Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.39 | 15.42 | 15.24 | 15.36 | 15.36 | 7,800 |
Apr 19, 2024 | 15.39 | 15.49 | 15.39 | 15.42 | 15.42 | 10,600 |
Apr 18, 2024 | 15.42 | 15.52 | 15.39 | 15.42 | 15.42 | 19,000 |
Apr 17, 2024 | 15.42 | 15.50 | 15.40 | 15.47 | 15.47 | 14,100 |
Apr 16, 2024 | 15.28 | 15.52 | 15.28 | 15.39 | 15.39 | 17,400 |
Apr 15, 2024 | 15.62 | 15.62 | 15.29 | 15.32 | 15.32 | 13,700 |
Apr 12, 2024 | 15.65 | 15.70 | 15.50 | 15.58 | 15.58 | 22,100 |
Apr 12, 2024 | 0.097 Dividend | |||||
Apr 11, 2024 | 15.69 | 15.82 | 15.65 | 15.70 | 15.60 | 14,900 |
Apr 10, 2024 | 15.86 | 16.00 | 15.56 | 15.66 | 15.56 | 20,300 |
Apr 09, 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 15.81 | 6,000 |
Apr 08, 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 15.79 | 17,900 |
Apr 05, 2024 | 15.90 | 15.90 | 15.76 | 15.81 | 15.71 | 15,300 |
Apr 04, 2024 | 15.93 | 15.96 | 15.87 | 15.89 | 15.79 | 11,000 |
Apr 03, 2024 | 15.90 | 16.00 | 15.85 | 15.89 | 15.79 | 34,100 |
Apr 02, 2024 | 16.00 | 16.02 | 15.95 | 15.98 | 15.88 | 31,300 |
Apr 01, 2024 | 16.10 | 16.13 | 15.81 | 15.98 | 15.88 | 34,300 |
Mar 28, 2024 | 16.09 | 16.10 | 15.95 | 16.10 | 16.00 | 23,200 |
Mar 27, 2024 | 16.05 | 16.05 | 15.97 | 16.04 | 15.94 | 11,400 |
Mar 26, 2024 | 16.09 | 16.09 | 15.91 | 15.98 | 15.88 | 16,300 |
Mar 25, 2024 | 16.06 | 16.06 | 15.97 | 16.02 | 15.92 | 16,800 |
Mar 22, 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 15.97 | 14,400 |
Mar 21, 2024 | 16.10 | 16.11 | 16.06 | 16.11 | 16.01 | 12,100 |
Mar 20, 2024 | 16.20 | 16.20 | 16.05 | 16.14 | 16.04 | 20,800 |
Mar 19, 2024 | 16.42 | 16.49 | 16.16 | 16.16 | 16.06 | 17,300 |
Mar 18, 2024 | 16.40 | 16.50 | 16.20 | 16.31 | 16.21 | 17,600 |
Mar 15, 2024 | 16.36 | 16.50 | 16.27 | 16.50 | 16.40 | 7,100 |
Mar 14, 2024 | 16.28 | 16.38 | 16.20 | 16.20 | 16.10 | 7,800 |
Mar 14, 2024 | 0.097 Dividend | |||||
Mar 13, 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 16.20 | 4,800 |
Mar 12, 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 16.15 | 5,200 |
Mar 11, 2024 | 16.18 | 16.37 | 16.18 | 16.30 | 16.10 | 6,000 |
Mar 08, 2024 | 16.25 | 16.26 | 16.11 | 16.26 | 16.06 | 24,000 |
Mar 07, 2024 | 16.39 | 16.39 | 16.31 | 16.32 | 16.12 | 6,000 |
Mar 06, 2024 | 16.28 | 16.28 | 16.26 | 16.28 | 16.08 | 5,100 |
Mar 05, 2024 | 16.27 | 16.35 | 16.15 | 16.33 | 16.13 | 8,800 |
Mar 04, 2024 | 16.38 | 16.39 | 15.95 | 16.05 | 15.86 | 30,400 |
Mar 01, 2024 | 16.10 | 16.20 | 16.10 | 16.15 | 15.96 | 20,200 |
Feb 29, 2024 | 15.93 | 16.31 | 15.93 | 16.09 | 15.90 | 23,000 |
Feb 28, 2024 | 15.92 | 16.25 | 15.90 | 16.00 | 15.81 | 35,900 |
Feb 27, 2024 | 15.88 | 15.93 | 15.85 | 15.86 | 15.67 | 11,500 |
Feb 26, 2024 | 16.34 | 16.34 | 15.84 | 15.89 | 15.70 | 31,400 |
Feb 23, 2024 | 16.30 | 16.48 | 16.20 | 16.22 | 16.02 | 16,100 |
Feb 22, 2024 | 16.33 | 16.49 | 16.18 | 16.27 | 16.07 | 10,700 |
Feb 21, 2024 | 16.35 | 16.44 | 16.19 | 16.19 | 15.99 | 34,900 |
Feb 20, 2024 | 15.85 | 16.28 | 15.85 | 16.20 | 16.00 | 12,300 |
Feb 16, 2024 | 16.19 | 16.34 | 16.08 | 16.10 | 15.91 | 18,200 |
Feb 15, 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 15.92 | 1,600 |
Feb 14, 2024 | 15.97 | 16.20 | 15.90 | 16.02 | 15.83 | 29,800 |
Feb 14, 2024 | 0.097 Dividend | |||||
Feb 13, 2024 | 15.92 | 16.03 | 15.88 | 15.90 | 15.61 | 4,500 |
Feb 12, 2024 | 15.96 | 16.02 | 15.96 | 16.01 | 15.72 | 15,700 |
Feb 09, 2024 | 15.93 | 16.05 | 15.93 | 16.01 | 15.72 | 4,700 |
Feb 08, 2024 | 15.94 | 15.98 | 15.89 | 15.96 | 15.67 | 12,700 |
Feb 07, 2024 | 16.05 | 16.05 | 15.84 | 15.95 | 15.66 | 28,800 |
Feb 06, 2024 | 15.99 | 15.99 | 15.84 | 15.96 | 15.67 | 2,800 |
Feb 05, 2024 | 15.86 | 15.88 | 15.74 | 15.82 | 15.53 | 23,500 |
Feb 02, 2024 | 16.01 | 16.03 | 15.85 | 15.91 | 15.62 | 12,900 |
Feb 01, 2024 | 15.94 | 16.10 | 15.94 | 16.06 | 15.77 | 17,900 |
Jan 31, 2024 | 15.92 | 15.93 | 15.74 | 15.91 | 15.62 | 13,400 |
Jan 30, 2024 | 15.72 | 15.82 | 15.61 | 15.70 | 15.42 | 27,600 |
Jan 29, 2024 | 15.61 | 15.85 | 15.56 | 15.73 | 15.45 | 38,800 |
Jan 26, 2024 | 15.82 | 15.82 | 15.56 | 15.72 | 15.44 | 10,000 |
Jan 25, 2024 | 15.49 | 15.76 | 15.49 | 15.64 | 15.36 | 6,900 |
Jan 24, 2024 | 15.50 | 15.80 | 15.50 | 15.61 | 15.33 | 27,800 |
Jan 23, 2024 | 15.64 | 15.64 | 15.50 | 15.55 | 15.27 | 3,700 |
Jan 22, 2024 | 15.30 | 15.68 | 15.30 | 15.55 | 15.27 | 17,900 |
Jan 19, 2024 | 15.37 | 15.46 | 15.19 | 15.26 | 14.98 | 12,000 |
Jan 18, 2024 | 15.51 | 15.55 | 15.35 | 15.40 | 15.12 | 2,800 |
Jan 17, 2024 | 15.64 | 15.64 | 15.45 | 15.51 | 15.23 | 10,000 |
Jan 16, 2024 | 15.88 | 15.88 | 15.46 | 15.53 | 15.25 | 22,500 |
Jan 12, 2024 | 15.84 | 15.89 | 15.68 | 15.74 | 15.46 | 17,600 |
Jan 12, 2024 | 0.097 Dividend | |||||
Jan 11, 2024 | 15.90 | 15.91 | 15.83 | 15.86 | 15.48 | 8,300 |
Jan 10, 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 15.48 | 10,800 |
Jan 09, 2024 | 15.88 | 15.98 | 15.86 | 15.87 | 15.49 | 6,600 |
Jan 08, 2024 | 15.77 | 15.99 | 15.77 | 15.95 | 15.57 | 7,800 |
Jan 05, 2024 | 15.71 | 15.91 | 15.64 | 15.76 | 15.38 | 9,400 |
Jan 04, 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.46 | 16,300 |
Jan 03, 2024 | 15.58 | 15.63 | 15.45 | 15.63 | 15.25 | 17,000 |
Jan 02, 2024 | 15.26 | 15.47 | 15.24 | 15.39 | 15.02 | 16,000 |
Dec 29, 2023 | 15.38 | 15.38 | 15.12 | 15.23 | 14.86 | 51,100 |
Dec 28, 2023 | 15.26 | 15.51 | 15.09 | 15.21 | 14.84 | 86,700 |
Dec 27, 2023 | 15.36 | 15.56 | 15.29 | 15.32 | 14.95 | 45,800 |
Dec 26, 2023 | 15.30 | 15.37 | 15.28 | 15.36 | 14.99 | 53,700 |
Dec 22, 2023 | 15.28 | 15.42 | 15.28 | 15.32 | 14.95 | 35,400 |
Dec 21, 2023 | 15.34 | 15.40 | 15.24 | 15.27 | 14.90 | 28,400 |
Dec 20, 2023 | 15.47 | 15.60 | 15.28 | 15.32 | 14.95 | 55,100 |
Dec 19, 2023 | 15.40 | 15.85 | 15.40 | 15.52 | 15.15 | 66,700 |
Dec 18, 2023 | 15.35 | 15.41 | 15.25 | 15.38 | 15.01 | 41,100 |
Dec 15, 2023 | 15.54 | 15.54 | 15.32 | 15.42 | 15.05 | 39,400 |
Dec 14, 2023 | 15.30 | 15.48 | 15.30 | 15.42 | 15.05 | 29,000 |
Dec 14, 2023 | 0.097 Dividend | |||||
Dec 13, 2023 | 15.19 | 15.36 | 15.14 | 15.34 | 14.88 | 44,800 |
Dec 12, 2023 | 15.34 | 15.34 | 15.16 | 15.20 | 14.74 | 38,100 |
Dec 11, 2023 | 15.37 | 15.38 | 15.17 | 15.21 | 14.75 | 14,200 |
Dec 08, 2023 | 15.22 | 15.43 | 15.22 | 15.43 | 14.96 | 16,500 |
Dec 07, 2023 | 15.18 | 15.30 | 15.14 | 15.26 | 14.80 | 20,200 |
Dec 06, 2023 | 15.13 | 15.34 | 15.10 | 15.17 | 14.71 | 61,600 |
Dec 05, 2023 | 15.25 | 15.44 | 15.09 | 15.17 | 14.71 | 87,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |