Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.96 | 17.07 | 16.68 | 16.89 | 16.89 | 255,500 |
Apr 24, 2024 | 17.15 | 17.22 | 17.04 | 17.07 | 17.07 | 175,400 |
Apr 23, 2024 | 17.00 | 17.30 | 16.97 | 17.12 | 17.12 | 206,800 |
Apr 22, 2024 | 16.89 | 17.16 | 16.84 | 16.99 | 16.99 | 205,100 |
Apr 19, 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 16.91 | 232,400 |
Apr 18, 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 16.79 | 266,200 |
Apr 17, 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 16.49 | 220,900 |
Apr 16, 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 16.59 | 280,400 |
Apr 15, 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 16.50 | 331,900 |
Apr 12, 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 16.75 | 229,100 |
Apr 11, 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 17.09 | 220,500 |
Apr 10, 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 16.95 | 378,100 |
Apr 09, 2024 | 17.72 | 17.76 | 17.34 | 17.54 | 17.54 | 274,700 |
Apr 08, 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 17.75 | 231,300 |
Apr 05, 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 17.73 | 299,300 |
Apr 04, 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 17.58 | 332,400 |
Apr 03, 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 17.16 | 201,400 |
Apr 02, 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 17.12 | 250,900 |
Apr 01, 2024 | 17.30 | 17.38 | 17.02 | 17.28 | 17.28 | 408,400 |
Mar 28, 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 17.36 | 386,400 |
Mar 27, 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 17.63 | 358,800 |
Mar 26, 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 17.58 | 297,900 |
Mar 25, 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 17.54 | 248,200 |
Mar 22, 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 17.68 | 266,700 |
Mar 21, 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 17.95 | 350,200 |
Mar 20, 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 17.85 | 383,500 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 19, 2024 | 17.68 | 18.04 | 17.68 | 18.04 | 17.92 | 577,500 |
Mar 18, 2024 | 17.42 | 17.87 | 17.40 | 17.78 | 17.66 | 453,100 |
Mar 15, 2024 | 17.27 | 17.72 | 17.21 | 17.54 | 17.42 | 785,600 |
Mar 14, 2024 | 17.36 | 17.43 | 16.79 | 17.36 | 17.24 | 703,000 |
Mar 13, 2024 | 17.60 | 17.66 | 17.25 | 17.57 | 17.45 | 630,900 |
Mar 12, 2024 | 17.52 | 17.76 | 17.17 | 17.58 | 17.46 | 936,100 |
Mar 11, 2024 | 17.30 | 17.77 | 17.10 | 17.52 | 17.40 | 1,252,400 |
Mar 08, 2024 | 15.06 | 17.46 | 14.94 | 17.39 | 17.27 | 4,404,300 |
Mar 07, 2024 | 13.23 | 13.49 | 13.16 | 13.44 | 13.35 | 500,100 |
Mar 06, 2024 | 13.24 | 13.33 | 13.13 | 13.17 | 13.08 | 454,100 |
Mar 05, 2024 | 13.28 | 13.55 | 13.24 | 13.26 | 13.17 | 303,200 |
Mar 04, 2024 | 13.55 | 13.63 | 13.16 | 13.23 | 13.14 | 366,100 |
Mar 01, 2024 | 13.75 | 13.86 | 13.52 | 13.56 | 13.47 | 297,800 |
Feb 29, 2024 | 13.58 | 13.75 | 13.56 | 13.73 | 13.64 | 305,900 |
Feb 28, 2024 | 13.44 | 13.66 | 13.37 | 13.48 | 13.39 | 200,900 |
Feb 27, 2024 | 13.46 | 13.59 | 13.35 | 13.52 | 13.43 | 244,900 |
Feb 26, 2024 | 13.56 | 13.64 | 13.39 | 13.39 | 13.30 | 224,600 |
Feb 23, 2024 | 13.68 | 13.70 | 13.52 | 13.62 | 13.53 | 178,200 |
Feb 22, 2024 | 13.74 | 13.79 | 13.52 | 13.66 | 13.57 | 329,300 |
Feb 21, 2024 | 13.55 | 13.78 | 13.55 | 13.78 | 13.69 | 243,700 |
Feb 20, 2024 | 13.46 | 13.64 | 13.32 | 13.56 | 13.47 | 272,600 |
Feb 16, 2024 | 13.64 | 13.69 | 13.49 | 13.52 | 13.43 | 215,300 |
Feb 15, 2024 | 13.60 | 13.72 | 13.48 | 13.67 | 13.58 | 391,300 |
Feb 14, 2024 | 13.44 | 13.52 | 13.32 | 13.50 | 13.41 | 216,900 |
Feb 13, 2024 | 13.70 | 13.70 | 13.28 | 13.32 | 13.23 | 356,700 |
Feb 12, 2024 | 13.80 | 14.07 | 13.80 | 13.85 | 13.76 | 325,200 |
Feb 09, 2024 | 13.73 | 13.92 | 13.69 | 13.76 | 13.67 | 284,200 |
Feb 08, 2024 | 13.14 | 13.67 | 13.14 | 13.67 | 13.58 | 336,000 |
Feb 07, 2024 | 13.08 | 13.14 | 12.99 | 13.11 | 13.02 | 238,600 |
Feb 06, 2024 | 12.99 | 13.17 | 12.98 | 13.11 | 13.02 | 187,600 |
Feb 05, 2024 | 13.11 | 13.12 | 12.90 | 12.98 | 12.89 | 285,600 |
Feb 02, 2024 | 13.30 | 13.31 | 13.14 | 13.14 | 13.05 | 245,600 |
Feb 01, 2024 | 13.11 | 13.38 | 13.11 | 13.38 | 13.29 | 242,000 |
Jan 31, 2024 | 13.37 | 13.51 | 13.06 | 13.06 | 12.97 | 302,900 |
Jan 30, 2024 | 13.39 | 13.41 | 13.13 | 13.38 | 13.29 | 243,700 |
Jan 29, 2024 | 13.40 | 13.47 | 13.29 | 13.43 | 13.34 | 243,800 |
Jan 26, 2024 | 13.30 | 13.37 | 13.15 | 13.30 | 13.21 | 238,100 |
Jan 25, 2024 | 13.11 | 13.21 | 13.01 | 13.20 | 13.11 | 328,100 |
Jan 24, 2024 | 13.52 | 13.52 | 13.05 | 13.06 | 12.97 | 354,800 |
Jan 23, 2024 | 13.39 | 13.63 | 13.34 | 13.46 | 13.37 | 348,200 |
Jan 22, 2024 | 13.17 | 13.31 | 13.11 | 13.30 | 13.21 | 321,700 |
Jan 19, 2024 | 13.06 | 13.15 | 13.00 | 13.13 | 13.04 | 283,800 |
Jan 18, 2024 | 13.17 | 13.20 | 13.00 | 13.05 | 12.96 | 271,300 |
Jan 17, 2024 | 13.18 | 13.25 | 13.04 | 13.09 | 13.00 | 276,300 |
Jan 16, 2024 | 13.47 | 13.47 | 13.26 | 13.31 | 13.22 | 256,700 |
Jan 12, 2024 | 13.75 | 13.85 | 13.44 | 13.50 | 13.41 | 238,700 |
Jan 11, 2024 | 13.35 | 13.65 | 13.29 | 13.64 | 13.55 | 489,500 |
Jan 10, 2024 | 13.33 | 13.43 | 13.26 | 13.35 | 13.26 | 236,300 |
Jan 09, 2024 | 13.35 | 13.37 | 13.16 | 13.36 | 13.27 | 264,700 |
Jan 08, 2024 | 13.38 | 13.41 | 13.24 | 13.32 | 13.23 | 249,400 |
Jan 05, 2024 | 13.19 | 13.47 | 13.19 | 13.40 | 13.31 | 418,500 |
Jan 04, 2024 | 13.30 | 13.38 | 13.06 | 13.17 | 13.08 | 346,800 |
Jan 03, 2024 | 13.48 | 13.48 | 13.20 | 13.22 | 13.13 | 328,900 |
Jan 02, 2024 | 13.52 | 13.63 | 13.27 | 13.45 | 13.36 | 393,300 |
Dec 29, 2023 | 13.72 | 13.76 | 13.51 | 13.56 | 13.47 | 358,200 |
Dec 28, 2023 | 13.82 | 13.86 | 13.74 | 13.75 | 13.66 | 235,600 |
Dec 27, 2023 | 13.70 | 13.92 | 13.70 | 13.82 | 13.73 | 293,700 |
Dec 26, 2023 | 13.50 | 13.71 | 13.48 | 13.70 | 13.61 | 393,700 |
Dec 22, 2023 | 13.45 | 13.67 | 13.42 | 13.61 | 13.52 | 458,300 |
Dec 21, 2023 | 13.44 | 13.58 | 13.32 | 13.39 | 13.30 | 320,400 |
Dec 20, 2023 | 13.40 | 13.96 | 13.34 | 13.43 | 13.34 | 605,000 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 19, 2023 | 13.11 | 13.52 | 13.10 | 13.52 | 13.31 | 506,800 |
Dec 18, 2023 | 13.06 | 13.18 | 12.96 | 13.07 | 12.87 | 430,000 |
Dec 15, 2023 | 13.13 | 13.27 | 12.98 | 13.04 | 12.84 | 642,300 |
Dec 14, 2023 | 12.85 | 13.25 | 12.85 | 13.05 | 12.85 | 728,900 |
Dec 13, 2023 | 12.12 | 12.77 | 12.10 | 12.76 | 12.56 | 763,800 |
Dec 12, 2023 | 12.31 | 12.31 | 11.96 | 12.14 | 11.95 | 712,200 |
Dec 11, 2023 | 12.58 | 13.03 | 12.10 | 12.28 | 12.09 | 1,152,800 |
Dec 08, 2023 | 12.89 | 13.89 | 12.48 | 12.61 | 12.41 | 2,882,300 |
Dec 07, 2023 | 14.20 | 14.29 | 13.78 | 13.87 | 13.66 | 1,194,400 |
Dec 06, 2023 | 14.15 | 14.28 | 14.04 | 14.22 | 14.00 | 523,300 |
Dec 05, 2023 | 14.10 | 14.60 | 14.08 | 14.11 | 13.89 | 857,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |