Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.08 | 15.46 | 14.88 | 15.02 | 15.02 | 336,559 |
Apr 25, 2024 | 15.05 | 15.07 | 14.56 | 14.88 | 14.88 | 320,700 |
Apr 24, 2024 | 15.16 | 15.26 | 14.83 | 15.20 | 15.20 | 283,100 |
Apr 23, 2024 | 14.97 | 15.33 | 14.83 | 15.26 | 15.26 | 169,000 |
Apr 22, 2024 | 15.42 | 15.42 | 15.01 | 15.05 | 15.05 | 320,600 |
Apr 19, 2024 | 15.13 | 15.63 | 15.13 | 15.51 | 15.51 | 269,900 |
Apr 18, 2024 | 14.87 | 15.30 | 14.80 | 15.16 | 15.16 | 348,400 |
Apr 17, 2024 | 15.15 | 15.34 | 14.83 | 14.84 | 14.84 | 200,100 |
Apr 16, 2024 | 15.00 | 15.25 | 14.78 | 15.17 | 15.17 | 209,000 |
Apr 15, 2024 | 15.35 | 15.43 | 15.02 | 15.14 | 15.14 | 221,700 |
Apr 12, 2024 | 15.29 | 15.69 | 15.16 | 15.28 | 15.28 | 199,400 |
Apr 11, 2024 | 15.39 | 15.44 | 15.07 | 15.26 | 15.26 | 175,600 |
Apr 10, 2024 | 15.25 | 15.40 | 15.10 | 15.37 | 15.37 | 274,500 |
Apr 09, 2024 | 15.76 | 15.94 | 15.38 | 15.49 | 15.49 | 202,500 |
Apr 08, 2024 | 16.00 | 16.02 | 15.74 | 15.81 | 15.81 | 282,800 |
Apr 05, 2024 | 15.76 | 16.15 | 15.50 | 16.08 | 16.08 | 592,400 |
Apr 04, 2024 | 16.10 | 16.44 | 15.74 | 15.96 | 15.96 | 501,500 |
Apr 03, 2024 | 16.21 | 16.40 | 15.83 | 15.83 | 15.83 | 338,600 |
Apr 02, 2024 | 16.15 | 16.20 | 15.71 | 16.19 | 16.19 | 350,800 |
Apr 01, 2024 | 15.99 | 16.00 | 15.60 | 15.80 | 15.80 | 290,900 |
Mar 28, 2024 | 16.01 | 16.15 | 15.66 | 15.77 | 15.77 | 449,300 |
Mar 27, 2024 | 15.50 | 16.00 | 15.50 | 15.96 | 15.96 | 230,700 |
Mar 26, 2024 | 16.11 | 16.13 | 15.54 | 15.56 | 15.56 | 220,600 |
Mar 25, 2024 | 15.74 | 16.20 | 15.74 | 16.07 | 16.07 | 299,600 |
Mar 22, 2024 | 15.91 | 15.91 | 15.43 | 15.54 | 15.54 | 263,800 |
Mar 21, 2024 | 16.07 | 16.27 | 15.85 | 15.86 | 15.86 | 241,900 |
Mar 20, 2024 | 15.78 | 16.09 | 15.39 | 15.99 | 15.99 | 428,600 |
Mar 19, 2024 | 15.64 | 16.07 | 15.52 | 15.99 | 15.99 | 526,700 |
Mar 18, 2024 | 15.33 | 15.85 | 15.08 | 15.68 | 15.68 | 419,300 |
Mar 15, 2024 | 15.10 | 15.49 | 15.10 | 15.34 | 15.34 | 531,400 |
Mar 14, 2024 | 15.40 | 15.50 | 15.12 | 15.21 | 15.21 | 413,300 |
Mar 13, 2024 | 15.20 | 15.66 | 15.15 | 15.36 | 15.36 | 457,000 |
Mar 12, 2024 | 15.32 | 15.48 | 14.97 | 15.03 | 15.03 | 292,100 |
Mar 11, 2024 | 14.52 | 15.38 | 14.29 | 15.30 | 15.30 | 397,800 |
Mar 08, 2024 | 14.36 | 14.75 | 14.08 | 14.63 | 14.63 | 399,300 |
Mar 07, 2024 | 15.33 | 15.47 | 12.77 | 14.39 | 14.39 | 1,446,000 |
Mar 06, 2024 | 16.42 | 16.63 | 15.77 | 15.93 | 15.93 | 424,400 |
Mar 05, 2024 | 16.09 | 16.55 | 16.00 | 16.24 | 16.24 | 233,400 |
Mar 04, 2024 | 16.86 | 16.86 | 15.87 | 16.09 | 16.09 | 281,000 |
Mar 01, 2024 | 16.60 | 16.99 | 16.60 | 16.75 | 16.75 | 206,100 |
Feb 29, 2024 | 16.66 | 16.85 | 16.36 | 16.57 | 16.57 | 237,800 |
Feb 29, 2024 | 0.04 Dividend | |||||
Feb 28, 2024 | 16.91 | 16.92 | 15.97 | 16.46 | 16.42 | 321,200 |
Feb 27, 2024 | 16.50 | 16.95 | 16.32 | 16.90 | 16.86 | 267,100 |
Feb 26, 2024 | 16.19 | 16.48 | 16.00 | 16.36 | 16.32 | 205,800 |
Feb 23, 2024 | 15.80 | 16.32 | 15.30 | 16.18 | 16.14 | 230,600 |
Feb 22, 2024 | 15.98 | 16.31 | 15.80 | 15.92 | 15.88 | 229,100 |
Feb 21, 2024 | 15.98 | 16.47 | 15.98 | 16.11 | 16.07 | 250,800 |
Feb 20, 2024 | 15.74 | 15.98 | 15.19 | 15.83 | 15.79 | 252,100 |
Feb 16, 2024 | 15.66 | 16.00 | 15.10 | 15.87 | 15.83 | 340,100 |
Feb 15, 2024 | 15.06 | 15.87 | 15.06 | 15.75 | 15.71 | 339,800 |
Feb 14, 2024 | 15.35 | 15.38 | 14.92 | 15.05 | 15.01 | 288,000 |
Feb 13, 2024 | 15.09 | 15.33 | 14.20 | 15.16 | 15.13 | 472,700 |
Feb 12, 2024 | 14.29 | 15.43 | 14.29 | 15.26 | 15.22 | 538,200 |
Feb 09, 2024 | 14.12 | 14.24 | 13.85 | 14.22 | 14.19 | 296,100 |
Feb 08, 2024 | 13.32 | 14.15 | 13.30 | 14.11 | 14.08 | 313,900 |
Feb 07, 2024 | 13.97 | 13.97 | 13.26 | 13.35 | 13.32 | 291,400 |
Feb 06, 2024 | 13.28 | 14.18 | 13.26 | 13.92 | 13.89 | 479,300 |
Feb 05, 2024 | 13.05 | 13.89 | 12.87 | 13.23 | 13.20 | 815,600 |
Feb 02, 2024 | 13.26 | 13.26 | 12.47 | 12.59 | 12.56 | 417,400 |
Feb 01, 2024 | 13.82 | 14.10 | 13.09 | 13.16 | 13.13 | 367,600 |
Jan 31, 2024 | 14.18 | 14.28 | 13.64 | 13.65 | 13.62 | 247,200 |
Jan 30, 2024 | 13.96 | 14.20 | 13.70 | 14.12 | 14.09 | 251,200 |
Jan 29, 2024 | 13.75 | 14.23 | 13.68 | 14.19 | 14.16 | 394,700 |
Jan 26, 2024 | 14.00 | 14.00 | 13.47 | 13.82 | 13.79 | 229,900 |
Jan 25, 2024 | 13.70 | 13.96 | 13.35 | 13.96 | 13.93 | 186,100 |
Jan 24, 2024 | 13.52 | 13.62 | 13.17 | 13.51 | 13.48 | 249,700 |
Jan 23, 2024 | 13.39 | 13.60 | 13.07 | 13.30 | 13.27 | 248,300 |
Jan 22, 2024 | 13.14 | 13.67 | 13.14 | 13.35 | 13.32 | 377,700 |
Jan 19, 2024 | 13.18 | 13.24 | 12.70 | 13.24 | 13.21 | 273,800 |
Jan 18, 2024 | 13.54 | 13.54 | 12.96 | 13.15 | 13.12 | 214,900 |
Jan 17, 2024 | 13.10 | 13.42 | 12.86 | 13.39 | 13.36 | 337,000 |
Jan 16, 2024 | 14.03 | 14.06 | 13.25 | 13.28 | 13.25 | 349,200 |
Jan 12, 2024 | 14.25 | 14.50 | 13.99 | 14.09 | 14.06 | 308,200 |
Jan 11, 2024 | 13.67 | 13.96 | 13.37 | 13.92 | 13.89 | 378,600 |
Jan 10, 2024 | 13.79 | 13.81 | 13.30 | 13.43 | 13.40 | 396,800 |
Jan 09, 2024 | 14.17 | 14.17 | 13.70 | 13.77 | 13.74 | 418,000 |
Jan 08, 2024 | 13.91 | 14.32 | 13.59 | 14.17 | 14.14 | 352,200 |
Jan 05, 2024 | 14.20 | 14.49 | 13.92 | 14.19 | 14.16 | 483,800 |
Jan 04, 2024 | 15.50 | 15.59 | 14.01 | 14.11 | 14.08 | 614,800 |
Jan 03, 2024 | 14.93 | 15.42 | 14.63 | 15.21 | 15.17 | 373,000 |
Jan 02, 2024 | 14.55 | 15.38 | 14.41 | 14.89 | 14.85 | 499,600 |
Dec 29, 2023 | 14.78 | 14.87 | 14.23 | 14.24 | 14.21 | 658,500 |
Dec 28, 2023 | 15.08 | 15.19 | 14.58 | 14.75 | 14.71 | 485,800 |
Dec 27, 2023 | 15.32 | 15.58 | 14.96 | 15.07 | 15.03 | 467,300 |
Dec 26, 2023 | 14.65 | 14.90 | 14.49 | 14.74 | 14.70 | 302,200 |
Dec 22, 2023 | 14.53 | 14.64 | 14.34 | 14.40 | 14.37 | 346,300 |
Dec 21, 2023 | 14.03 | 14.35 | 14.03 | 14.31 | 14.28 | 284,700 |
Dec 20, 2023 | 14.39 | 14.72 | 14.02 | 14.05 | 14.02 | 384,500 |
Dec 19, 2023 | 14.22 | 14.49 | 14.07 | 14.38 | 14.35 | 273,600 |
Dec 18, 2023 | 14.42 | 14.75 | 13.83 | 14.15 | 14.12 | 344,000 |
Dec 15, 2023 | 14.54 | 14.54 | 13.87 | 14.03 | 14.00 | 402,100 |
Dec 14, 2023 | 13.65 | 14.57 | 13.65 | 14.45 | 14.41 | 483,900 |
Dec 13, 2023 | 12.45 | 13.50 | 12.20 | 13.46 | 13.43 | 869,500 |
Dec 12, 2023 | 13.57 | 13.60 | 12.34 | 12.73 | 12.70 | 716,600 |
Dec 11, 2023 | 14.19 | 14.30 | 13.75 | 13.78 | 13.75 | 308,400 |
Dec 08, 2023 | 14.43 | 14.72 | 14.19 | 14.24 | 14.21 | 414,100 |
Dec 07, 2023 | 14.56 | 14.71 | 14.17 | 14.35 | 14.32 | 357,800 |
Dec 06, 2023 | 14.76 | 15.07 | 14.35 | 14.45 | 14.42 | 504,200 |
Dec 05, 2023 | 15.04 | 15.11 | 14.77 | 14.84 | 14.80 | 257,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |