Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.33 | 15.40 | 15.28 | 15.31 | 15.31 | 11,249 |
Apr 29, 2024 | 15.28 | 15.47 | 15.28 | 15.45 | 15.45 | 30,500 |
Apr 26, 2024 | 15.22 | 15.28 | 15.19 | 15.21 | 15.21 | 16,000 |
Apr 25, 2024 | 15.03 | 15.12 | 14.93 | 15.11 | 15.11 | 61,700 |
Apr 24, 2024 | 15.19 | 15.21 | 15.07 | 15.12 | 15.12 | 25,100 |
Apr 23, 2024 | 14.98 | 15.26 | 14.98 | 15.19 | 15.19 | 17,400 |
Apr 22, 2024 | 14.90 | 15.06 | 14.89 | 15.00 | 15.00 | 22,500 |
Apr 19, 2024 | 14.90 | 15.00 | 14.87 | 14.90 | 14.90 | 110,500 |
Apr 18, 2024 | 14.92 | 15.07 | 14.91 | 14.94 | 14.94 | 19,600 |
Apr 17, 2024 | 14.87 | 14.96 | 14.84 | 14.87 | 14.87 | 14,200 |
Apr 16, 2024 | 14.90 | 14.92 | 14.80 | 14.83 | 14.83 | 21,400 |
Apr 15, 2024 | 15.21 | 15.22 | 14.91 | 14.93 | 14.93 | 42,800 |
Apr 12, 2024 | 15.32 | 15.37 | 15.10 | 15.12 | 15.12 | 38,900 |
Apr 11, 2024 | 15.33 | 15.44 | 15.22 | 15.30 | 15.30 | 22,900 |
Apr 10, 2024 | 15.30 | 15.30 | 15.14 | 15.26 | 15.26 | 26,000 |
Apr 09, 2024 | 15.56 | 15.66 | 15.52 | 15.59 | 15.59 | 23,400 |
Apr 08, 2024 | 15.34 | 15.48 | 15.34 | 15.44 | 15.44 | 14,100 |
Apr 05, 2024 | 15.25 | 15.32 | 15.20 | 15.29 | 15.29 | 32,700 |
Apr 04, 2024 | 15.55 | 15.60 | 15.28 | 15.28 | 15.28 | 45,700 |
Apr 03, 2024 | 15.18 | 15.40 | 15.16 | 15.38 | 15.38 | 40,800 |
Apr 02, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 15.23 | 21,900 |
Apr 01, 2024 | 15.41 | 15.45 | 15.31 | 15.33 | 15.33 | 58,300 |
Mar 28, 2024 | 15.47 | 15.47 | 15.40 | 15.42 | 15.42 | 21,700 |
Mar 27, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 15,900 |
Mar 26, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 15.23 | 26,200 |
Mar 25, 2024 | 15.36 | 15.41 | 15.23 | 15.23 | 15.23 | 35,200 |
Mar 22, 2024 | 15.34 | 15.43 | 15.30 | 15.30 | 15.30 | 148,400 |
Mar 21, 2024 | 15.38 | 15.43 | 15.28 | 15.28 | 15.28 | 29,100 |
Mar 21, 2024 | 0.026 Dividend | |||||
Mar 20, 2024 | 15.14 | 15.46 | 15.14 | 15.41 | 15.38 | 36,500 |
Mar 19, 2024 | 15.06 | 15.20 | 15.03 | 15.16 | 15.13 | 43,400 |
Mar 18, 2024 | 15.24 | 15.27 | 15.14 | 15.14 | 15.11 | 28,500 |
Mar 15, 2024 | 15.23 | 15.29 | 15.18 | 15.24 | 15.21 | 32,700 |
Mar 14, 2024 | 15.43 | 15.47 | 15.19 | 15.24 | 15.21 | 32,700 |
Mar 13, 2024 | 15.44 | 15.51 | 15.36 | 15.41 | 15.38 | 22,600 |
Mar 12, 2024 | 15.60 | 15.65 | 15.47 | 15.49 | 15.46 | 37,900 |
Mar 11, 2024 | 15.64 | 15.70 | 15.61 | 15.63 | 15.60 | 17,500 |
Mar 08, 2024 | 15.73 | 15.81 | 15.66 | 15.73 | 15.70 | 57,600 |
Mar 07, 2024 | 15.62 | 15.76 | 15.62 | 15.70 | 15.67 | 48,600 |
Mar 06, 2024 | 15.40 | 15.55 | 15.38 | 15.47 | 15.44 | 29,400 |
Mar 05, 2024 | 15.24 | 15.34 | 15.15 | 15.19 | 15.16 | 18,900 |
Mar 04, 2024 | 15.25 | 15.28 | 15.21 | 15.23 | 15.20 | 35,700 |
Mar 01, 2024 | 15.24 | 15.35 | 15.13 | 15.30 | 15.27 | 67,900 |
Feb 29, 2024 | 15.12 | 15.35 | 15.06 | 15.18 | 15.15 | 42,800 |
Feb 28, 2024 | 14.97 | 15.00 | 14.90 | 14.90 | 14.87 | 20,200 |
Feb 27, 2024 | 14.93 | 15.08 | 14.93 | 15.04 | 15.01 | 44,200 |
Feb 26, 2024 | 14.87 | 14.96 | 14.87 | 14.92 | 14.89 | 34,000 |
Feb 23, 2024 | 15.02 | 15.02 | 14.91 | 14.95 | 14.92 | 37,100 |
Feb 22, 2024 | 15.11 | 15.12 | 15.02 | 15.02 | 14.99 | 28,700 |
Feb 21, 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 14.99 | 12,100 |
Feb 20, 2024 | 15.01 | 15.03 | 14.91 | 14.93 | 14.90 | 67,200 |
Feb 16, 2024 | 15.10 | 15.13 | 15.03 | 15.05 | 15.02 | 75,300 |
Feb 15, 2024 | 15.09 | 15.25 | 15.09 | 15.20 | 15.17 | 19,500 |
Feb 14, 2024 | 14.94 | 15.04 | 14.93 | 15.00 | 14.97 | 26,400 |
Feb 13, 2024 | 14.96 | 15.02 | 14.78 | 14.84 | 14.81 | 37,200 |
Feb 12, 2024 | 15.10 | 15.26 | 15.10 | 15.20 | 15.17 | 57,100 |
Feb 09, 2024 | 14.96 | 15.06 | 14.90 | 15.04 | 15.01 | 53,500 |
Feb 08, 2024 | 15.15 | 15.15 | 15.03 | 15.03 | 15.00 | 40,700 |
Feb 07, 2024 | 15.20 | 15.26 | 15.14 | 15.20 | 15.17 | 34,300 |
Feb 06, 2024 | 15.00 | 15.15 | 14.96 | 15.13 | 15.10 | 54,000 |
Feb 05, 2024 | 15.18 | 15.18 | 14.97 | 14.99 | 14.96 | 58,000 |
Feb 02, 2024 | 15.40 | 15.40 | 15.28 | 15.31 | 15.28 | 53,600 |
Feb 01, 2024 | 15.42 | 15.60 | 15.39 | 15.57 | 15.54 | 53,100 |
Jan 31, 2024 | 15.45 | 15.61 | 15.32 | 15.32 | 15.29 | 61,900 |
Jan 30, 2024 | 15.35 | 15.39 | 15.29 | 15.33 | 15.30 | 25,800 |
Jan 29, 2024 | 15.35 | 15.50 | 15.30 | 15.45 | 15.42 | 104,000 |
Jan 26, 2024 | 15.47 | 15.49 | 15.37 | 15.37 | 15.34 | 26,000 |
Jan 25, 2024 | 15.48 | 15.50 | 15.39 | 15.49 | 15.46 | 27,000 |
Jan 24, 2024 | 15.64 | 15.70 | 15.42 | 15.42 | 15.39 | 44,600 |
Jan 23, 2024 | 15.45 | 15.51 | 15.37 | 15.44 | 15.41 | 52,500 |
Jan 22, 2024 | 15.33 | 15.45 | 15.32 | 15.37 | 15.34 | 70,400 |
Jan 19, 2024 | 15.29 | 15.40 | 15.21 | 15.38 | 15.35 | 35,800 |
Jan 18, 2024 | 15.31 | 15.36 | 15.21 | 15.29 | 15.26 | 33,500 |
Jan 17, 2024 | 15.29 | 15.29 | 15.17 | 15.23 | 15.20 | 28,500 |
Jan 16, 2024 | 15.76 | 15.76 | 15.50 | 15.53 | 15.50 | 80,300 |
Jan 12, 2024 | 16.07 | 16.17 | 15.99 | 16.03 | 16.00 | 21,400 |
Jan 11, 2024 | 16.14 | 16.14 | 15.92 | 16.03 | 16.00 | 19,900 |
Jan 10, 2024 | 16.16 | 16.19 | 16.05 | 16.19 | 16.16 | 31,900 |
Jan 09, 2024 | 16.11 | 16.16 | 16.06 | 16.16 | 16.13 | 29,100 |
Jan 08, 2024 | 16.02 | 16.19 | 16.02 | 16.19 | 16.16 | 25,700 |
Jan 05, 2024 | 15.87 | 16.15 | 15.87 | 16.04 | 16.01 | 29,500 |
Jan 04, 2024 | 15.86 | 16.04 | 15.86 | 15.97 | 15.94 | 71,000 |
Jan 03, 2024 | 16.02 | 16.02 | 15.80 | 15.86 | 15.83 | 81,900 |
Jan 02, 2024 | 16.25 | 16.37 | 16.18 | 16.23 | 16.20 | 76,300 |
Dec 29, 2023 | 16.62 | 16.62 | 16.44 | 16.48 | 16.45 | 39,000 |
Dec 28, 2023 | 16.43 | 16.57 | 16.43 | 16.55 | 16.52 | 48,500 |
Dec 27, 2023 | 16.37 | 16.50 | 16.37 | 16.44 | 16.41 | 71,100 |
Dec 26, 2023 | 16.19 | 16.38 | 16.16 | 16.33 | 16.30 | 52,400 |
Dec 22, 2023 | 16.17 | 16.28 | 16.16 | 16.19 | 16.16 | 57,900 |
Dec 21, 2023 | 16.07 | 16.24 | 16.07 | 16.21 | 16.18 | 83,600 |
Dec 20, 2023 | 16.07 | 16.12 | 15.87 | 15.88 | 15.85 | 20,800 |
Dec 19, 2023 | 15.98 | 16.09 | 15.98 | 16.07 | 16.04 | 51,800 |
Dec 18, 2023 | 16.00 | 16.07 | 15.88 | 15.88 | 15.85 | 45,600 |
Dec 15, 2023 | 16.02 | 16.13 | 16.00 | 16.01 | 15.98 | 50,400 |
Dec 14, 2023 | 15.80 | 16.12 | 15.80 | 16.05 | 16.02 | 107,600 |
Dec 13, 2023 | 15.09 | 15.51 | 15.06 | 15.51 | 15.48 | 59,900 |
Dec 12, 2023 | 15.03 | 15.03 | 14.93 | 15.01 | 14.98 | 32,500 |
Dec 11, 2023 | 15.13 | 15.15 | 15.07 | 15.11 | 15.08 | 53,200 |
Dec 08, 2023 | 15.26 | 15.32 | 15.19 | 15.25 | 15.22 | 22,800 |
Dec 07, 2023 | 15.35 | 15.35 | 15.25 | 15.27 | 15.24 | 48,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |