Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.99 | 16.99 | 16.66 | 16.66 | 16.66 | 5,800 |
Apr 25, 2024 | 16.45 | 16.69 | 16.25 | 16.69 | 16.69 | 11,300 |
Apr 24, 2024 | 17.13 | 17.30 | 16.79 | 17.03 | 17.03 | 43,000 |
Apr 23, 2024 | 16.41 | 16.85 | 16.41 | 16.64 | 16.64 | 8,900 |
Apr 22, 2024 | 16.06 | 16.69 | 16.06 | 16.53 | 16.53 | 93,900 |
Apr 19, 2024 | 16.05 | 16.35 | 15.91 | 15.91 | 15.91 | 1,496,000 |
Apr 18, 2024 | 16.00 | 16.13 | 15.94 | 16.13 | 16.13 | 9,500 |
Apr 18, 2024 | 0.23 Dividend | |||||
Apr 17, 2024 | 16.79 | 16.79 | 16.39 | 16.59 | 16.36 | 3,200 |
Apr 16, 2024 | 16.50 | 16.57 | 16.39 | 16.39 | 16.16 | 8,100 |
Apr 15, 2024 | 16.77 | 16.90 | 16.63 | 16.63 | 16.40 | 15,900 |
Apr 12, 2024 | 16.22 | 16.73 | 16.22 | 16.73 | 16.50 | 66,400 |
Apr 11, 2024 | 15.96 | 16.24 | 15.96 | 16.24 | 16.01 | 40,300 |
Apr 10, 2024 | 16.15 | 16.15 | 16.03 | 16.03 | 15.81 | 14,800 |
Apr 09, 2024 | 16.20 | 16.38 | 16.12 | 16.32 | 16.09 | 20,700 |
Apr 08, 2024 | 17.00 | 17.00 | 16.89 | 16.90 | 16.67 | 7,900 |
Apr 05, 2024 | 16.70 | 16.95 | 16.70 | 16.88 | 16.65 | 89,100 |
Apr 04, 2024 | 16.72 | 16.72 | 16.56 | 16.56 | 16.33 | 10,800 |
Apr 03, 2024 | 16.51 | 16.77 | 16.49 | 16.70 | 16.47 | 16,500 |
Apr 02, 2024 | 16.80 | 16.87 | 16.58 | 16.80 | 16.57 | 30,300 |
Apr 01, 2024 | 17.50 | 17.50 | 17.10 | 17.23 | 16.99 | 15,300 |
Mar 28, 2024 | 17.33 | 17.37 | 17.01 | 17.10 | 16.86 | 122,100 |
Mar 27, 2024 | 17.25 | 17.40 | 17.06 | 17.27 | 17.03 | 7,500 |
Mar 26, 2024 | 17.26 | 17.61 | 17.26 | 17.32 | 17.08 | 34,900 |
Mar 25, 2024 | 17.19 | 17.35 | 17.10 | 17.32 | 17.08 | 19,900 |
Mar 22, 2024 | 17.36 | 17.45 | 17.11 | 17.25 | 17.01 | 102,800 |
Mar 21, 2024 | 17.20 | 17.43 | 17.00 | 17.21 | 16.97 | 4,000 |
Mar 20, 2024 | 16.95 | 17.33 | 16.95 | 17.22 | 16.98 | 4,600 |
Mar 19, 2024 | 16.85 | 16.95 | 16.75 | 16.95 | 16.72 | 46,700 |
Mar 18, 2024 | 16.80 | 16.80 | 16.55 | 16.68 | 16.45 | 61,300 |
Mar 15, 2024 | 16.40 | 16.66 | 16.40 | 16.66 | 16.43 | 10,400 |
Mar 14, 2024 | 16.65 | 16.65 | 16.45 | 16.51 | 16.28 | 13,700 |
Mar 13, 2024 | 16.46 | 16.84 | 16.46 | 16.59 | 16.36 | 80,200 |
Mar 12, 2024 | 16.31 | 16.70 | 16.28 | 16.38 | 16.15 | 21,600 |
Mar 11, 2024 | 16.18 | 16.27 | 16.04 | 16.18 | 15.96 | 11,600 |
Mar 08, 2024 | 16.25 | 16.25 | 16.09 | 16.10 | 15.88 | 7,700 |
Mar 07, 2024 | 16.21 | 16.30 | 16.21 | 16.27 | 16.04 | 13,100 |
Mar 06, 2024 | 16.31 | 16.31 | 16.12 | 16.27 | 16.04 | 5,300 |
Mar 05, 2024 | 16.21 | 16.31 | 16.15 | 16.20 | 15.98 | 7,100 |
Mar 04, 2024 | 15.81 | 16.10 | 15.81 | 16.01 | 15.79 | 9,700 |
Mar 01, 2024 | 15.90 | 16.05 | 15.80 | 15.91 | 15.69 | 5,800 |
Feb 29, 2024 | 15.71 | 15.94 | 15.62 | 15.77 | 15.55 | 3,900 |
Feb 28, 2024 | 15.64 | 15.69 | 15.56 | 15.60 | 15.38 | 39,500 |
Feb 27, 2024 | 15.80 | 15.83 | 15.74 | 15.83 | 15.61 | 4,400 |
Feb 26, 2024 | 16.14 | 16.22 | 15.86 | 15.86 | 15.64 | 12,900 |
Feb 23, 2024 | 15.85 | 16.00 | 15.76 | 15.83 | 15.61 | 4,700 |
Feb 22, 2024 | 15.75 | 16.03 | 15.58 | 15.82 | 15.60 | 461,400 |
Feb 21, 2024 | 15.70 | 15.79 | 15.63 | 15.65 | 15.43 | 6,800 |
Feb 20, 2024 | 16.17 | 16.17 | 15.90 | 16.03 | 15.81 | 9,100 |
Feb 16, 2024 | 15.69 | 16.00 | 15.68 | 15.87 | 15.65 | 28,500 |
Feb 15, 2024 | 15.46 | 15.60 | 15.40 | 15.45 | 15.24 | 23,700 |
Feb 14, 2024 | 15.40 | 15.65 | 15.34 | 15.34 | 15.13 | 16,800 |
Feb 13, 2024 | 15.45 | 15.45 | 15.24 | 15.34 | 15.13 | 5,500 |
Feb 12, 2024 | 15.40 | 15.74 | 15.39 | 15.62 | 15.40 | 48,700 |
Feb 09, 2024 | 15.19 | 15.63 | 15.19 | 15.46 | 15.25 | 5,500 |
Feb 08, 2024 | 15.11 | 15.23 | 15.00 | 15.14 | 14.93 | 6,200 |
Feb 07, 2024 | 15.19 | 15.25 | 15.12 | 15.25 | 15.04 | 6,300 |
Feb 06, 2024 | 15.26 | 15.57 | 15.12 | 15.57 | 15.35 | 5,300 |
Feb 05, 2024 | 14.74 | 15.00 | 14.74 | 14.87 | 14.66 | 8,600 |
Feb 02, 2024 | 15.09 | 15.10 | 14.78 | 14.88 | 14.67 | 6,000 |
Feb 01, 2024 | 14.95 | 15.08 | 14.84 | 15.08 | 14.87 | 13,900 |
Jan 31, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 14.75 | 6,300 |
Jan 30, 2024 | 15.06 | 15.17 | 15.06 | 15.08 | 14.87 | 3,700 |
Jan 29, 2024 | 15.15 | 15.18 | 14.90 | 14.99 | 14.78 | 9,700 |
Jan 26, 2024 | 14.79 | 15.10 | 14.79 | 14.98 | 14.77 | 17,600 |
Jan 25, 2024 | 14.96 | 15.05 | 14.93 | 15.04 | 14.83 | 17,300 |
Jan 24, 2024 | 14.88 | 15.07 | 14.88 | 14.99 | 14.78 | 807,200 |
Jan 23, 2024 | 14.92 | 14.92 | 14.58 | 14.75 | 14.55 | 553,500 |
Jan 22, 2024 | 14.90 | 14.99 | 14.71 | 14.99 | 14.78 | 36,000 |
Jan 19, 2024 | 14.87 | 15.18 | 14.82 | 14.98 | 14.77 | 8,000 |
Jan 18, 2024 | 15.18 | 15.18 | 14.90 | 15.08 | 14.87 | 73,100 |
Jan 17, 2024 | 15.00 | 15.31 | 14.95 | 14.95 | 14.74 | 24,700 |
Jan 16, 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 14.79 | 218,200 |
Jan 12, 2024 | 15.50 | 15.54 | 15.22 | 15.32 | 15.11 | 25,400 |
Jan 11, 2024 | 15.20 | 15.22 | 14.71 | 15.18 | 14.97 | 5,500 |
Jan 10, 2024 | 14.94 | 15.10 | 14.87 | 15.10 | 14.89 | 9,700 |
Jan 09, 2024 | 14.77 | 15.04 | 14.50 | 14.51 | 14.31 | 4,600 |
Jan 08, 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 14.57 | 185,600 |
Jan 05, 2024 | 14.70 | 14.76 | 14.63 | 14.75 | 14.55 | 639,300 |
Jan 04, 2024 | 14.61 | 14.95 | 14.60 | 14.65 | 14.45 | 18,000 |
Jan 03, 2024 | 14.31 | 14.40 | 14.26 | 14.40 | 14.20 | 9,600 |
Jan 02, 2024 | 14.15 | 14.44 | 14.15 | 14.16 | 13.96 | 30,300 |
Dec 29, 2023 | 14.30 | 14.35 | 14.00 | 14.00 | 13.81 | 5,100 |
Dec 28, 2023 | 14.08 | 14.41 | 14.08 | 14.26 | 14.06 | 5,700 |
Dec 27, 2023 | 14.40 | 14.40 | 13.93 | 14.37 | 14.17 | 36,900 |
Dec 26, 2023 | 14.00 | 14.21 | 14.00 | 14.09 | 13.89 | 5,800 |
Dec 22, 2023 | 13.68 | 14.04 | 13.68 | 13.94 | 13.75 | 4,300 |
Dec 21, 2023 | 13.85 | 14.13 | 13.85 | 13.96 | 13.77 | 4,000 |
Dec 20, 2023 | 13.90 | 13.90 | 13.69 | 13.86 | 13.67 | 3,600 |
Dec 19, 2023 | 13.64 | 13.70 | 13.60 | 13.70 | 13.51 | 1,900 |
Dec 18, 2023 | 13.61 | 13.84 | 13.44 | 13.44 | 13.25 | 30,400 |
Dec 15, 2023 | 13.43 | 13.78 | 13.36 | 13.52 | 13.33 | 45,200 |
Dec 14, 2023 | 13.29 | 13.71 | 13.28 | 13.71 | 13.52 | 34,000 |
Dec 13, 2023 | 13.72 | 13.72 | 13.30 | 13.54 | 13.35 | 38,000 |
Dec 12, 2023 | 13.30 | 13.50 | 13.21 | 13.38 | 13.19 | 4,000 |
Dec 11, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 12.96 | 10,600 |
Dec 08, 2023 | 12.90 | 13.09 | 12.90 | 13.09 | 12.91 | 1,100 |
Dec 07, 2023 | 12.88 | 12.94 | 12.85 | 12.94 | 12.76 | 3,000 |
Dec 06, 2023 | 13.10 | 13.19 | 12.90 | 13.09 | 12.91 | 3,200 |
Dec 05, 2023 | 13.29 | 13.29 | 13.09 | 13.09 | 12.91 | 31,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |