Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 15.72 | 16.09 | 15.65 | 15.84 | 15.84 | 144,100 |
May 06, 2024 | 15.56 | 15.69 | 15.52 | 15.69 | 15.69 | 217,900 |
May 03, 2024 | 15.52 | 15.58 | 15.46 | 15.49 | 15.49 | 279,100 |
May 02, 2024 | 15.55 | 15.55 | 15.44 | 15.48 | 15.48 | 109,700 |
May 01, 2024 | 15.50 | 15.55 | 15.38 | 15.48 | 15.48 | 128,900 |
Apr 30, 2024 | 15.52 | 15.57 | 15.26 | 15.40 | 15.40 | 112,700 |
Apr 29, 2024 | 15.40 | 15.48 | 15.26 | 15.43 | 15.43 | 153,900 |
Apr 26, 2024 | 15.55 | 15.58 | 15.26 | 15.38 | 15.38 | 190,000 |
Apr 25, 2024 | 15.55 | 15.60 | 15.43 | 15.46 | 15.46 | 185,700 |
Apr 24, 2024 | 15.79 | 15.80 | 15.54 | 15.61 | 15.61 | 110,700 |
Apr 23, 2024 | 15.70 | 15.78 | 15.62 | 15.69 | 15.69 | 280,700 |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.60 | 15.60 | 90,800 |
Apr 19, 2024 | 15.40 | 15.58 | 15.40 | 15.57 | 15.57 | 45,500 |
Apr 18, 2024 | 15.53 | 15.64 | 15.39 | 15.41 | 15.41 | 231,400 |
Apr 17, 2024 | 15.61 | 15.70 | 15.47 | 15.53 | 15.53 | 220,300 |
Apr 16, 2024 | 15.70 | 15.76 | 15.50 | 15.57 | 15.57 | 194,000 |
Apr 15, 2024 | 16.26 | 16.41 | 15.60 | 15.75 | 15.75 | 233,600 |
Apr 12, 2024 | 16.64 | 16.64 | 16.20 | 16.27 | 16.27 | 258,700 |
Apr 11, 2024 | 16.46 | 16.61 | 16.46 | 16.60 | 16.60 | 99,800 |
Apr 10, 2024 | 16.40 | 16.70 | 16.22 | 16.50 | 16.50 | 146,400 |
Apr 09, 2024 | 16.19 | 16.60 | 16.19 | 16.46 | 16.46 | 110,800 |
Apr 08, 2024 | 16.30 | 16.49 | 16.20 | 16.47 | 16.47 | 187,400 |
Apr 05, 2024 | 16.19 | 16.26 | 16.07 | 16.20 | 16.20 | 216,700 |
Apr 04, 2024 | 16.20 | 16.30 | 16.13 | 16.19 | 16.19 | 85,000 |
Apr 03, 2024 | 16.20 | 16.31 | 16.16 | 16.22 | 16.22 | 272,700 |
Apr 02, 2024 | 16.40 | 16.44 | 16.15 | 16.20 | 16.20 | 104,100 |
Apr 01, 2024 | 16.65 | 16.75 | 16.42 | 16.46 | 16.46 | 82,000 |
Mar 28, 2024 | 16.49 | 16.72 | 16.37 | 16.65 | 16.65 | 84,400 |
Mar 27, 2024 | 16.21 | 16.52 | 16.19 | 16.42 | 16.42 | 66,300 |
Mar 26, 2024 | 16.28 | 16.42 | 15.95 | 16.20 | 16.20 | 159,600 |
Mar 25, 2024 | 15.84 | 16.48 | 15.84 | 16.29 | 16.29 | 160,700 |
Mar 22, 2024 | 15.75 | 15.87 | 15.70 | 15.87 | 15.87 | 61,100 |
Mar 21, 2024 | 15.62 | 15.84 | 15.62 | 15.79 | 15.79 | 87,000 |
Mar 20, 2024 | 15.64 | 15.70 | 15.60 | 15.63 | 15.63 | 122,900 |
Mar 19, 2024 | 15.80 | 15.82 | 15.62 | 15.70 | 15.70 | 195,600 |
Mar 18, 2024 | 15.82 | 15.90 | 15.61 | 15.70 | 15.70 | 111,800 |
Mar 15, 2024 | 15.86 | 15.89 | 15.74 | 15.76 | 15.76 | 67,400 |
Mar 14, 2024 | 16.00 | 16.02 | 15.81 | 15.84 | 15.84 | 64,600 |
Mar 13, 2024 | 16.02 | 16.11 | 15.97 | 16.00 | 16.00 | 51,200 |
Mar 12, 2024 | 15.81 | 15.99 | 15.78 | 15.94 | 15.94 | 94,700 |
Mar 11, 2024 | 15.94 | 15.98 | 15.80 | 15.86 | 15.86 | 98,600 |
Mar 08, 2024 | 15.66 | 15.78 | 15.60 | 15.77 | 15.77 | 180,900 |
Mar 07, 2024 | 15.80 | 15.87 | 15.56 | 15.68 | 15.68 | 137,700 |
Mar 06, 2024 | 15.79 | 15.95 | 15.67 | 15.69 | 15.69 | 141,300 |
Mar 05, 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 177,200 |
Mar 04, 2024 | 15.78 | 15.83 | 15.71 | 15.74 | 15.74 | 162,000 |
Mar 01, 2024 | 15.86 | 15.90 | 15.75 | 15.81 | 15.81 | 78,300 |
Feb 29, 2024 | 15.75 | 15.80 | 15.69 | 15.72 | 15.72 | 77,400 |
Feb 28, 2024 | 15.61 | 15.80 | 15.61 | 15.69 | 15.69 | 76,800 |
Feb 27, 2024 | 15.90 | 15.90 | 15.53 | 15.65 | 15.65 | 140,500 |
Feb 26, 2024 | 16.00 | 16.02 | 15.78 | 15.82 | 15.82 | 112,100 |
Feb 23, 2024 | 16.11 | 16.17 | 15.92 | 15.95 | 15.95 | 124,900 |
Feb 22, 2024 | 15.70 | 16.11 | 15.69 | 16.08 | 16.08 | 88,400 |
Feb 21, 2024 | 15.77 | 15.77 | 15.65 | 15.68 | 15.68 | 95,100 |
Feb 20, 2024 | 15.78 | 15.80 | 15.67 | 15.71 | 15.71 | 88,100 |
Feb 16, 2024 | 15.79 | 15.81 | 15.75 | 15.77 | 15.77 | 67,100 |
Feb 15, 2024 | 15.76 | 15.86 | 15.72 | 15.74 | 15.74 | 167,900 |
Feb 14, 2024 | 15.68 | 15.86 | 15.55 | 15.69 | 15.69 | 62,200 |
Feb 13, 2024 | 15.97 | 15.98 | 15.40 | 15.48 | 15.48 | 242,000 |
Feb 12, 2024 | 16.00 | 16.18 | 15.99 | 16.00 | 16.00 | 133,600 |
Feb 09, 2024 | 15.85 | 15.97 | 15.71 | 15.90 | 15.90 | 88,100 |
Feb 08, 2024 | 15.66 | 15.91 | 15.66 | 15.75 | 15.75 | 98,300 |
Feb 08, 2024 | 0.2 Dividend | |||||
Feb 07, 2024 | 15.82 | 16.12 | 15.65 | 15.98 | 15.78 | 293,000 |
Feb 06, 2024 | 15.54 | 15.97 | 15.48 | 15.78 | 15.58 | 266,100 |
Feb 05, 2024 | 15.50 | 15.60 | 15.47 | 15.54 | 15.35 | 159,400 |
Feb 02, 2024 | 15.50 | 15.60 | 15.46 | 15.48 | 15.29 | 69,200 |
Feb 01, 2024 | 15.48 | 15.54 | 15.45 | 15.47 | 15.28 | 127,900 |
Jan 31, 2024 | 15.45 | 15.46 | 15.38 | 15.42 | 15.23 | 73,400 |
Jan 30, 2024 | 15.37 | 15.43 | 15.35 | 15.40 | 15.21 | 97,300 |
Jan 29, 2024 | 15.40 | 15.49 | 15.34 | 15.36 | 15.17 | 65,000 |
Jan 26, 2024 | 15.55 | 15.56 | 15.33 | 15.36 | 15.17 | 71,600 |
Jan 25, 2024 | 15.59 | 15.66 | 15.38 | 15.51 | 15.32 | 55,600 |
Jan 24, 2024 | 15.50 | 15.78 | 15.48 | 15.63 | 15.43 | 109,700 |
Jan 23, 2024 | 15.37 | 15.56 | 15.37 | 15.52 | 15.33 | 56,900 |
Jan 22, 2024 | 15.12 | 15.42 | 15.12 | 15.39 | 15.20 | 78,300 |
Jan 19, 2024 | 15.20 | 15.23 | 14.90 | 15.03 | 14.84 | 77,400 |
Jan 18, 2024 | 15.25 | 15.29 | 15.12 | 15.17 | 14.98 | 116,600 |
Jan 17, 2024 | 15.60 | 15.60 | 15.15 | 15.21 | 15.02 | 161,200 |
Jan 16, 2024 | 15.30 | 15.70 | 15.25 | 15.63 | 15.43 | 102,800 |
Jan 12, 2024 | 15.16 | 15.25 | 15.08 | 15.25 | 15.06 | 53,400 |
Jan 11, 2024 | 14.90 | 15.15 | 14.86 | 15.10 | 14.91 | 57,900 |
Jan 10, 2024 | 14.95 | 15.08 | 14.80 | 14.88 | 14.69 | 72,400 |
Jan 10, 2024 | 0.2 Dividend | |||||
Jan 09, 2024 | 14.86 | 15.09 | 14.82 | 15.09 | 14.70 | 141,800 |
Jan 08, 2024 | 14.76 | 14.85 | 14.75 | 14.85 | 14.47 | 140,100 |
Jan 05, 2024 | 14.68 | 14.78 | 14.66 | 14.75 | 14.37 | 122,300 |
Jan 04, 2024 | 14.60 | 14.65 | 14.60 | 14.64 | 14.27 | 278,300 |
Jan 03, 2024 | 14.59 | 14.67 | 14.57 | 14.58 | 14.21 | 148,400 |
Jan 02, 2024 | 14.56 | 14.58 | 14.52 | 14.56 | 14.19 | 179,400 |
Dec 29, 2023 | 14.58 | 14.65 | 14.53 | 14.57 | 14.20 | 125,000 |
Dec 28, 2023 | 14.50 | 14.58 | 14.48 | 14.55 | 14.18 | 101,100 |
Dec 27, 2023 | 14.45 | 14.50 | 14.41 | 14.46 | 14.09 | 101,200 |
Dec 26, 2023 | 14.35 | 14.41 | 14.33 | 14.39 | 14.02 | 80,800 |
Dec 22, 2023 | 14.39 | 14.50 | 14.18 | 14.33 | 13.96 | 88,600 |
Dec 21, 2023 | 14.32 | 14.38 | 14.31 | 14.35 | 13.98 | 69,000 |
Dec 20, 2023 | 14.33 | 14.41 | 14.30 | 14.31 | 13.94 | 219,700 |
Dec 19, 2023 | 14.35 | 14.43 | 14.28 | 14.34 | 13.97 | 75,900 |
Dec 18, 2023 | 14.30 | 14.45 | 14.26 | 14.31 | 13.94 | 100,200 |
Dec 15, 2023 | 14.48 | 14.50 | 14.27 | 14.30 | 13.93 | 95,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |