Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.61 | 16.70 | 15.84 | 16.38 | 16.38 | 24,502 |
May 01, 2024 | 16.88 | 16.89 | 16.13 | 16.80 | 16.80 | 22,100 |
Apr 30, 2024 | 16.29 | 16.94 | 16.18 | 16.72 | 16.72 | 41,000 |
Apr 29, 2024 | 16.50 | 16.81 | 15.74 | 15.78 | 15.78 | 28,000 |
Apr 26, 2024 | 16.35 | 16.65 | 16.21 | 16.65 | 16.65 | 17,500 |
Apr 25, 2024 | 16.50 | 16.50 | 15.97 | 16.20 | 16.20 | 11,200 |
Apr 24, 2024 | 16.79 | 16.79 | 16.14 | 16.50 | 16.50 | 14,600 |
Apr 23, 2024 | 16.60 | 16.93 | 16.51 | 16.89 | 16.89 | 8,000 |
Apr 22, 2024 | 16.76 | 16.80 | 16.50 | 16.75 | 16.75 | 6,600 |
Apr 19, 2024 | 16.78 | 17.34 | 16.53 | 16.90 | 16.90 | 13,400 |
Apr 18, 2024 | 16.81 | 17.01 | 15.86 | 16.93 | 16.93 | 28,200 |
Apr 17, 2024 | 16.71 | 17.01 | 16.41 | 16.74 | 16.74 | 43,300 |
Apr 16, 2024 | 16.00 | 16.69 | 16.00 | 16.62 | 16.62 | 45,600 |
Apr 15, 2024 | 16.47 | 16.59 | 15.66 | 16.15 | 16.15 | 10,800 |
Apr 12, 2024 | 16.63 | 16.72 | 15.36 | 16.48 | 16.48 | 62,500 |
Apr 11, 2024 | 17.40 | 17.54 | 16.61 | 16.80 | 16.80 | 28,800 |
Apr 10, 2024 | 16.74 | 17.40 | 16.46 | 17.40 | 17.40 | 27,100 |
Apr 09, 2024 | 16.90 | 17.01 | 16.75 | 16.91 | 16.91 | 17,400 |
Apr 08, 2024 | 17.00 | 17.17 | 16.58 | 17.02 | 17.02 | 19,200 |
Apr 05, 2024 | 16.84 | 17.24 | 16.63 | 17.19 | 17.19 | 52,900 |
Apr 04, 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 16.90 | 4,800 |
Apr 03, 2024 | 17.12 | 17.24 | 17.05 | 17.05 | 17.05 | 6,600 |
Apr 02, 2024 | 17.20 | 17.26 | 17.05 | 17.12 | 17.12 | 12,100 |
Apr 01, 2024 | 17.31 | 17.41 | 17.23 | 17.26 | 17.26 | 6,700 |
Mar 28, 2024 | 17.39 | 17.66 | 17.29 | 17.40 | 17.40 | 9,900 |
Mar 27, 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17.45 | 17,100 |
Mar 26, 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 17.43 | 9,500 |
Mar 25, 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17.50 | 17,000 |
Mar 22, 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 17.71 | 9,400 |
Mar 21, 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 17.93 | 26,000 |
Mar 20, 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 17.91 | 16,400 |
Mar 19, 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 17.93 | 49,000 |
Mar 18, 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 18.04 | 16,600 |
Mar 15, 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 17.84 | 50,600 |
Mar 14, 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 18.21 | 100,200 |
Mar 13, 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 18.43 | 104,100 |
Mar 12, 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 17.96 | 78,900 |
Mar 11, 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 17.40 | 35,400 |
Mar 08, 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 17.45 | 31,500 |
Mar 07, 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 17.40 | 90,000 |
Mar 06, 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 17.89 | 222,700 |
Mar 05, 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 17.18 | 25,100 |
Mar 04, 2024 | 17.40 | 17.40 | 17.03 | 17.07 | 17.07 | 25,400 |
Mar 01, 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 17.29 | 56,100 |
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 17.40 | 73,900 |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 17.29 | 58,500 |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 17.04 | 90,100 |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 17.55 | 45,600 |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 18.12 | 187,700 |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 18.16 | 47,900 |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 18.10 | 121,500 |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 18.14 | 125,000 |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 18.35 | 192,300 |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 18.48 | 108,100 |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 17.96 | 34,900 |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 17.94 | 225,000 |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 18.45 | 101,100 |
Feb 09, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 18.32 | 69,500 |
Feb 08, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 18.37 | 86,900 |
Feb 07, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 17.90 | 29,300 |
Feb 06, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 17.90 | 31,600 |
Feb 05, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 18.03 | 118,500 |
Feb 05, 2024 | 0.15 Dividend | |||||
Feb 02, 2024 | 17.27 | 18.35 | 17.27 | 18.35 | 18.20 | 139,700 |
Feb 01, 2024 | 18.21 | 18.28 | 17.11 | 17.80 | 17.65 | 211,200 |
Jan 31, 2024 | 18.36 | 18.41 | 17.84 | 18.20 | 18.05 | 167,900 |
Jan 30, 2024 | 17.88 | 18.46 | 17.54 | 18.26 | 18.11 | 215,500 |
Jan 29, 2024 | 18.26 | 18.26 | 17.75 | 17.86 | 17.71 | 87,800 |
Jan 26, 2024 | 17.75 | 18.35 | 17.70 | 18.25 | 18.10 | 651,400 |
Jan 25, 2024 | 17.87 | 17.90 | 17.20 | 17.77 | 17.62 | 93,100 |
Jan 24, 2024 | 17.62 | 17.87 | 17.47 | 17.80 | 17.65 | 110,500 |
Jan 23, 2024 | 17.85 | 17.90 | 17.26 | 17.77 | 17.62 | 186,200 |
Jan 22, 2024 | 18.23 | 18.30 | 17.57 | 17.94 | 17.79 | 353,200 |
Jan 19, 2024 | 18.00 | 18.22 | 17.60 | 18.10 | 17.95 | 218,700 |
Jan 18, 2024 | 17.90 | 18.14 | 17.56 | 18.07 | 17.92 | 378,500 |
Jan 17, 2024 | 17.00 | 17.80 | 16.29 | 17.73 | 17.59 | 634,000 |
Jan 16, 2024 | 17.00 | 17.09 | 16.80 | 17.03 | 16.89 | 165,600 |
Jan 12, 2024 | 17.00 | 17.19 | 16.93 | 17.05 | 16.91 | 167,700 |
Jan 11, 2024 | 17.03 | 17.13 | 16.73 | 17.03 | 16.89 | 376,600 |
Jan 10, 2024 | 17.00 | 17.30 | 16.70 | 17.13 | 16.99 | 113,600 |
Jan 09, 2024 | 16.25 | 17.11 | 16.10 | 17.11 | 16.97 | 396,800 |
Jan 08, 2024 | 16.11 | 16.21 | 16.05 | 16.12 | 15.99 | 296,200 |
Jan 05, 2024 | 15.50 | 16.16 | 15.50 | 16.10 | 15.97 | 254,600 |
Jan 04, 2024 | 15.10 | 15.60 | 15.10 | 15.50 | 15.37 | 1,602,600 |
Jan 03, 2024 | 14.50 | 15.28 | 14.50 | 15.07 | 14.95 | 97,400 |
Jan 02, 2024 | 14.34 | 14.64 | 14.10 | 14.35 | 14.23 | 54,800 |
Dec 29, 2023 | 13.85 | 14.33 | 13.85 | 14.20 | 14.08 | 170,000 |
Dec 28, 2023 | 13.67 | 13.89 | 13.52 | 13.81 | 13.70 | 59,100 |
Dec 27, 2023 | 13.41 | 13.63 | 13.41 | 13.62 | 13.51 | 41,200 |
Dec 26, 2023 | 13.63 | 13.72 | 13.51 | 13.61 | 13.50 | 33,900 |
Dec 22, 2023 | 13.78 | 13.81 | 13.67 | 13.71 | 13.60 | 38,100 |
Dec 21, 2023 | 13.67 | 13.77 | 13.67 | 13.77 | 13.66 | 16,700 |
Dec 20, 2023 | 13.68 | 13.84 | 13.53 | 13.64 | 13.53 | 51,500 |
Dec 19, 2023 | 13.54 | 13.68 | 13.54 | 13.65 | 13.54 | 8,200 |
Dec 18, 2023 | 13.61 | 13.85 | 13.48 | 13.51 | 13.40 | 41,200 |
Dec 15, 2023 | 13.71 | 13.94 | 13.71 | 13.80 | 13.69 | 29,100 |
Dec 14, 2023 | 13.60 | 13.85 | 13.51 | 13.75 | 13.64 | 38,700 |
Dec 13, 2023 | 13.11 | 13.65 | 13.11 | 13.61 | 13.50 | 85,500 |
Dec 12, 2023 | 13.21 | 13.29 | 13.10 | 13.15 | 13.04 | 390,000 |
Dec 11, 2023 | 13.50 | 13.51 | 13.21 | 13.24 | 13.13 | 84,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |