Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.20 | 14.24 | 13.63 | 13.77 | 13.77 | 2,158,300 |
Apr 29, 2024 | 13.88 | 14.38 | 13.80 | 14.24 | 14.24 | 1,793,300 |
Apr 26, 2024 | 13.44 | 13.95 | 13.40 | 13.95 | 13.95 | 1,763,800 |
Apr 25, 2024 | 13.47 | 13.52 | 13.21 | 13.30 | 13.30 | 1,815,400 |
Apr 24, 2024 | 13.49 | 13.58 | 13.21 | 13.57 | 13.57 | 1,451,400 |
Apr 23, 2024 | 13.45 | 13.73 | 13.25 | 13.49 | 13.49 | 1,304,200 |
Apr 22, 2024 | 13.57 | 13.70 | 13.38 | 13.57 | 13.57 | 1,191,100 |
Apr 19, 2024 | 13.44 | 13.79 | 13.31 | 13.58 | 13.58 | 3,132,400 |
Apr 18, 2024 | 13.59 | 13.82 | 13.32 | 13.39 | 13.39 | 2,565,200 |
Apr 17, 2024 | 14.38 | 14.54 | 13.60 | 13.60 | 13.60 | 3,896,100 |
Apr 16, 2024 | 13.78 | 14.48 | 13.55 | 14.23 | 14.23 | 4,136,000 |
Apr 15, 2024 | 14.44 | 14.44 | 13.82 | 13.82 | 13.82 | 3,348,300 |
Apr 12, 2024 | 15.16 | 15.26 | 14.36 | 14.40 | 14.40 | 2,885,900 |
Apr 11, 2024 | 14.99 | 15.31 | 14.83 | 15.28 | 15.28 | 1,808,900 |
Apr 10, 2024 | 15.38 | 15.38 | 14.96 | 15.00 | 15.00 | 2,405,500 |
Apr 09, 2024 | 15.55 | 15.70 | 15.34 | 15.49 | 15.49 | 1,532,400 |
Apr 08, 2024 | 15.10 | 15.41 | 14.93 | 15.41 | 15.41 | 1,972,800 |
Apr 05, 2024 | 15.11 | 15.20 | 14.82 | 15.09 | 15.09 | 1,954,000 |
Apr 04, 2024 | 15.48 | 15.83 | 14.97 | 15.13 | 15.13 | 2,207,700 |
Apr 03, 2024 | 16.24 | 16.24 | 15.40 | 15.40 | 15.40 | 2,712,300 |
Apr 02, 2024 | 16.38 | 16.42 | 16.06 | 16.23 | 16.23 | 1,133,500 |
Apr 01, 2024 | 16.34 | 16.62 | 16.27 | 16.47 | 16.47 | 1,227,800 |
Mar 28, 2024 | 16.20 | 16.45 | 16.15 | 16.30 | 16.30 | 1,255,400 |
Mar 27, 2024 | 16.16 | 16.33 | 15.98 | 16.22 | 16.22 | 3,162,000 |
Mar 26, 2024 | 16.18 | 16.40 | 15.92 | 16.04 | 16.04 | 2,178,000 |
Mar 25, 2024 | 16.38 | 16.50 | 16.11 | 16.19 | 16.19 | 1,590,400 |
Mar 22, 2024 | 16.75 | 16.89 | 16.29 | 16.38 | 16.38 | 2,218,400 |
Mar 22, 2024 | 0.090152 Dividend | |||||
Mar 21, 2024 | 17.40 | 17.41 | 16.94 | 17.00 | 16.91 | 2,054,700 |
Mar 20, 2024 | 16.59 | 17.36 | 16.59 | 17.35 | 17.26 | 2,940,500 |
Mar 19, 2024 | 16.74 | 16.83 | 16.14 | 16.66 | 16.57 | 3,338,100 |
Mar 18, 2024 | 16.93 | 17.53 | 16.40 | 16.55 | 16.46 | 2,343,800 |
Mar 15, 2024 | 17.25 | 17.82 | 16.13 | 16.95 | 16.86 | 5,854,400 |
Mar 14, 2024 | 16.72 | 17.06 | 16.48 | 17.03 | 16.94 | 1,945,700 |
Mar 13, 2024 | 16.86 | 17.04 | 16.50 | 16.76 | 16.67 | 1,761,200 |
Mar 12, 2024 | 16.60 | 17.04 | 16.56 | 16.87 | 16.78 | 1,727,500 |
Mar 11, 2024 | 16.04 | 16.56 | 15.98 | 16.54 | 16.45 | 1,095,900 |
Mar 08, 2024 | 15.79 | 16.29 | 15.67 | 16.15 | 16.06 | 1,549,500 |
Mar 07, 2024 | 16.50 | 16.59 | 15.81 | 15.91 | 15.83 | 1,722,300 |
Mar 06, 2024 | 17.31 | 17.63 | 16.36 | 16.36 | 16.27 | 2,303,700 |
Mar 05, 2024 | 17.16 | 17.72 | 17.14 | 17.30 | 17.21 | 2,046,000 |
Mar 04, 2024 | 17.49 | 17.58 | 17.16 | 17.16 | 17.07 | 1,506,400 |
Mar 01, 2024 | 16.96 | 17.48 | 16.80 | 17.44 | 17.35 | 2,071,400 |
Feb 29, 2024 | 16.50 | 17.03 | 16.30 | 16.88 | 16.79 | 1,812,200 |
Feb 28, 2024 | 17.11 | 17.16 | 16.45 | 16.56 | 16.47 | 1,710,100 |
Feb 27, 2024 | 16.83 | 17.59 | 16.80 | 17.22 | 17.13 | 2,553,500 |
Feb 26, 2024 | 16.84 | 17.05 | 16.68 | 16.75 | 16.66 | 1,536,600 |
Feb 23, 2024 | 16.30 | 16.97 | 16.16 | 16.93 | 16.84 | 3,467,800 |
Feb 22, 2024 | 15.78 | 16.31 | 15.68 | 16.27 | 16.18 | 1,778,100 |
Feb 21, 2024 | 15.64 | 15.77 | 15.43 | 15.67 | 15.59 | 1,251,700 |
Feb 20, 2024 | 15.00 | 15.64 | 14.85 | 15.64 | 15.56 | 1,459,000 |
Feb 19, 2024 | 15.12 | 15.29 | 14.96 | 15.02 | 14.94 | 1,318,100 |
Feb 16, 2024 | 14.96 | 15.39 | 14.77 | 15.36 | 15.28 | 2,546,400 |
Feb 15, 2024 | 15.19 | 15.19 | 14.80 | 14.88 | 14.80 | 1,769,100 |
Feb 14, 2024 | 15.36 | 15.36 | 15.01 | 15.01 | 14.93 | 1,019,600 |
Feb 09, 2024 | 15.19 | 15.48 | 14.90 | 15.41 | 15.33 | 1,950,900 |
Feb 08, 2024 | 15.67 | 15.79 | 14.95 | 15.10 | 15.02 | 2,630,200 |
Feb 07, 2024 | 15.47 | 15.79 | 15.31 | 15.66 | 15.58 | 899,000 |
Feb 06, 2024 | 15.16 | 15.61 | 15.12 | 15.47 | 15.39 | 1,285,500 |
Feb 05, 2024 | 15.49 | 15.75 | 15.02 | 15.20 | 15.12 | 1,680,600 |
Feb 02, 2024 | 15.39 | 15.61 | 14.99 | 15.51 | 15.43 | 2,769,600 |
Feb 01, 2024 | 15.60 | 15.89 | 15.13 | 15.32 | 15.24 | 2,511,400 |
Jan 31, 2024 | 15.20 | 16.20 | 15.07 | 15.44 | 15.36 | 2,385,900 |
Jan 30, 2024 | 15.75 | 15.78 | 15.33 | 15.39 | 15.31 | 1,383,300 |
Jan 29, 2024 | 15.91 | 15.99 | 15.65 | 15.73 | 15.65 | 1,057,800 |
Jan 26, 2024 | 16.08 | 16.31 | 15.85 | 15.91 | 15.83 | 1,385,200 |
Jan 25, 2024 | 15.70 | 16.26 | 15.64 | 16.06 | 15.97 | 1,523,300 |
Jan 24, 2024 | 16.19 | 16.29 | 15.70 | 15.76 | 15.68 | 1,241,200 |
Jan 23, 2024 | 16.07 | 16.45 | 15.93 | 16.04 | 15.95 | 1,133,900 |
Jan 22, 2024 | 16.25 | 16.59 | 15.71 | 16.05 | 15.96 | 1,592,600 |
Jan 19, 2024 | 15.96 | 16.35 | 15.34 | 16.30 | 16.21 | 3,254,900 |
Jan 18, 2024 | 16.35 | 16.41 | 15.88 | 15.89 | 15.81 | 3,559,100 |
Jan 17, 2024 | 16.31 | 16.67 | 16.17 | 16.34 | 16.25 | 956,200 |
Jan 16, 2024 | 16.46 | 16.55 | 16.15 | 16.33 | 16.24 | 1,823,800 |
Jan 15, 2024 | 16.75 | 17.37 | 16.50 | 16.64 | 16.55 | 1,147,100 |
Jan 12, 2024 | 16.59 | 17.15 | 16.23 | 16.85 | 16.76 | 4,302,200 |
Jan 11, 2024 | 17.08 | 17.29 | 16.63 | 16.66 | 16.57 | 2,206,400 |
Jan 10, 2024 | 17.05 | 17.18 | 16.82 | 17.08 | 16.99 | 1,177,300 |
Jan 09, 2024 | 16.91 | 17.13 | 16.71 | 16.97 | 16.88 | 945,100 |
Jan 08, 2024 | 16.40 | 17.30 | 16.24 | 17.01 | 16.92 | 1,851,600 |
Jan 05, 2024 | 16.38 | 16.97 | 16.34 | 16.55 | 16.46 | 1,608,400 |
Jan 04, 2024 | 17.21 | 17.28 | 16.45 | 16.53 | 16.44 | 1,913,300 |
Jan 03, 2024 | 17.47 | 17.68 | 17.00 | 17.33 | 17.24 | 2,048,400 |
Jan 02, 2024 | 18.71 | 18.90 | 17.47 | 17.47 | 17.38 | 2,399,000 |
Dec 28, 2023 | 18.92 | 19.30 | 18.70 | 18.70 | 18.60 | 1,349,300 |
Dec 27, 2023 | 18.85 | 19.01 | 18.68 | 19.01 | 18.91 | 1,454,500 |
Dec 26, 2023 | 18.54 | 18.92 | 18.54 | 18.92 | 18.82 | 901,600 |
Dec 22, 2023 | 18.51 | 18.64 | 18.21 | 18.60 | 18.50 | 1,306,500 |
Dec 21, 2023 | 18.96 | 19.03 | 18.40 | 18.40 | 18.30 | 1,120,300 |
Dec 20, 2023 | 18.71 | 19.00 | 18.46 | 18.72 | 18.62 | 1,139,700 |
Dec 19, 2023 | 19.09 | 19.37 | 18.74 | 18.80 | 18.70 | 1,332,300 |
Dec 18, 2023 | 18.90 | 19.13 | 18.57 | 18.94 | 18.84 | 954,900 |
Dec 15, 2023 | 18.92 | 19.00 | 18.27 | 18.67 | 18.57 | 1,381,300 |
Dec 14, 2023 | 18.67 | 19.21 | 18.67 | 18.80 | 18.70 | 2,694,500 |
Dec 13, 2023 | 17.96 | 18.63 | 17.38 | 18.45 | 18.35 | 7,558,800 |
Dec 12, 2023 | 18.27 | 18.51 | 18.12 | 18.50 | 18.40 | 871,500 |
Dec 11, 2023 | 18.62 | 18.65 | 18.10 | 18.15 | 18.05 | 1,022,000 |
Dec 08, 2023 | 18.63 | 18.82 | 18.21 | 18.74 | 18.64 | 1,942,300 |
Dec 07, 2023 | 17.70 | 18.61 | 17.67 | 18.61 | 18.51 | 3,006,200 |
Dec 06, 2023 | 18.24 | 18.42 | 17.57 | 17.65 | 17.56 | 2,375,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |