 | 17.06 | 14.63 | 1,097,900 |
Feb 01, 2024 | 0.85 Dividend | |||||
Jan 31, 2024 | 17.96 | 18.02 | 17.77 | 17.77 | 14.51 | 797,700 |
Jan 30, 2024 | 18.14 | 18.14 | 18.02 | 18.07 | 14.76 | 327,300 |
Jan 29, 2024 | 18.07 | 18.16 | 18.06 | 18.15 | 14.82 | 398,100 |
Jan 26, 2024 | 18.02 | 18.11 | 18.00 | 18.04 | 14.73 | 349,300 |
Jan 25, 2024 | 18.05 | 18.10 | 18.00 | 18.07 | 14.76 | 369,400 |
Jan 24, 2024 | 18.00 | 18.03 | 18.00 | 18.02 | 14.71 | 326,400 |
Jan 23, 2024 | 17.90 | 17.94 | 17.83 | 17.94 | 14.65 | 251,800 |
Jan 22, 2024 | 17.81 | 17.86 | 17.81 | 17.86 | 14.58 | 646,300 |
Jan 19, 2024 | 17.70 | 17.78 | 17.69 | 17.77 | 14.51 | 351,600 |
Jan 18, 2024 | 17.64 | 17.67 | 17.64 | 17.65 | 14.41 | 362,800 |
Jan 17, 2024 | 17.57 | 17.60 | 17.41 | 17.60 | 14.37 | 347,300 |
Jan 16, 2024 | 17.56 | 17.68 | 17.53 | 17.66 | 14.42 | 610,700 |
Jan 12, 2024 | 17.57 | 17.61 | 17.55 | 17.60 | 14.37 | 305,500 |
Jan 11, 2024 | 17.48 | 17.55 | 17.35 | 17.55 | 14.33 | 374,800 |
Jan 10, 2024 | 17.41 | 17.48 | 17.39 | 17.47 | 14.27 | 304,300 |
Jan 09, 2024 | 17.24 | 17.40 | 17.21 | 17.39 | 14.20 | 368,000 |
Jan 08, 2024 | 17.27 | 17.33 | 17.27 | 17.31 | 14.13 | 565,700 |
Jan 05, 2024 | 17.19 | 17.28 | 17.19 | 17.24 | 14.08 | 562,200 |
Jan 04, 2024 | 17.17 | 17.29 | 17.16 | 17.19 | 14.04 | 591,300 |
Jan 03, 2024 | 17.30 | 17.33 | 17.22 | 17.23 | 14.07 | 650,700 |
Jan 02, 2024 | 17.55 | 17.55 | 17.30 | 17.37 | 14.18 | 1,040,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |