Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.01 | 14.08 | 13.19 | 13.67 | 13.67 | 38,400 |
Apr 24, 2024 | 13.74 | 14.15 | 13.52 | 14.00 | 14.00 | 13,900 |
Apr 23, 2024 | 13.60 | 13.98 | 13.60 | 13.76 | 13.76 | 19,600 |
Apr 22, 2024 | 13.80 | 13.96 | 13.42 | 13.46 | 13.46 | 14,400 |
Apr 19, 2024 | 13.65 | 13.94 | 13.34 | 13.68 | 13.68 | 21,800 |
Apr 18, 2024 | 14.39 | 14.84 | 13.31 | 13.73 | 13.73 | 16,700 |
Apr 17, 2024 | 14.67 | 14.67 | 13.75 | 14.07 | 14.07 | 19,700 |
Apr 16, 2024 | 12.79 | 14.87 | 12.60 | 14.67 | 14.67 | 61,800 |
Apr 15, 2024 | 13.09 | 13.21 | 12.75 | 12.76 | 12.76 | 14,000 |
Apr 12, 2024 | 13.19 | 13.45 | 12.82 | 12.92 | 12.92 | 10,800 |
Apr 12, 2024 | 0.15 Dividend | |||||
Apr 11, 2024 | 13.09 | 13.60 | 12.94 | 13.53 | 13.38 | 13,200 |
Apr 10, 2024 | 12.95 | 13.32 | 12.75 | 13.04 | 12.90 | 29,800 |
Apr 09, 2024 | 13.52 | 13.67 | 13.14 | 13.23 | 13.08 | 17,400 |
Apr 08, 2024 | 13.23 | 13.78 | 12.97 | 13.42 | 13.27 | 34,500 |
Apr 05, 2024 | 13.44 | 13.46 | 13.00 | 13.22 | 13.07 | 9,000 |
Apr 04, 2024 | 12.88 | 13.45 | 12.88 | 13.02 | 12.88 | 12,000 |
Apr 03, 2024 | 13.01 | 13.53 | 12.77 | 12.82 | 12.68 | 23,400 |
Apr 02, 2024 | 13.50 | 14.00 | 13.10 | 13.13 | 12.98 | 21,900 |
Apr 01, 2024 | 13.50 | 13.82 | 13.50 | 13.51 | 13.36 | 10,800 |
Mar 28, 2024 | 13.37 | 14.06 | 13.37 | 13.75 | 13.60 | 14,900 |
Mar 27, 2024 | 13.42 | 13.46 | 13.01 | 13.19 | 13.04 | 11,800 |
Mar 26, 2024 | 13.15 | 13.55 | 13.15 | 13.23 | 13.08 | 6,400 |
Mar 25, 2024 | 13.49 | 13.86 | 13.42 | 13.51 | 13.36 | 24,600 |
Mar 22, 2024 | 13.13 | 13.56 | 13.12 | 13.30 | 13.15 | 7,900 |
Mar 21, 2024 | 13.83 | 13.97 | 13.14 | 13.30 | 13.15 | 21,500 |
Mar 20, 2024 | 13.05 | 13.82 | 13.05 | 13.78 | 13.63 | 22,300 |
Mar 19, 2024 | 13.20 | 13.43 | 13.02 | 13.20 | 13.05 | 27,500 |
Mar 18, 2024 | 13.26 | 13.78 | 13.26 | 13.28 | 13.13 | 12,500 |
Mar 15, 2024 | 13.24 | 13.69 | 13.16 | 13.43 | 13.28 | 45,100 |
Mar 14, 2024 | 13.50 | 14.00 | 12.87 | 13.51 | 13.36 | 27,300 |
Mar 13, 2024 | 12.70 | 14.25 | 12.56 | 13.50 | 13.35 | 23,000 |
Mar 12, 2024 | 12.99 | 13.39 | 12.58 | 12.58 | 12.44 | 22,600 |
Mar 11, 2024 | 13.99 | 13.99 | 12.36 | 13.20 | 13.05 | 19,200 |
Mar 08, 2024 | 14.58 | 14.58 | 14.05 | 14.05 | 13.89 | 7,100 |
Mar 07, 2024 | 14.08 | 14.85 | 14.08 | 14.39 | 14.23 | 17,400 |
Mar 06, 2024 | 14.62 | 14.62 | 14.20 | 14.47 | 14.31 | 10,800 |
Mar 05, 2024 | 14.69 | 14.95 | 14.14 | 14.19 | 14.03 | 18,000 |
Mar 04, 2024 | 14.88 | 15.50 | 14.72 | 14.80 | 14.64 | 12,000 |
Mar 01, 2024 | 14.04 | 15.25 | 14.04 | 15.05 | 14.88 | 20,900 |
Feb 29, 2024 | 15.06 | 15.10 | 14.82 | 14.83 | 14.67 | 14,300 |
Feb 28, 2024 | 14.92 | 15.48 | 14.73 | 14.77 | 14.61 | 55,500 |
Feb 27, 2024 | 15.03 | 15.19 | 15.00 | 15.17 | 15.00 | 5,300 |
Feb 26, 2024 | 15.33 | 15.45 | 15.04 | 15.17 | 15.00 | 8,400 |
Feb 23, 2024 | 15.52 | 15.52 | 15.07 | 15.33 | 15.16 | 12,800 |
Feb 22, 2024 | 15.46 | 15.68 | 15.40 | 15.67 | 15.50 | 15,000 |
Feb 21, 2024 | 15.19 | 15.61 | 15.19 | 15.61 | 15.44 | 10,900 |
Feb 20, 2024 | 16.07 | 16.09 | 15.07 | 15.28 | 15.11 | 21,000 |
Feb 16, 2024 | 16.15 | 16.38 | 15.80 | 15.95 | 15.77 | 15,500 |
Feb 15, 2024 | 15.95 | 16.34 | 15.64 | 16.17 | 15.99 | 19,600 |
Feb 14, 2024 | 15.73 | 16.14 | 15.51 | 16.09 | 15.91 | 18,800 |
Feb 13, 2024 | 16.49 | 16.81 | 15.53 | 15.70 | 15.53 | 29,900 |
Feb 12, 2024 | 17.16 | 17.19 | 16.94 | 16.94 | 16.75 | 30,900 |
Feb 09, 2024 | 16.45 | 17.36 | 16.45 | 17.14 | 16.95 | 24,200 |
Feb 08, 2024 | 16.62 | 16.82 | 16.23 | 16.49 | 16.31 | 15,600 |
Feb 07, 2024 | 16.55 | 16.61 | 16.47 | 16.47 | 16.29 | 7,600 |
Feb 06, 2024 | 16.53 | 16.65 | 16.41 | 16.65 | 16.47 | 11,400 |
Feb 05, 2024 | 16.81 | 17.01 | 16.40 | 16.49 | 16.31 | 15,900 |
Feb 02, 2024 | 16.60 | 17.16 | 16.58 | 16.79 | 16.60 | 15,900 |
Feb 01, 2024 | 16.30 | 17.25 | 16.11 | 16.65 | 16.47 | 24,700 |
Jan 31, 2024 | 16.89 | 16.89 | 15.85 | 16.06 | 15.88 | 18,200 |
Jan 30, 2024 | 16.92 | 17.49 | 16.53 | 16.92 | 16.73 | 8,300 |
Jan 29, 2024 | 17.37 | 17.44 | 16.49 | 17.18 | 16.99 | 42,000 |
Jan 26, 2024 | 18.12 | 18.12 | 17.36 | 17.48 | 17.29 | 13,100 |
Jan 25, 2024 | 18.78 | 18.78 | 17.56 | 17.97 | 17.77 | 24,500 |
Jan 24, 2024 | 19.27 | 19.27 | 18.21 | 18.47 | 18.27 | 16,200 |
Jan 23, 2024 | 20.23 | 20.23 | 19.03 | 19.03 | 18.82 | 23,100 |
Jan 22, 2024 | 19.33 | 20.13 | 19.33 | 20.01 | 19.79 | 13,800 |
Jan 19, 2024 | 19.05 | 19.32 | 18.80 | 19.27 | 19.06 | 9,100 |
Jan 18, 2024 | 19.01 | 19.35 | 18.85 | 18.85 | 18.64 | 10,000 |
Jan 17, 2024 | 18.77 | 19.29 | 18.77 | 19.03 | 18.82 | 11,900 |
Jan 16, 2024 | 18.50 | 19.09 | 18.50 | 18.95 | 18.74 | 17,100 |
Jan 12, 2024 | 19.07 | 19.07 | 18.34 | 18.69 | 18.48 | 11,100 |
Jan 11, 2024 | 18.89 | 18.90 | 18.13 | 18.80 | 18.59 | 15,800 |
Jan 10, 2024 | 18.96 | 19.15 | 18.77 | 19.07 | 18.86 | 14,900 |
Jan 09, 2024 | 19.26 | 19.57 | 19.04 | 19.13 | 18.92 | 12,500 |
Jan 08, 2024 | 19.11 | 19.57 | 18.94 | 19.41 | 19.19 | 19,300 |
Jan 05, 2024 | 18.87 | 19.47 | 18.85 | 19.16 | 18.95 | 26,100 |
Jan 04, 2024 | 19.38 | 19.70 | 18.86 | 18.87 | 18.66 | 18,200 |
Jan 04, 2024 | 0.15 Dividend | |||||
Jan 03, 2024 | 20.22 | 20.33 | 19.28 | 19.28 | 18.92 | 32,800 |
Jan 02, 2024 | 20.10 | 20.52 | 19.66 | 20.22 | 19.84 | 21,800 |
Dec 29, 2023 | 20.91 | 21.05 | 19.87 | 20.09 | 19.71 | 35,800 |
Dec 28, 2023 | 21.09 | 21.32 | 20.90 | 20.96 | 20.57 | 9,900 |
Dec 27, 2023 | 21.54 | 21.55 | 20.80 | 21.04 | 20.64 | 21,400 |
Dec 26, 2023 | 20.54 | 21.82 | 20.54 | 21.64 | 21.23 | 25,600 |
Dec 22, 2023 | 21.09 | 21.15 | 20.29 | 20.74 | 20.35 | 48,700 |
Dec 21, 2023 | 21.69 | 21.69 | 20.97 | 21.04 | 20.64 | 25,100 |
Dec 20, 2023 | 21.56 | 22.01 | 21.27 | 21.59 | 21.18 | 28,300 |
Dec 19, 2023 | 21.33 | 21.81 | 21.20 | 21.49 | 21.09 | 27,800 |
Dec 18, 2023 | 21.10 | 21.41 | 20.90 | 21.15 | 20.75 | 33,200 |
Dec 15, 2023 | 20.28 | 21.40 | 19.98 | 21.27 | 20.87 | 117,700 |
Dec 14, 2023 | 20.00 | 20.12 | 19.50 | 20.12 | 19.74 | 27,100 |
Dec 13, 2023 | 19.31 | 20.12 | 19.25 | 20.08 | 19.70 | 50,200 |
Dec 12, 2023 | 19.50 | 19.79 | 19.18 | 19.32 | 18.96 | 22,600 |
Dec 11, 2023 | 19.80 | 19.80 | 19.18 | 19.42 | 19.06 | 30,000 |
Dec 08, 2023 | 19.50 | 20.15 | 19.47 | 19.86 | 19.49 | 21,200 |
Dec 07, 2023 | 19.21 | 19.65 | 19.21 | 19.60 | 19.23 | 27,900 |
Dec 06, 2023 | 19.35 | 19.85 | 19.30 | 19.41 | 19.05 | 34,300 |
Dec 05, 2023 | 19.24 | 19.66 | 19.11 | 19.45 | 19.08 | 20,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |