Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.39 | 16.42 | 16.14 | 16.23 | 16.23 | 967,324 |
May 02, 2024 | 16.03 | 16.18 | 15.92 | 16.18 | 16.18 | 1,997,800 |
May 01, 2024 | 15.88 | 16.25 | 15.88 | 15.91 | 15.91 | 1,221,500 |
Apr 30, 2024 | 16.10 | 16.21 | 15.84 | 15.84 | 15.84 | 1,066,600 |
Apr 29, 2024 | 16.07 | 16.19 | 16.01 | 16.16 | 16.16 | 889,900 |
Apr 26, 2024 | 16.14 | 16.29 | 15.94 | 15.98 | 15.98 | 1,317,200 |
Apr 25, 2024 | 16.10 | 16.23 | 16.02 | 16.15 | 16.15 | 1,617,800 |
Apr 24, 2024 | 16.19 | 16.37 | 16.08 | 16.28 | 16.28 | 1,084,800 |
Apr 23, 2024 | 15.84 | 16.22 | 15.76 | 16.18 | 16.18 | 1,200,300 |
Apr 22, 2024 | 16.04 | 16.08 | 15.81 | 15.81 | 15.81 | 1,569,900 |
Apr 19, 2024 | 15.81 | 16.08 | 15.77 | 15.97 | 15.97 | 2,402,600 |
Apr 18, 2024 | 15.61 | 16.11 | 15.61 | 15.89 | 15.89 | 2,026,400 |
Apr 17, 2024 | 15.44 | 15.50 | 15.27 | 15.34 | 15.34 | 1,934,600 |
Apr 16, 2024 | 15.06 | 15.51 | 14.98 | 15.41 | 15.41 | 1,936,100 |
Apr 15, 2024 | 15.30 | 15.30 | 14.81 | 15.15 | 15.15 | 2,634,500 |
Apr 12, 2024 | 15.03 | 15.28 | 15.03 | 15.17 | 15.17 | 2,102,700 |
Apr 11, 2024 | 15.26 | 15.41 | 15.12 | 15.19 | 15.19 | 1,928,400 |
Apr 10, 2024 | 15.23 | 15.40 | 15.06 | 15.17 | 15.17 | 1,539,500 |
Apr 09, 2024 | 15.62 | 15.69 | 15.40 | 15.51 | 15.51 | 1,074,600 |
Apr 08, 2024 | 15.60 | 15.68 | 15.55 | 15.58 | 15.58 | 504,600 |
Apr 05, 2024 | 15.49 | 15.61 | 15.48 | 15.50 | 15.50 | 734,000 |
Apr 04, 2024 | 15.78 | 15.83 | 15.35 | 15.47 | 15.47 | 850,100 |
Apr 03, 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.59 | 893,400 |
Apr 02, 2024 | 15.60 | 15.62 | 15.47 | 15.56 | 15.56 | 766,500 |
Apr 01, 2024 | 16.09 | 16.09 | 15.67 | 15.70 | 15.70 | 663,500 |
Mar 28, 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 16.09 | 680,400 |
Mar 27, 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 15.97 | 494,800 |
Mar 26, 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 15.78 | 422,100 |
Mar 25, 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 15.80 | 481,100 |
Mar 22, 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 15.91 | 524,200 |
Mar 21, 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 16.04 | 941,400 |
Mar 20, 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 15.68 | 852,200 |
Mar 19, 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 15.48 | 717,600 |
Mar 18, 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 15.43 | 821,500 |
Mar 15, 2024 | 15.39 | 15.63 | 15.37 | 15.42 | 15.42 | 1,457,900 |
Mar 14, 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 15.48 | 821,100 |
Mar 13, 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 15.53 | 886,000 |
Mar 12, 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 15.61 | 581,000 |
Mar 11, 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 15.72 | 776,900 |
Mar 08, 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 15.74 | 626,900 |
Mar 07, 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 15.75 | 1,049,000 |
Mar 06, 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.41 | 895,800 |
Mar 05, 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 15.34 | 1,199,200 |
Mar 04, 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 15.47 | 960,300 |
Mar 01, 2024 | 15.53 | 15.68 | 15.33 | 15.38 | 15.38 | 1,729,800 |
Feb 29, 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 15.55 | 1,232,500 |
Feb 28, 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 15.59 | 972,300 |
Feb 27, 2024 | 15.88 | 15.92 | 15.56 | 15.68 | 15.68 | 1,419,900 |
Feb 26, 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 15.75 | 870,200 |
Feb 23, 2024 | 15.80 | 15.98 | 15.73 | 15.85 | 15.85 | 829,500 |
Feb 22, 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 15.77 | 1,427,200 |
Feb 21, 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 15.68 | 1,463,100 |
Feb 20, 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 15.64 | 2,743,800 |
Feb 16, 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 16.00 | 2,209,200 |
Feb 15, 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 16.12 | 2,043,800 |
Feb 14, 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 15.48 | 1,353,800 |
Feb 13, 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 15.18 | 1,505,900 |
Feb 12, 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 15.71 | 1,924,400 |
Feb 09, 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 15.23 | 2,831,900 |
Feb 08, 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 13.89 | 978,400 |
Feb 08, 2024 | 0.064 Dividend | |||||
Feb 07, 2024 | 13.72 | 13.91 | 13.64 | 13.75 | 13.69 | 708,100 |
Feb 06, 2024 | 13.55 | 13.75 | 13.49 | 13.69 | 13.63 | 805,000 |
Feb 05, 2024 | 13.68 | 13.77 | 13.53 | 13.59 | 13.53 | 770,100 |
Feb 02, 2024 | 13.75 | 13.93 | 13.69 | 13.91 | 13.85 | 557,900 |
Feb 01, 2024 | 13.85 | 13.94 | 13.69 | 13.92 | 13.86 | 607,800 |
Jan 31, 2024 | 14.03 | 14.03 | 13.71 | 13.71 | 13.65 | 950,300 |
Jan 30, 2024 | 14.02 | 14.11 | 13.97 | 14.02 | 13.95 | 809,100 |
Jan 29, 2024 | 13.81 | 14.12 | 13.73 | 14.12 | 14.05 | 532,500 |
Jan 26, 2024 | 14.01 | 14.06 | 13.83 | 13.83 | 13.77 | 451,300 |
Jan 25, 2024 | 14.01 | 14.04 | 13.79 | 13.89 | 13.83 | 1,010,400 |
Jan 24, 2024 | 14.33 | 14.37 | 13.84 | 13.86 | 13.80 | 698,000 |
Jan 23, 2024 | 14.44 | 14.48 | 14.22 | 14.22 | 14.15 | 860,900 |
Jan 22, 2024 | 14.16 | 14.39 | 14.16 | 14.37 | 14.30 | 678,500 |
Jan 19, 2024 | 14.00 | 14.13 | 13.84 | 14.08 | 14.01 | 1,924,800 |
Jan 18, 2024 | 13.70 | 13.96 | 13.68 | 13.95 | 13.89 | 783,400 |
Jan 17, 2024 | 13.65 | 13.78 | 13.56 | 13.65 | 13.59 | 567,600 |
Jan 16, 2024 | 13.73 | 13.94 | 13.73 | 13.87 | 13.81 | 575,200 |
Jan 12, 2024 | 13.99 | 13.99 | 13.80 | 13.86 | 13.80 | 466,500 |
Jan 11, 2024 | 13.80 | 13.86 | 13.68 | 13.81 | 13.75 | 554,300 |
Jan 10, 2024 | 13.73 | 13.86 | 13.73 | 13.85 | 13.79 | 620,000 |
Jan 09, 2024 | 13.82 | 13.82 | 13.71 | 13.77 | 13.71 | 481,100 |
Jan 08, 2024 | 13.75 | 14.01 | 13.73 | 14.00 | 13.93 | 622,900 |
Jan 05, 2024 | 13.76 | 13.97 | 13.70 | 13.73 | 13.67 | 790,500 |
Jan 04, 2024 | 13.83 | 13.94 | 13.81 | 13.83 | 13.77 | 558,600 |
Jan 03, 2024 | 14.05 | 14.05 | 13.80 | 13.85 | 13.79 | 928,500 |
Jan 02, 2024 | 14.30 | 14.34 | 14.02 | 14.13 | 14.06 | 684,200 |
Dec 29, 2023 | 14.54 | 14.65 | 14.39 | 14.40 | 14.33 | 465,300 |
Dec 28, 2023 | 14.58 | 14.69 | 14.52 | 14.60 | 14.53 | 588,300 |
Dec 27, 2023 | 14.72 | 14.78 | 14.63 | 14.67 | 14.60 | 721,200 |
Dec 26, 2023 | 14.51 | 14.71 | 14.38 | 14.64 | 14.57 | 723,700 |
Dec 22, 2023 | 14.31 | 14.53 | 14.27 | 14.46 | 14.39 | 833,900 |
Dec 21, 2023 | 14.30 | 14.33 | 14.11 | 14.19 | 14.12 | 1,258,500 |
Dec 20, 2023 | 14.26 | 14.50 | 14.17 | 14.17 | 14.10 | 796,500 |
Dec 19, 2023 | 14.28 | 14.41 | 14.11 | 14.28 | 14.21 | 1,291,400 |
Dec 18, 2023 | 14.07 | 14.27 | 13.94 | 14.22 | 14.15 | 1,230,800 |
Dec 15, 2023 | 14.73 | 14.73 | 13.90 | 13.95 | 13.89 | 2,754,500 |
Dec 14, 2023 | 13.82 | 15.06 | 13.82 | 14.76 | 14.69 | 1,763,400 |
Dec 13, 2023 | 13.82 | 14.09 | 13.63 | 14.06 | 13.99 | 1,217,600 |
Dec 12, 2023 | 13.85 | 13.85 | 13.71 | 13.74 | 13.68 | 582,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |