Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 15.44 | 15.49 | 15.25 | 15.31 | 15.31 | 58,500 |
May 15, 2024 | 15.55 | 15.65 | 15.50 | 15.57 | 15.57 | 33,400 |
May 14, 2024 | 15.77 | 15.80 | 15.43 | 15.49 | 15.49 | 56,500 |
May 13, 2024 | 15.69 | 15.79 | 15.56 | 15.78 | 15.78 | 18,500 |
May 10, 2024 | 15.67 | 15.71 | 15.45 | 15.55 | 15.55 | 44,700 |
May 09, 2024 | 15.15 | 15.59 | 15.15 | 15.58 | 15.58 | 17,200 |
May 08, 2024 | 15.50 | 15.53 | 15.02 | 15.11 | 15.11 | 67,100 |
May 07, 2024 | 15.67 | 15.67 | 15.53 | 15.58 | 15.58 | 25,700 |
May 06, 2024 | 15.90 | 15.90 | 15.57 | 15.64 | 15.64 | 37,100 |
May 03, 2024 | 15.69 | 15.80 | 15.58 | 15.60 | 15.60 | 50,200 |
May 02, 2024 | 15.73 | 15.75 | 15.61 | 15.71 | 15.71 | 27,400 |
May 01, 2024 | 15.69 | 15.72 | 15.59 | 15.69 | 15.69 | 25,100 |
Apr 30, 2024 | 15.85 | 15.86 | 15.55 | 15.58 | 15.58 | 82,000 |
Apr 29, 2024 | 15.38 | 15.71 | 15.30 | 15.59 | 15.59 | 55,800 |
Apr 26, 2024 | 14.94 | 15.45 | 14.83 | 15.28 | 15.28 | 47,600 |
Apr 25, 2024 | 14.82 | 14.89 | 14.70 | 14.83 | 14.83 | 49,100 |
Apr 24, 2024 | 14.79 | 15.00 | 14.76 | 14.89 | 14.89 | 32,200 |
Apr 23, 2024 | 14.97 | 15.11 | 14.75 | 14.76 | 14.76 | 41,500 |
Apr 22, 2024 | 15.17 | 15.17 | 14.99 | 15.00 | 15.00 | 16,600 |
Apr 19, 2024 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 43,800 |
Apr 18, 2024 | 14.50 | 14.79 | 14.50 | 14.77 | 14.77 | 50,500 |
Apr 17, 2024 | 14.83 | 14.83 | 14.49 | 14.54 | 14.54 | 66,100 |
Apr 16, 2024 | 15.29 | 15.29 | 14.57 | 14.70 | 14.70 | 153,200 |
Apr 15, 2024 | 15.34 | 15.34 | 15.25 | 15.32 | 15.32 | 24,700 |
Apr 12, 2024 | 15.25 | 15.35 | 15.23 | 15.26 | 15.26 | 20,600 |
Apr 11, 2024 | 15.26 | 15.39 | 15.22 | 15.25 | 15.25 | 47,500 |
Apr 10, 2024 | 15.57 | 15.60 | 15.21 | 15.26 | 15.26 | 50,100 |
Apr 09, 2024 | 15.68 | 15.68 | 15.55 | 15.64 | 15.64 | 27,600 |
Apr 08, 2024 | 15.68 | 15.70 | 15.52 | 15.66 | 15.66 | 52,200 |
Apr 05, 2024 | 15.71 | 15.80 | 15.66 | 15.72 | 15.72 | 27,600 |
Apr 04, 2024 | 16.00 | 16.10 | 15.79 | 15.79 | 15.79 | 66,700 |
Apr 03, 2024 | 16.00 | 16.07 | 15.94 | 16.01 | 16.01 | 65,700 |
Apr 02, 2024 | 16.18 | 16.25 | 15.97 | 16.00 | 16.00 | 53,300 |
Apr 01, 2024 | 16.25 | 16.29 | 16.17 | 16.17 | 16.17 | 69,300 |
Mar 28, 2024 | 16.25 | 16.31 | 16.19 | 16.29 | 16.29 | 38,100 |
Mar 27, 2024 | 16.33 | 16.41 | 16.24 | 16.30 | 16.30 | 43,600 |
Mar 27, 2024 | 0.368 Dividend | |||||
Mar 27, 2024 | 1004:1000 Stock Split | |||||
Mar 26, 2024 | 16.53 | 16.67 | 16.53 | 16.63 | 16.27 | 37,951 |
Mar 25, 2024 | 16.73 | 16.82 | 16.51 | 16.64 | 16.28 | 39,357 |
Mar 22, 2024 | 16.73 | 16.75 | 16.63 | 16.66 | 16.29 | 19,277 |
Mar 21, 2024 | 16.70 | 16.81 | 16.68 | 16.73 | 16.36 | 40,762 |
Mar 20, 2024 | 16.68 | 16.73 | 16.63 | 16.67 | 16.30 | 51,104 |
Mar 19, 2024 | 16.71 | 16.78 | 16.59 | 16.71 | 16.34 | 36,244 |
Mar 18, 2024 | 16.60 | 16.75 | 16.58 | 16.69 | 16.32 | 31,626 |
Mar 15, 2024 | 16.62 | 16.71 | 16.52 | 16.61 | 16.25 | 33,232 |
Mar 14, 2024 | 16.63 | 16.76 | 16.57 | 16.60 | 16.24 | 24,196 |
Mar 13, 2024 | 16.73 | 16.76 | 16.59 | 16.71 | 16.34 | 34,437 |
Mar 12, 2024 | 16.73 | 16.77 | 16.65 | 16.72 | 16.35 | 34,538 |
Mar 11, 2024 | 16.68 | 16.77 | 16.61 | 16.71 | 16.34 | 17,168 |
Mar 08, 2024 | 16.60 | 16.78 | 16.60 | 16.64 | 16.28 | 8,333 |
Mar 07, 2024 | 16.59 | 16.74 | 16.50 | 16.64 | 16.28 | 16,968 |
Mar 06, 2024 | 16.58 | 16.81 | 16.55 | 16.58 | 16.22 | 43,373 |
Mar 05, 2024 | 16.46 | 16.65 | 16.41 | 16.57 | 16.21 | 38,353 |
Mar 04, 2024 | 16.47 | 16.70 | 16.45 | 16.50 | 16.14 | 45,682 |
Mar 01, 2024 | 16.41 | 16.75 | 16.40 | 16.60 | 16.24 | 65,862 |
Feb 29, 2024 | 16.54 | 16.65 | 16.46 | 16.51 | 16.15 | 12,450 |
Feb 28, 2024 | 16.42 | 16.60 | 16.34 | 16.42 | 16.06 | 47,489 |
Feb 27, 2024 | 16.51 | 16.61 | 16.40 | 16.40 | 16.04 | 37,550 |
Feb 26, 2024 | 16.69 | 16.75 | 16.53 | 16.55 | 16.19 | 50,100 |
Feb 23, 2024 | 16.13 | 16.54 | 16.13 | 16.51 | 16.15 | 40,361 |
Feb 22, 2024 | 16.28 | 16.52 | 16.07 | 16.13 | 15.77 | 79,216 |
Feb 21, 2024 | 16.27 | 16.50 | 16.27 | 16.33 | 15.97 | 21,385 |
Feb 20, 2024 | 16.73 | 16.73 | 16.21 | 16.33 | 15.97 | 36,847 |
Feb 16, 2024 | 16.73 | 16.78 | 16.52 | 16.77 | 16.40 | 31,726 |
Feb 15, 2024 | 16.58 | 16.78 | 16.49 | 16.63 | 16.27 | 21,486 |
Feb 14, 2024 | 16.33 | 16.54 | 16.33 | 16.49 | 16.13 | 34,036 |
Feb 13, 2024 | 16.52 | 16.63 | 16.37 | 16.42 | 16.06 | 29,417 |
Feb 12, 2024 | 16.80 | 16.88 | 16.53 | 16.61 | 16.25 | 40,863 |
Feb 09, 2024 | 16.65 | 16.70 | 16.49 | 16.67 | 16.30 | 31,425 |
Feb 08, 2024 | 16.33 | 16.56 | 16.33 | 16.53 | 16.17 | 35,542 |
Feb 07, 2024 | 16.67 | 16.67 | 16.35 | 16.40 | 16.04 | 30,220 |
Feb 06, 2024 | 16.66 | 16.84 | 16.49 | 16.50 | 16.14 | 27,008 |
Feb 05, 2024 | 16.53 | 16.90 | 16.53 | 16.90 | 16.53 | 33,935 |
Feb 02, 2024 | 16.89 | 16.89 | 16.68 | 16.70 | 16.33 | 24,196 |
Feb 01, 2024 | 16.75 | 17.23 | 16.63 | 16.93 | 16.56 | 49,196 |
Jan 31, 2024 | 17.24 | 17.24 | 16.63 | 16.63 | 16.27 | 53,312 |
Jan 30, 2024 | 16.93 | 17.16 | 16.79 | 17.16 | 16.78 | 46,084 |
Jan 29, 2024 | 16.78 | 17.18 | 16.70 | 17.01 | 16.64 | 86,746 |
Jan 26, 2024 | 16.64 | 16.90 | 16.53 | 16.78 | 16.41 | 21,988 |
Jan 25, 2024 | 16.53 | 16.63 | 16.38 | 16.53 | 16.17 | 41,264 |
Jan 24, 2024 | 16.42 | 16.61 | 16.27 | 16.39 | 16.03 | 42,871 |
Jan 23, 2024 | 16.46 | 16.63 | 16.46 | 16.48 | 16.12 | 19,377 |
Jan 22, 2024 | 16.24 | 16.79 | 16.23 | 16.53 | 16.17 | 66,766 |
Jan 19, 2024 | 16.27 | 16.33 | 16.07 | 16.24 | 15.88 | 41,465 |
Jan 18, 2024 | 16.17 | 16.29 | 16.12 | 16.18 | 15.82 | 40,963 |
Jan 17, 2024 | 16.23 | 16.39 | 16.23 | 16.27 | 15.91 | 21,184 |
Jan 16, 2024 | 16.55 | 16.59 | 16.25 | 16.33 | 15.97 | 70,280 |
Jan 12, 2024 | 16.60 | 16.64 | 16.48 | 16.54 | 16.18 | 16,466 |
Jan 11, 2024 | 16.32 | 16.58 | 16.32 | 16.53 | 16.17 | 32,831 |
Jan 10, 2024 | 16.84 | 16.84 | 16.42 | 16.42 | 16.06 | 72,790 |
Jan 09, 2024 | 16.97 | 16.97 | 16.74 | 16.83 | 16.46 | 30,421 |
Jan 08, 2024 | 16.81 | 16.99 | 16.81 | 16.96 | 16.59 | 76,404 |
Jan 05, 2024 | 16.80 | 16.95 | 16.68 | 16.81 | 16.44 | 30,722 |
Jan 04, 2024 | 16.69 | 16.96 | 16.69 | 16.74 | 16.37 | 24,297 |
Jan 03, 2024 | 16.59 | 16.75 | 16.43 | 16.69 | 16.32 | 28,413 |
Jan 02, 2024 | 16.91 | 16.91 | 16.43 | 16.66 | 16.29 | 38,554 |
Dec 29, 2023 | 16.80 | 16.91 | 16.70 | 16.72 | 16.35 | 47,188 |
Dec 28, 2023 | 16.69 | 17.01 | 16.68 | 16.87 | 16.50 | 102,308 |
Dec 28, 2023 | 0.44 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |