Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.79 | 16.92 | 16.45 | 16.88 | 16.88 | 587,388 |
May 02, 2024 | 16.53 | 17.05 | 16.30 | 16.71 | 16.71 | 535,400 |
May 01, 2024 | 17.44 | 17.55 | 16.16 | 16.61 | 16.61 | 938,900 |
Apr 30, 2024 | 17.48 | 17.64 | 16.16 | 17.30 | 17.30 | 2,666,700 |
Apr 29, 2024 | 17.50 | 17.86 | 16.87 | 17.82 | 17.82 | 917,400 |
Apr 26, 2024 | 17.06 | 17.40 | 16.93 | 17.38 | 17.38 | 900,800 |
Apr 25, 2024 | 15.83 | 17.13 | 15.51 | 16.90 | 16.90 | 2,355,800 |
Apr 24, 2024 | 15.73 | 15.90 | 15.37 | 15.85 | 15.85 | 1,296,600 |
Apr 23, 2024 | 15.67 | 15.85 | 15.50 | 15.75 | 15.75 | 998,500 |
Apr 22, 2024 | 15.55 | 15.83 | 15.29 | 15.77 | 15.77 | 1,748,000 |
Apr 19, 2024 | 16.03 | 16.11 | 15.86 | 15.92 | 15.92 | 877,900 |
Apr 18, 2024 | 15.59 | 16.18 | 15.40 | 16.01 | 16.01 | 1,368,700 |
Apr 17, 2024 | 15.73 | 15.92 | 15.39 | 15.59 | 15.59 | 2,170,400 |
Apr 17, 2024 | 0.073 Dividend | |||||
Apr 16, 2024 | 15.48 | 15.83 | 15.23 | 15.83 | 15.76 | 1,572,900 |
Apr 15, 2024 | 16.24 | 16.24 | 15.64 | 15.73 | 15.66 | 1,361,100 |
Apr 12, 2024 | 16.80 | 17.33 | 15.90 | 16.05 | 15.98 | 2,032,100 |
Apr 11, 2024 | 16.22 | 16.61 | 15.80 | 16.53 | 16.45 | 1,160,500 |
Apr 10, 2024 | 15.74 | 16.30 | 15.46 | 16.12 | 16.05 | 1,099,300 |
Apr 09, 2024 | 15.99 | 16.37 | 15.67 | 16.12 | 16.05 | 1,561,800 |
Apr 08, 2024 | 15.98 | 16.19 | 15.65 | 15.71 | 15.64 | 812,600 |
Apr 05, 2024 | 16.33 | 16.43 | 15.87 | 15.88 | 15.81 | 1,273,200 |
Apr 04, 2024 | 16.10 | 16.39 | 15.76 | 16.16 | 16.09 | 1,496,400 |
Apr 03, 2024 | 15.49 | 16.35 | 15.49 | 16.20 | 16.13 | 1,510,900 |
Apr 02, 2024 | 15.49 | 15.64 | 15.45 | 15.49 | 15.42 | 2,460,400 |
Apr 01, 2024 | 16.09 | 16.09 | 15.28 | 15.39 | 15.32 | 950,900 |
Mar 28, 2024 | 16.20 | 16.40 | 15.87 | 15.88 | 15.81 | 2,373,000 |
Mar 27, 2024 | 16.19 | 16.45 | 15.91 | 16.01 | 15.94 | 1,224,500 |
Mar 26, 2024 | 17.26 | 17.26 | 16.23 | 16.23 | 16.16 | 974,700 |
Mar 25, 2024 | 17.20 | 17.29 | 16.68 | 17.02 | 16.94 | 1,882,200 |
Mar 22, 2024 | 16.91 | 17.08 | 16.90 | 17.06 | 16.98 | 787,400 |
Mar 21, 2024 | 17.47 | 17.49 | 17.02 | 17.11 | 17.03 | 2,552,900 |
Mar 20, 2024 | 17.17 | 17.55 | 16.85 | 17.32 | 17.24 | 3,066,800 |
Mar 19, 2024 | 17.30 | 17.37 | 17.02 | 17.15 | 17.07 | 2,799,200 |
Mar 18, 2024 | 17.63 | 17.67 | 17.18 | 17.43 | 17.35 | 2,427,200 |
Mar 15, 2024 | 17.30 | 17.80 | 17.24 | 17.52 | 17.44 | 9,018,500 |
Mar 14, 2024 | 16.86 | 17.45 | 16.62 | 17.31 | 17.23 | 3,492,300 |
Mar 13, 2024 | 16.89 | 17.72 | 16.86 | 16.94 | 16.86 | 2,262,500 |
Mar 12, 2024 | 16.14 | 17.02 | 16.09 | 16.86 | 16.78 | 2,668,800 |
Mar 11, 2024 | 16.43 | 17.17 | 16.38 | 16.79 | 16.71 | 2,951,200 |
Mar 08, 2024 | 16.49 | 16.62 | 15.91 | 16.24 | 16.17 | 1,666,800 |
Mar 07, 2024 | 16.15 | 16.77 | 15.97 | 16.43 | 16.35 | 2,377,300 |
Mar 06, 2024 | 16.22 | 16.35 | 15.97 | 16.01 | 15.94 | 1,188,400 |
Mar 05, 2024 | 15.80 | 16.56 | 15.65 | 15.99 | 15.92 | 3,005,200 |
Mar 04, 2024 | 15.30 | 15.85 | 15.26 | 15.71 | 15.64 | 2,167,600 |
Mar 01, 2024 | 15.17 | 15.55 | 14.80 | 15.12 | 15.05 | 1,420,600 |
Feb 29, 2024 | 15.21 | 15.25 | 14.75 | 15.10 | 15.03 | 3,085,900 |
Feb 28, 2024 | 15.35 | 15.37 | 14.88 | 15.02 | 14.95 | 1,097,100 |
Feb 27, 2024 | 15.66 | 15.85 | 15.46 | 15.50 | 15.43 | 964,300 |
Feb 26, 2024 | 15.39 | 15.65 | 15.24 | 15.56 | 15.49 | 612,100 |
Feb 23, 2024 | 15.58 | 15.78 | 15.33 | 15.61 | 15.54 | 1,198,700 |
Feb 22, 2024 | 15.41 | 15.70 | 15.33 | 15.53 | 15.46 | 675,100 |
Feb 21, 2024 | 15.27 | 15.48 | 14.87 | 15.36 | 15.29 | 756,400 |
Feb 20, 2024 | 15.22 | 15.57 | 15.13 | 15.57 | 15.50 | 621,900 |
Feb 16, 2024 | 15.35 | 15.47 | 15.18 | 15.25 | 15.18 | 562,100 |
Feb 15, 2024 | 15.46 | 15.76 | 15.26 | 15.40 | 15.33 | 788,300 |
Feb 14, 2024 | 15.16 | 15.38 | 15.06 | 15.32 | 15.25 | 583,800 |
Feb 13, 2024 | 15.25 | 15.27 | 14.50 | 15.00 | 14.93 | 1,764,500 |
Feb 12, 2024 | 15.28 | 15.69 | 15.25 | 15.56 | 15.49 | 606,200 |
Feb 09, 2024 | 15.25 | 15.29 | 15.08 | 15.24 | 15.17 | 425,800 |
Feb 08, 2024 | 15.06 | 15.32 | 15.00 | 15.28 | 15.21 | 296,100 |
Feb 07, 2024 | 15.36 | 15.47 | 15.12 | 15.20 | 15.13 | 1,294,200 |
Feb 06, 2024 | 15.36 | 15.42 | 15.17 | 15.41 | 15.34 | 475,800 |
Feb 05, 2024 | 15.06 | 15.39 | 14.82 | 15.33 | 15.26 | 927,400 |
Feb 02, 2024 | 15.55 | 15.64 | 15.07 | 15.33 | 15.26 | 658,000 |
Feb 01, 2024 | 15.39 | 15.92 | 15.39 | 15.81 | 15.74 | 2,343,100 |
Jan 31, 2024 | 15.20 | 15.42 | 15.03 | 15.17 | 15.10 | 1,130,000 |
Jan 30, 2024 | 15.66 | 15.66 | 14.88 | 15.18 | 15.11 | 1,105,000 |
Jan 29, 2024 | 15.30 | 15.86 | 15.03 | 15.68 | 15.61 | 4,550,700 |
Jan 26, 2024 | 14.81 | 15.32 | 14.70 | 15.17 | 15.10 | 764,800 |
Jan 25, 2024 | 14.68 | 14.86 | 14.51 | 14.86 | 14.79 | 791,200 |
Jan 24, 2024 | 14.95 | 15.12 | 14.28 | 14.38 | 14.31 | 1,092,300 |
Jan 23, 2024 | 14.73 | 14.96 | 14.60 | 14.68 | 14.61 | 979,100 |
Jan 22, 2024 | 14.70 | 14.80 | 14.55 | 14.63 | 14.56 | 546,700 |
Jan 19, 2024 | 14.48 | 14.91 | 14.28 | 14.87 | 14.80 | 1,099,100 |
Jan 18, 2024 | 14.46 | 14.46 | 14.31 | 14.43 | 14.36 | 626,200 |
Jan 17, 2024 | 14.40 | 14.47 | 14.15 | 14.30 | 14.23 | 612,500 |
Jan 16, 2024 | 14.50 | 14.68 | 14.15 | 14.62 | 14.55 | 817,600 |
Jan 12, 2024 | 14.90 | 15.28 | 14.73 | 14.74 | 14.67 | 776,300 |
Jan 11, 2024 | 14.67 | 14.91 | 14.43 | 14.59 | 14.52 | 955,000 |
Jan 10, 2024 | 14.67 | 14.84 | 14.44 | 14.72 | 14.65 | 761,300 |
Jan 09, 2024 | 15.00 | 15.06 | 14.63 | 14.65 | 14.58 | 1,750,100 |
Jan 08, 2024 | 14.75 | 15.08 | 14.71 | 15.01 | 14.94 | 1,690,500 |
Jan 05, 2024 | 14.86 | 15.18 | 14.71 | 14.99 | 14.92 | 2,048,900 |
Jan 04, 2024 | 14.38 | 14.99 | 14.29 | 14.80 | 14.73 | 911,400 |
Jan 03, 2024 | 14.51 | 14.62 | 14.27 | 14.44 | 14.37 | 1,028,800 |
Jan 02, 2024 | 15.07 | 15.09 | 14.60 | 14.70 | 14.63 | 1,029,100 |
Dec 29, 2023 | 15.04 | 15.27 | 14.81 | 15.24 | 15.17 | 1,304,700 |
Dec 28, 2023 | 15.22 | 15.74 | 14.98 | 15.18 | 15.11 | 1,096,500 |
Dec 27, 2023 | 15.19 | 15.45 | 15.00 | 15.22 | 15.15 | 961,500 |
Dec 26, 2023 | 15.15 | 15.16 | 14.88 | 15.13 | 15.06 | 816,500 |
Dec 22, 2023 | 15.05 | 15.38 | 14.89 | 15.11 | 15.04 | 1,412,100 |
Dec 21, 2023 | 14.75 | 15.19 | 14.60 | 14.88 | 14.81 | 1,578,700 |
Dec 20, 2023 | 13.86 | 15.14 | 13.83 | 14.78 | 14.71 | 5,479,500 |
Dec 19, 2023 | 13.10 | 13.96 | 12.97 | 13.94 | 13.88 | 7,904,900 |
Dec 18, 2023 | 12.30 | 13.28 | 12.23 | 13.10 | 13.04 | 6,808,300 |
Dec 15, 2023 | 10.13 | 12.73 | 10.13 | 12.50 | 12.44 | 20,400,400 |
Dec 14, 2023 | 9.71 | 10.14 | 9.71 | 9.99 | 9.94 | 3,180,300 |
Dec 13, 2023 | 9.13 | 9.62 | 9.13 | 9.60 | 9.56 | 1,412,500 |
Dec 12, 2023 | 9.32 | 9.39 | 9.23 | 9.27 | 9.23 | 1,329,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |