Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.61 | 15.82 | 15.58 | 15.71 | 15.71 | 39,043 |
May 02, 2024 | 15.48 | 15.48 | 15.10 | 15.27 | 15.27 | 13,400 |
May 01, 2024 | 15.72 | 15.72 | 14.98 | 15.21 | 15.21 | 23,300 |
Apr 30, 2024 | 15.27 | 15.35 | 15.06 | 15.13 | 15.13 | 24,900 |
Apr 29, 2024 | 15.20 | 15.52 | 15.20 | 15.31 | 15.31 | 23,500 |
Apr 26, 2024 | 15.30 | 15.30 | 15.20 | 15.24 | 15.24 | 19,900 |
Apr 25, 2024 | 14.96 | 14.96 | 14.56 | 14.93 | 14.93 | 21,600 |
Apr 25, 2024 | 0.135 Dividend | |||||
Apr 24, 2024 | 15.23 | 15.30 | 14.90 | 15.30 | 15.16 | 16,400 |
Apr 23, 2024 | 14.18 | 14.24 | 13.93 | 14.15 | 14.03 | 23,800 |
Apr 22, 2024 | 14.13 | 14.13 | 13.99 | 14.10 | 13.98 | 17,000 |
Apr 19, 2024 | 14.33 | 14.33 | 14.19 | 14.21 | 14.08 | 13,600 |
Apr 18, 2024 | 14.63 | 14.68 | 14.47 | 14.51 | 14.38 | 45,400 |
Apr 17, 2024 | 14.79 | 14.79 | 14.56 | 14.64 | 14.51 | 36,400 |
Apr 16, 2024 | 14.69 | 14.74 | 14.59 | 14.72 | 14.59 | 18,600 |
Apr 15, 2024 | 15.09 | 15.09 | 14.81 | 14.81 | 14.68 | 9,000 |
Apr 12, 2024 | 14.74 | 14.74 | 14.62 | 14.63 | 14.50 | 15,100 |
Apr 11, 2024 | 14.77 | 14.90 | 14.66 | 14.86 | 14.73 | 15,800 |
Apr 10, 2024 | 14.83 | 14.95 | 14.79 | 14.88 | 14.75 | 13,200 |
Apr 09, 2024 | 15.39 | 15.39 | 14.99 | 15.07 | 14.94 | 15,800 |
Apr 08, 2024 | 15.20 | 15.22 | 15.09 | 15.16 | 15.03 | 61,500 |
Apr 05, 2024 | 14.81 | 14.95 | 14.69 | 14.85 | 14.72 | 112,100 |
Apr 04, 2024 | 15.16 | 15.18 | 14.83 | 15.15 | 15.02 | 16,300 |
Apr 03, 2024 | 14.96 | 15.20 | 14.88 | 15.20 | 15.07 | 20,700 |
Apr 02, 2024 | 14.91 | 15.07 | 14.80 | 14.94 | 14.81 | 39,900 |
Apr 01, 2024 | 15.30 | 15.30 | 14.73 | 14.83 | 14.70 | 38,800 |
Mar 28, 2024 | 15.30 | 15.30 | 14.39 | 14.83 | 14.70 | 21,600 |
Mar 27, 2024 | 15.09 | 15.30 | 15.09 | 15.24 | 15.11 | 12,500 |
Mar 26, 2024 | 15.41 | 15.70 | 15.40 | 15.55 | 15.41 | 21,200 |
Mar 25, 2024 | 15.74 | 15.80 | 15.56 | 15.60 | 15.46 | 18,700 |
Mar 22, 2024 | 15.79 | 15.97 | 15.74 | 15.97 | 15.83 | 39,900 |
Mar 21, 2024 | 15.65 | 15.81 | 15.65 | 15.78 | 15.64 | 18,600 |
Mar 20, 2024 | 15.41 | 15.62 | 15.35 | 15.59 | 15.45 | 11,600 |
Mar 19, 2024 | 15.29 | 15.39 | 15.26 | 15.29 | 15.16 | 15,200 |
Mar 18, 2024 | 15.44 | 15.70 | 15.28 | 15.35 | 15.21 | 7,100 |
Mar 15, 2024 | 15.65 | 15.65 | 15.52 | 15.58 | 15.44 | 17,500 |
Mar 14, 2024 | 15.82 | 15.82 | 15.46 | 15.52 | 15.38 | 10,700 |
Mar 13, 2024 | 15.86 | 15.86 | 15.66 | 15.79 | 15.65 | 12,300 |
Mar 12, 2024 | 15.60 | 15.83 | 15.52 | 15.81 | 15.67 | 24,700 |
Mar 11, 2024 | 15.56 | 15.88 | 15.46 | 15.88 | 15.74 | 25,900 |
Mar 08, 2024 | 15.99 | 15.99 | 15.68 | 15.68 | 15.54 | 14,500 |
Mar 07, 2024 | 15.42 | 15.66 | 15.42 | 15.66 | 15.52 | 9,400 |
Mar 06, 2024 | 15.19 | 15.38 | 15.19 | 15.32 | 15.18 | 19,900 |
Mar 05, 2024 | 15.01 | 15.10 | 14.95 | 14.98 | 14.85 | 12,400 |
Mar 04, 2024 | 15.15 | 15.24 | 15.00 | 15.08 | 14.95 | 19,700 |
Mar 01, 2024 | 14.99 | 15.44 | 14.96 | 15.15 | 15.02 | 16,600 |
Feb 29, 2024 | 15.12 | 15.25 | 14.95 | 15.22 | 15.09 | 31,500 |
Feb 28, 2024 | 15.10 | 15.22 | 15.09 | 15.09 | 14.96 | 10,100 |
Feb 27, 2024 | 15.02 | 15.24 | 15.02 | 15.20 | 15.07 | 16,100 |
Feb 26, 2024 | 15.18 | 15.49 | 15.18 | 15.32 | 15.18 | 16,700 |
Feb 23, 2024 | 14.99 | 15.11 | 14.96 | 15.05 | 14.92 | 37,700 |
Feb 22, 2024 | 15.05 | 15.07 | 14.95 | 15.07 | 14.94 | 9,900 |
Feb 21, 2024 | 14.56 | 14.67 | 14.52 | 14.67 | 14.54 | 14,100 |
Feb 20, 2024 | 14.36 | 14.61 | 14.36 | 14.59 | 14.46 | 25,000 |
Feb 16, 2024 | 14.85 | 14.85 | 14.60 | 14.74 | 14.61 | 18,900 |
Feb 15, 2024 | 14.22 | 14.28 | 14.11 | 14.28 | 14.15 | 16,000 |
Feb 14, 2024 | 13.90 | 14.05 | 13.89 | 14.05 | 13.93 | 23,000 |
Feb 13, 2024 | 13.87 | 13.93 | 13.67 | 13.73 | 13.61 | 12,800 |
Feb 12, 2024 | 14.35 | 14.35 | 14.22 | 14.24 | 14.11 | 15,500 |
Feb 09, 2024 | 14.25 | 14.26 | 14.11 | 14.26 | 14.13 | 11,600 |
Feb 08, 2024 | 14.30 | 14.30 | 14.15 | 14.21 | 14.08 | 22,900 |
Feb 07, 2024 | 14.00 | 14.09 | 13.98 | 14.06 | 13.94 | 32,600 |
Feb 06, 2024 | 13.89 | 14.14 | 13.89 | 14.08 | 13.96 | 15,800 |
Feb 05, 2024 | 14.00 | 14.02 | 13.78 | 13.87 | 13.75 | 15,300 |
Feb 02, 2024 | 14.20 | 14.27 | 14.16 | 14.22 | 14.09 | 8,400 |
Feb 01, 2024 | 14.32 | 14.38 | 14.21 | 14.33 | 14.20 | 17,300 |
Jan 31, 2024 | 14.09 | 14.19 | 13.95 | 13.97 | 13.85 | 13,400 |
Jan 30, 2024 | 13.90 | 13.95 | 13.80 | 13.88 | 13.76 | 20,500 |
Jan 29, 2024 | 13.87 | 13.94 | 13.69 | 13.94 | 13.82 | 16,000 |
Jan 26, 2024 | 13.90 | 13.90 | 13.61 | 13.87 | 13.75 | 21,400 |
Jan 25, 2024 | 13.78 | 13.81 | 13.69 | 13.79 | 13.67 | 16,900 |
Jan 24, 2024 | 14.31 | 14.38 | 14.18 | 14.25 | 14.12 | 11,300 |
Jan 23, 2024 | 14.18 | 14.18 | 13.93 | 14.10 | 13.98 | 13,400 |
Jan 22, 2024 | 14.10 | 14.15 | 14.02 | 14.06 | 13.94 | 9,700 |
Jan 19, 2024 | 13.85 | 13.85 | 13.62 | 13.76 | 13.64 | 13,300 |
Jan 18, 2024 | 13.67 | 13.71 | 13.53 | 13.62 | 13.50 | 12,000 |
Jan 17, 2024 | 13.47 | 13.54 | 13.40 | 13.51 | 13.39 | 22,400 |
Jan 16, 2024 | 13.73 | 13.82 | 13.62 | 13.68 | 13.56 | 17,900 |
Jan 12, 2024 | 13.89 | 13.95 | 13.82 | 13.93 | 13.81 | 10,300 |
Jan 11, 2024 | 13.88 | 13.88 | 13.71 | 13.81 | 13.69 | 15,500 |
Jan 10, 2024 | 13.86 | 13.93 | 13.84 | 13.85 | 13.73 | 24,300 |
Jan 09, 2024 | 13.74 | 13.90 | 13.72 | 13.82 | 13.70 | 14,400 |
Jan 08, 2024 | 13.80 | 14.03 | 13.80 | 14.00 | 13.88 | 8,700 |
Jan 05, 2024 | 13.82 | 13.97 | 13.79 | 13.85 | 13.73 | 11,100 |
Jan 04, 2024 | 13.85 | 14.15 | 13.85 | 14.02 | 13.90 | 18,200 |
Jan 03, 2024 | 14.25 | 14.25 | 14.02 | 14.16 | 14.04 | 59,000 |
Jan 02, 2024 | 14.54 | 14.58 | 14.38 | 14.46 | 14.33 | 40,300 |
Dec 29, 2023 | 15.10 | 15.10 | 14.90 | 14.93 | 14.80 | 25,800 |
Dec 28, 2023 | 14.98 | 15.08 | 14.87 | 14.89 | 14.76 | 24,300 |
Dec 27, 2023 | 14.95 | 15.10 | 14.95 | 15.03 | 14.90 | 23,500 |
Dec 26, 2023 | 14.90 | 14.90 | 14.54 | 14.62 | 14.49 | 8,500 |
Dec 22, 2023 | 14.75 | 14.82 | 14.73 | 14.75 | 14.62 | 23,800 |
Dec 21, 2023 | 14.72 | 14.72 | 14.53 | 14.62 | 14.49 | 13,500 |
Dec 20, 2023 | 14.57 | 14.82 | 14.54 | 14.65 | 14.52 | 18,700 |
Dec 19, 2023 | 14.47 | 14.55 | 14.39 | 14.42 | 14.29 | 40,700 |
Dec 18, 2023 | 14.24 | 14.27 | 14.16 | 14.18 | 14.05 | 16,000 |
Dec 15, 2023 | 14.15 | 14.34 | 14.15 | 14.25 | 14.12 | 14,900 |
Dec 14, 2023 | 14.14 | 14.14 | 13.95 | 14.02 | 13.90 | 13,600 |
Dec 13, 2023 | 13.78 | 13.96 | 13.59 | 13.94 | 13.82 | 14,000 |
Dec 12, 2023 | 13.72 | 13.77 | 13.69 | 13.76 | 13.64 | 9,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |