Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.59 | 14.84 | 14.49 | 14.70 | 14.70 | 32,900 |
Apr 30, 2024 | 14.63 | 14.76 | 14.48 | 14.51 | 14.51 | 84,000 |
Apr 29, 2024 | 14.73 | 15.00 | 14.37 | 14.72 | 14.72 | 180,100 |
Apr 29, 2024 | 0.042 Dividend | |||||
Apr 26, 2024 | 15.02 | 15.17 | 14.90 | 14.90 | 14.86 | 25,400 |
Apr 25, 2024 | 14.91 | 15.26 | 14.80 | 15.09 | 15.05 | 47,300 |
Apr 24, 2024 | 15.59 | 15.59 | 15.11 | 15.11 | 15.07 | 27,000 |
Apr 23, 2024 | 15.24 | 15.63 | 15.24 | 15.52 | 15.48 | 53,700 |
Apr 22, 2024 | 14.90 | 15.33 | 14.90 | 15.32 | 15.28 | 54,700 |
Apr 19, 2024 | 14.84 | 14.90 | 14.62 | 14.84 | 14.80 | 200,100 |
Apr 18, 2024 | 14.53 | 14.76 | 14.53 | 14.75 | 14.71 | 127,700 |
Apr 17, 2024 | 14.74 | 14.75 | 14.40 | 14.57 | 14.53 | 120,200 |
Apr 16, 2024 | 14.85 | 14.85 | 14.33 | 14.64 | 14.60 | 408,200 |
Apr 15, 2024 | 15.19 | 15.26 | 14.66 | 14.70 | 14.66 | 56,300 |
Apr 12, 2024 | 15.63 | 15.65 | 15.12 | 15.22 | 15.18 | 126,900 |
Apr 11, 2024 | 15.66 | 15.78 | 15.49 | 15.71 | 15.67 | 39,000 |
Apr 10, 2024 | 15.41 | 15.62 | 15.37 | 15.51 | 15.47 | 92,600 |
Apr 09, 2024 | 15.85 | 15.85 | 15.62 | 15.81 | 15.77 | 36,400 |
Apr 08, 2024 | 15.52 | 15.74 | 15.40 | 15.69 | 15.65 | 66,400 |
Apr 05, 2024 | 15.27 | 15.65 | 15.27 | 15.58 | 15.54 | 34,900 |
Apr 04, 2024 | 15.47 | 15.71 | 15.32 | 15.32 | 15.28 | 73,800 |
Apr 03, 2024 | 15.57 | 15.85 | 15.42 | 15.42 | 15.38 | 56,200 |
Apr 02, 2024 | 15.79 | 15.80 | 15.55 | 15.68 | 15.64 | 82,600 |
Apr 01, 2024 | 15.90 | 15.93 | 15.64 | 15.88 | 15.84 | 69,900 |
Mar 28, 2024 | 15.78 | 15.94 | 15.70 | 15.85 | 15.81 | 49,700 |
Mar 27, 2024 | 15.71 | 16.00 | 15.65 | 15.83 | 15.79 | 85,400 |
Mar 27, 2024 | 0.042 Dividend | |||||
Mar 26, 2024 | 15.88 | 15.99 | 15.69 | 15.71 | 15.62 | 63,900 |
Mar 25, 2024 | 16.13 | 16.21 | 15.79 | 15.87 | 15.78 | 98,800 |
Mar 22, 2024 | 16.58 | 16.65 | 16.16 | 16.22 | 16.13 | 77,800 |
Mar 21, 2024 | 16.86 | 16.91 | 16.53 | 16.58 | 16.49 | 100,800 |
Mar 20, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 16.73 | 94,000 |
Mar 19, 2024 | 16.62 | 16.95 | 16.62 | 16.80 | 16.71 | 64,800 |
Mar 18, 2024 | 16.78 | 16.88 | 16.59 | 16.82 | 16.73 | 73,500 |
Mar 15, 2024 | 16.46 | 16.63 | 16.33 | 16.50 | 16.41 | 805,500 |
Mar 14, 2024 | 16.33 | 16.49 | 16.08 | 16.45 | 16.36 | 66,800 |
Mar 13, 2024 | 16.90 | 16.90 | 16.34 | 16.42 | 16.33 | 105,500 |
Mar 12, 2024 | 17.09 | 17.09 | 16.68 | 16.79 | 16.70 | 110,600 |
Mar 11, 2024 | 17.10 | 17.10 | 16.87 | 17.00 | 16.91 | 127,200 |
Mar 08, 2024 | 17.20 | 17.37 | 17.05 | 17.19 | 17.10 | 132,600 |
Mar 07, 2024 | 16.97 | 17.89 | 16.97 | 17.13 | 17.04 | 403,500 |
Mar 06, 2024 | 16.58 | 16.82 | 16.58 | 16.67 | 16.58 | 87,800 |
Mar 05, 2024 | 16.85 | 16.98 | 16.51 | 16.56 | 16.47 | 37,200 |
Mar 04, 2024 | 16.90 | 16.98 | 16.61 | 16.94 | 16.85 | 38,000 |
Mar 01, 2024 | 16.73 | 17.07 | 16.73 | 16.97 | 16.88 | 109,300 |
Feb 29, 2024 | 16.63 | 16.85 | 16.63 | 16.74 | 16.65 | 109,100 |
Feb 28, 2024 | 16.60 | 16.69 | 16.40 | 16.61 | 16.52 | 42,000 |
Feb 28, 2024 | 0.042 Dividend | |||||
Feb 27, 2024 | 16.73 | 16.85 | 16.58 | 16.85 | 16.72 | 51,900 |
Feb 26, 2024 | 17.13 | 17.13 | 16.67 | 16.67 | 16.54 | 97,600 |
Feb 23, 2024 | 17.06 | 17.22 | 17.02 | 17.07 | 16.93 | 126,400 |
Feb 22, 2024 | 17.08 | 17.08 | 16.88 | 16.96 | 16.82 | 19,700 |
Feb 21, 2024 | 17.04 | 17.05 | 16.77 | 16.88 | 16.75 | 34,000 |
Feb 20, 2024 | 17.09 | 17.10 | 16.84 | 16.85 | 16.72 | 36,600 |
Feb 16, 2024 | 16.69 | 17.08 | 16.69 | 17.06 | 16.92 | 29,800 |
Feb 15, 2024 | 16.81 | 17.02 | 16.73 | 16.97 | 16.83 | 66,400 |
Feb 14, 2024 | 16.31 | 16.70 | 16.31 | 16.70 | 16.57 | 51,200 |
Feb 13, 2024 | 16.89 | 16.94 | 16.19 | 16.32 | 16.19 | 79,800 |
Feb 12, 2024 | 16.97 | 17.03 | 16.88 | 17.03 | 16.89 | 24,200 |
Feb 09, 2024 | 16.91 | 17.00 | 16.80 | 16.87 | 16.74 | 22,700 |
Feb 08, 2024 | 16.79 | 16.93 | 16.65 | 16.92 | 16.79 | 23,000 |
Feb 07, 2024 | 16.75 | 16.80 | 16.63 | 16.73 | 16.60 | 13,900 |
Feb 06, 2024 | 16.51 | 16.81 | 16.31 | 16.75 | 16.62 | 29,600 |
Feb 05, 2024 | 16.76 | 16.80 | 16.55 | 16.55 | 16.42 | 42,500 |
Feb 02, 2024 | 17.19 | 17.19 | 16.64 | 16.95 | 16.82 | 39,200 |
Feb 01, 2024 | 16.52 | 17.37 | 16.44 | 16.95 | 16.82 | 176,600 |
Jan 31, 2024 | 16.75 | 16.81 | 16.49 | 16.51 | 16.38 | 104,900 |
Jan 30, 2024 | 16.66 | 16.89 | 16.60 | 16.72 | 16.59 | 84,200 |
Jan 30, 2024 | 0.042 Dividend | |||||
Jan 29, 2024 | 16.69 | 16.82 | 16.41 | 16.82 | 16.64 | 46,000 |
Jan 26, 2024 | 16.32 | 16.65 | 16.32 | 16.52 | 16.35 | 34,800 |
Jan 25, 2024 | 16.43 | 16.68 | 16.26 | 16.39 | 16.22 | 129,800 |
Jan 24, 2024 | 16.60 | 16.94 | 16.37 | 16.40 | 16.23 | 64,300 |
Jan 23, 2024 | 16.60 | 16.69 | 16.31 | 16.64 | 16.47 | 82,900 |
Jan 22, 2024 | 16.42 | 16.65 | 16.41 | 16.50 | 16.33 | 142,600 |
Jan 19, 2024 | 16.18 | 16.53 | 16.05 | 16.45 | 16.28 | 108,500 |
Jan 18, 2024 | 16.17 | 16.32 | 16.08 | 16.13 | 15.96 | 42,900 |
Jan 17, 2024 | 16.40 | 16.40 | 16.07 | 16.26 | 16.09 | 69,400 |
Jan 16, 2024 | 16.47 | 16.57 | 16.24 | 16.54 | 16.37 | 87,900 |
Jan 15, 2024 | 16.47 | 16.63 | 16.35 | 16.57 | 16.40 | 26,300 |
Jan 12, 2024 | 16.39 | 16.47 | 16.28 | 16.44 | 16.27 | 62,600 |
Jan 11, 2024 | 16.04 | 16.39 | 15.94 | 16.31 | 16.14 | 100,400 |
Jan 10, 2024 | 15.96 | 16.18 | 15.88 | 16.13 | 15.96 | 62,900 |
Jan 09, 2024 | 16.00 | 16.17 | 15.87 | 16.04 | 15.87 | 53,200 |
Jan 08, 2024 | 15.93 | 16.19 | 15.93 | 16.13 | 15.96 | 43,100 |
Jan 05, 2024 | 15.71 | 16.04 | 15.71 | 16.04 | 15.87 | 23,900 |
Jan 04, 2024 | 15.78 | 15.99 | 15.60 | 15.90 | 15.73 | 112,700 |
Jan 03, 2024 | 15.71 | 15.77 | 15.57 | 15.69 | 15.53 | 58,700 |
Jan 02, 2024 | 15.97 | 16.27 | 15.82 | 15.86 | 15.69 | 48,800 |
Dec 29, 2023 | 15.97 | 16.27 | 15.95 | 16.18 | 16.01 | 25,000 |
Dec 28, 2023 | 16.17 | 16.25 | 16.03 | 16.03 | 15.86 | 37,600 |
Dec 28, 2023 | 0.042 Dividend | |||||
Dec 27, 2023 | 16.30 | 16.33 | 16.11 | 16.15 | 15.94 | 67,000 |
Dec 22, 2023 | 16.00 | 16.30 | 15.99 | 16.17 | 15.96 | 39,900 |
Dec 21, 2023 | 16.23 | 16.34 | 15.94 | 16.00 | 15.79 | 55,900 |
Dec 20, 2023 | 16.04 | 16.25 | 15.98 | 16.05 | 15.84 | 108,700 |
Dec 19, 2023 | 16.07 | 16.10 | 15.89 | 16.01 | 15.80 | 50,100 |
Dec 18, 2023 | 16.15 | 16.17 | 15.84 | 15.87 | 15.66 | 75,800 |
Dec 15, 2023 | 16.30 | 16.30 | 15.65 | 16.09 | 15.88 | 178,900 |
Dec 14, 2023 | 16.16 | 16.57 | 16.04 | 16.30 | 16.09 | 135,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |