Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.63 | 16.99 | 16.62 | 16.89 | 16.89 | 354,230 |
Apr 25, 2024 | 16.28 | 16.62 | 16.18 | 16.62 | 16.62 | 353,500 |
Apr 24, 2024 | 16.30 | 16.48 | 16.24 | 16.37 | 16.37 | 334,500 |
Apr 23, 2024 | 16.05 | 16.43 | 15.99 | 16.32 | 16.32 | 429,400 |
Apr 22, 2024 | 15.90 | 16.13 | 15.70 | 16.03 | 16.03 | 504,900 |
Apr 19, 2024 | 15.71 | 16.01 | 15.65 | 15.88 | 15.88 | 471,000 |
Apr 18, 2024 | 15.86 | 15.94 | 15.51 | 15.59 | 15.59 | 491,900 |
Apr 17, 2024 | 15.96 | 16.17 | 15.73 | 15.86 | 15.86 | 384,800 |
Apr 16, 2024 | 15.72 | 15.97 | 15.51 | 15.91 | 15.91 | 357,600 |
Apr 15, 2024 | 15.90 | 16.11 | 15.67 | 15.79 | 15.79 | 423,500 |
Apr 12, 2024 | 16.37 | 16.42 | 15.81 | 15.88 | 15.88 | 426,700 |
Apr 11, 2024 | 15.77 | 16.39 | 15.77 | 16.28 | 16.28 | 602,900 |
Apr 10, 2024 | 15.83 | 15.93 | 15.57 | 15.64 | 15.64 | 658,800 |
Apr 09, 2024 | 16.49 | 16.50 | 15.44 | 15.73 | 15.73 | 1,065,700 |
Apr 08, 2024 | 16.68 | 16.69 | 16.26 | 16.49 | 16.49 | 503,600 |
Apr 05, 2024 | 16.78 | 16.88 | 16.62 | 16.70 | 16.70 | 317,400 |
Apr 04, 2024 | 16.96 | 17.02 | 16.53 | 16.69 | 16.69 | 687,300 |
Apr 03, 2024 | 16.57 | 17.05 | 16.55 | 16.94 | 16.94 | 686,500 |
Apr 02, 2024 | 16.72 | 16.74 | 16.47 | 16.60 | 16.60 | 448,300 |
Apr 01, 2024 | 16.42 | 16.81 | 16.40 | 16.76 | 16.76 | 707,000 |
Mar 28, 2024 | 16.40 | 16.52 | 16.32 | 16.42 | 16.42 | 571,200 |
Mar 27, 2024 | 16.34 | 16.43 | 16.23 | 16.35 | 16.35 | 258,800 |
Mar 26, 2024 | 16.21 | 16.28 | 16.09 | 16.23 | 16.23 | 309,800 |
Mar 25, 2024 | 16.45 | 16.57 | 16.14 | 16.21 | 16.21 | 414,400 |
Mar 22, 2024 | 16.73 | 16.74 | 16.31 | 16.35 | 16.35 | 263,600 |
Mar 21, 2024 | 16.45 | 16.73 | 16.42 | 16.71 | 16.71 | 415,300 |
Mar 20, 2024 | 16.22 | 16.46 | 16.01 | 16.39 | 16.39 | 417,200 |
Mar 19, 2024 | 16.33 | 16.59 | 16.25 | 16.40 | 16.40 | 428,600 |
Mar 18, 2024 | 16.56 | 16.64 | 16.20 | 16.27 | 16.27 | 414,800 |
Mar 15, 2024 | 16.71 | 17.02 | 16.52 | 16.56 | 16.56 | 823,400 |
Mar 14, 2024 | 16.38 | 16.83 | 16.15 | 16.77 | 16.77 | 783,900 |
Mar 13, 2024 | 15.90 | 16.36 | 15.90 | 16.33 | 16.33 | 772,800 |
Mar 12, 2024 | 15.68 | 16.06 | 15.62 | 15.86 | 15.86 | 745,300 |
Mar 11, 2024 | 15.78 | 15.85 | 15.57 | 15.64 | 15.64 | 612,200 |
Mar 08, 2024 | 15.64 | 15.86 | 15.48 | 15.78 | 15.78 | 643,200 |
Mar 07, 2024 | 15.86 | 15.95 | 15.81 | 15.88 | 15.88 | 457,600 |
Mar 06, 2024 | 15.99 | 16.09 | 15.72 | 15.86 | 15.86 | 505,400 |
Mar 05, 2024 | 15.63 | 16.04 | 15.55 | 15.84 | 15.84 | 630,400 |
Mar 04, 2024 | 16.30 | 16.36 | 15.57 | 15.57 | 15.57 | 610,100 |
Mar 01, 2024 | 16.24 | 16.48 | 16.23 | 16.25 | 16.25 | 408,600 |
Feb 29, 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 16.23 | 460,500 |
Feb 28, 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 16.02 | 395,300 |
Feb 28, 2024 | 0.21 Dividend | |||||
Feb 27, 2024 | 16.16 | 16.34 | 15.95 | 16.14 | 15.93 | 546,700 |
Feb 26, 2024 | 15.88 | 16.13 | 15.83 | 16.10 | 15.89 | 544,000 |
Feb 23, 2024 | 16.18 | 16.18 | 15.90 | 15.90 | 15.69 | 512,500 |
Feb 22, 2024 | 16.18 | 16.28 | 15.80 | 16.26 | 16.05 | 632,500 |
Feb 21, 2024 | 16.00 | 16.47 | 15.90 | 16.16 | 15.95 | 607,400 |
Feb 20, 2024 | 16.35 | 16.37 | 15.96 | 16.03 | 15.82 | 753,600 |
Feb 16, 2024 | 16.36 | 16.63 | 16.11 | 16.35 | 16.14 | 1,071,600 |
Feb 15, 2024 | 16.02 | 16.40 | 15.05 | 16.25 | 16.04 | 1,407,300 |
Feb 14, 2024 | 16.52 | 16.59 | 16.07 | 16.26 | 16.05 | 564,000 |
Feb 13, 2024 | 16.45 | 16.50 | 16.20 | 16.41 | 16.20 | 585,200 |
Feb 12, 2024 | 16.05 | 16.65 | 16.04 | 16.55 | 16.33 | 845,200 |
Feb 09, 2024 | 15.92 | 16.03 | 15.81 | 16.00 | 15.79 | 605,000 |
Feb 08, 2024 | 16.09 | 16.22 | 15.90 | 15.95 | 15.74 | 601,700 |
Feb 07, 2024 | 16.06 | 16.28 | 15.91 | 16.14 | 15.93 | 634,500 |
Feb 06, 2024 | 16.30 | 16.52 | 16.10 | 16.16 | 15.95 | 625,100 |
Feb 05, 2024 | 16.16 | 16.40 | 15.80 | 16.29 | 16.08 | 808,400 |
Feb 02, 2024 | 16.27 | 16.30 | 16.07 | 16.23 | 16.02 | 860,600 |
Feb 01, 2024 | 16.70 | 16.77 | 15.60 | 16.25 | 16.04 | 1,126,300 |
Jan 31, 2024 | 16.55 | 16.88 | 16.40 | 16.57 | 16.35 | 590,300 |
Jan 30, 2024 | 16.35 | 16.70 | 16.18 | 16.60 | 16.38 | 776,600 |
Jan 29, 2024 | 16.53 | 16.78 | 16.18 | 16.42 | 16.21 | 960,100 |
Jan 26, 2024 | 16.04 | 16.32 | 15.96 | 16.30 | 16.09 | 818,900 |
Jan 25, 2024 | 16.43 | 16.50 | 15.88 | 15.97 | 15.76 | 748,300 |
Jan 24, 2024 | 15.86 | 16.54 | 15.86 | 16.27 | 16.06 | 1,159,700 |
Jan 23, 2024 | 15.50 | 15.64 | 15.27 | 15.48 | 15.28 | 598,100 |
Jan 22, 2024 | 15.66 | 15.89 | 15.48 | 15.58 | 15.38 | 921,300 |
Jan 19, 2024 | 15.60 | 15.72 | 15.22 | 15.58 | 15.38 | 764,300 |
Jan 18, 2024 | 15.55 | 15.59 | 15.29 | 15.49 | 15.29 | 1,173,900 |
Jan 17, 2024 | 14.76 | 15.31 | 14.76 | 15.25 | 15.05 | 878,800 |
Jan 16, 2024 | 15.20 | 15.41 | 14.80 | 14.85 | 14.66 | 609,600 |
Jan 12, 2024 | 15.50 | 15.61 | 14.88 | 15.05 | 14.85 | 1,055,400 |
Jan 11, 2024 | 14.66 | 14.82 | 14.32 | 14.79 | 14.60 | 516,500 |
Jan 10, 2024 | 14.98 | 14.98 | 14.59 | 14.70 | 14.51 | 401,700 |
Jan 09, 2024 | 15.02 | 15.08 | 14.62 | 14.92 | 14.73 | 445,100 |
Jan 08, 2024 | 14.79 | 14.98 | 14.55 | 14.97 | 14.78 | 595,700 |
Jan 05, 2024 | 14.70 | 15.10 | 14.64 | 15.00 | 14.80 | 905,100 |
Jan 04, 2024 | 14.98 | 15.34 | 14.60 | 14.62 | 14.43 | 984,300 |
Jan 03, 2024 | 14.30 | 14.88 | 14.24 | 14.78 | 14.59 | 787,800 |
Jan 02, 2024 | 14.43 | 14.62 | 14.27 | 14.30 | 14.11 | 572,900 |
Dec 29, 2023 | 14.16 | 14.20 | 13.92 | 14.09 | 13.91 | 596,500 |
Dec 28, 2023 | 14.21 | 14.29 | 14.08 | 14.11 | 13.93 | 401,000 |
Dec 27, 2023 | 14.37 | 14.54 | 14.22 | 14.25 | 14.06 | 523,400 |
Dec 26, 2023 | 14.81 | 14.86 | 14.05 | 14.35 | 14.16 | 807,100 |
Dec 22, 2023 | 14.85 | 15.17 | 14.85 | 14.94 | 14.75 | 759,600 |
Dec 21, 2023 | 14.66 | 14.85 | 14.64 | 14.73 | 14.54 | 705,700 |
Dec 20, 2023 | 14.85 | 15.14 | 14.59 | 14.59 | 14.40 | 1,552,400 |
Dec 19, 2023 | 14.47 | 14.79 | 14.31 | 14.76 | 14.57 | 891,200 |
Dec 18, 2023 | 14.73 | 15.07 | 14.22 | 14.38 | 14.19 | 1,023,600 |
Dec 15, 2023 | 13.79 | 14.37 | 13.59 | 14.25 | 14.06 | 1,082,000 |
Dec 14, 2023 | 13.70 | 13.86 | 13.61 | 13.63 | 13.45 | 526,800 |
Dec 13, 2023 | 13.31 | 13.65 | 13.15 | 13.61 | 13.43 | 624,200 |
Dec 12, 2023 | 13.46 | 13.51 | 13.24 | 13.31 | 13.14 | 621,700 |
Dec 11, 2023 | 13.65 | 13.67 | 13.33 | 13.64 | 13.46 | 478,300 |
Dec 08, 2023 | 13.70 | 13.83 | 13.51 | 13.71 | 13.53 | 331,600 |
Dec 07, 2023 | 13.96 | 13.96 | 13.52 | 13.63 | 13.45 | 778,200 |
Dec 06, 2023 | 13.75 | 14.10 | 13.66 | 13.76 | 13.58 | 443,300 |
Dec 05, 2023 | 13.97 | 14.00 | 13.67 | 13.76 | 13.58 | 451,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |