Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.65 | 15.72 | 15.33 | 15.45 | 15.45 | 148,698 |
May 02, 2024 | 15.37 | 15.52 | 15.20 | 15.48 | 15.48 | 213,100 |
May 01, 2024 | 14.91 | 15.47 | 14.81 | 15.10 | 15.10 | 199,400 |
Apr 30, 2024 | 14.89 | 14.96 | 14.75 | 14.76 | 14.76 | 209,100 |
Apr 29, 2024 | 15.43 | 15.49 | 14.91 | 14.99 | 14.99 | 208,000 |
Apr 26, 2024 | 15.21 | 15.42 | 15.21 | 15.37 | 15.37 | 238,800 |
Apr 25, 2024 | 15.31 | 15.35 | 14.96 | 15.23 | 15.23 | 208,700 |
Apr 24, 2024 | 15.22 | 15.50 | 15.12 | 15.47 | 15.47 | 370,900 |
Apr 23, 2024 | 14.85 | 15.55 | 14.85 | 15.44 | 15.44 | 256,000 |
Apr 22, 2024 | 15.05 | 15.33 | 14.94 | 14.98 | 14.98 | 415,800 |
Apr 19, 2024 | 14.67 | 15.21 | 14.35 | 15.18 | 15.18 | 358,600 |
Apr 18, 2024 | 14.47 | 14.74 | 14.47 | 14.59 | 14.59 | 289,100 |
Apr 17, 2024 | 14.67 | 14.81 | 14.46 | 14.47 | 14.47 | 216,600 |
Apr 16, 2024 | 14.54 | 14.59 | 14.37 | 14.51 | 14.51 | 222,500 |
Apr 15, 2024 | 14.75 | 14.98 | 14.53 | 14.69 | 14.69 | 247,400 |
Apr 12, 2024 | 14.57 | 14.83 | 14.57 | 14.77 | 14.77 | 240,700 |
Apr 11, 2024 | 14.83 | 15.17 | 14.49 | 14.79 | 14.79 | 218,000 |
Apr 10, 2024 | 15.41 | 15.41 | 14.50 | 14.69 | 14.69 | 401,900 |
Apr 09, 2024 | 15.72 | 15.99 | 15.44 | 15.96 | 15.96 | 196,100 |
Apr 08, 2024 | 15.56 | 15.78 | 15.42 | 15.71 | 15.71 | 173,600 |
Apr 05, 2024 | 15.44 | 15.49 | 15.33 | 15.44 | 15.44 | 219,300 |
Apr 04, 2024 | 15.80 | 15.99 | 15.49 | 15.56 | 15.56 | 182,300 |
Apr 03, 2024 | 15.46 | 15.59 | 15.41 | 15.53 | 15.53 | 220,100 |
Apr 02, 2024 | 15.60 | 15.73 | 15.26 | 15.57 | 15.57 | 298,000 |
Apr 01, 2024 | 16.40 | 16.41 | 15.23 | 15.81 | 15.81 | 261,000 |
Mar 28, 2024 | 16.14 | 16.48 | 15.99 | 16.41 | 16.41 | 434,800 |
Mar 27, 2024 | 15.47 | 16.10 | 15.47 | 16.10 | 16.10 | 246,800 |
Mar 26, 2024 | 15.60 | 15.69 | 15.37 | 15.44 | 15.44 | 207,900 |
Mar 25, 2024 | 15.78 | 15.84 | 15.45 | 15.53 | 15.53 | 253,400 |
Mar 22, 2024 | 16.20 | 16.38 | 15.76 | 15.76 | 15.76 | 269,500 |
Mar 21, 2024 | 15.89 | 16.24 | 15.81 | 16.14 | 16.14 | 499,000 |
Mar 20, 2024 | 14.88 | 15.96 | 14.88 | 15.84 | 15.84 | 424,000 |
Mar 19, 2024 | 14.78 | 15.16 | 14.78 | 14.96 | 14.96 | 197,000 |
Mar 18, 2024 | 14.99 | 15.13 | 14.71 | 14.81 | 14.81 | 299,300 |
Mar 15, 2024 | 14.67 | 15.14 | 14.67 | 15.01 | 15.01 | 625,900 |
Mar 14, 2024 | 15.18 | 15.18 | 14.65 | 14.71 | 14.71 | 412,600 |
Mar 13, 2024 | 15.28 | 15.61 | 15.19 | 15.25 | 15.25 | 350,300 |
Mar 12, 2024 | 15.41 | 15.44 | 15.17 | 15.34 | 15.34 | 331,600 |
Mar 11, 2024 | 15.27 | 15.57 | 15.10 | 15.50 | 15.50 | 270,000 |
Mar 08, 2024 | 15.68 | 15.75 | 15.20 | 15.32 | 15.32 | 301,800 |
Mar 07, 2024 | 15.72 | 15.82 | 15.39 | 15.56 | 15.56 | 326,600 |
Mar 06, 2024 | 15.35 | 15.69 | 14.89 | 15.50 | 15.50 | 526,300 |
Mar 05, 2024 | 14.67 | 15.37 | 14.67 | 15.33 | 15.33 | 287,700 |
Mar 04, 2024 | 14.83 | 15.16 | 14.69 | 14.78 | 14.78 | 357,900 |
Mar 01, 2024 | 15.07 | 15.07 | 14.68 | 14.87 | 14.87 | 275,300 |
Feb 29, 2024 | 15.31 | 15.46 | 15.07 | 15.20 | 15.20 | 297,700 |
Feb 28, 2024 | 15.11 | 15.25 | 14.89 | 14.91 | 14.91 | 300,200 |
Feb 27, 2024 | 15.26 | 15.53 | 15.16 | 15.30 | 15.30 | 346,100 |
Feb 26, 2024 | 15.10 | 15.34 | 14.93 | 15.08 | 15.08 | 307,900 |
Feb 23, 2024 | 15.09 | 15.51 | 14.88 | 15.25 | 15.25 | 499,300 |
Feb 22, 2024 | 15.26 | 15.42 | 15.00 | 15.09 | 15.09 | 585,900 |
Feb 21, 2024 | 15.42 | 15.51 | 15.21 | 15.24 | 15.24 | 360,700 |
Feb 20, 2024 | 15.48 | 15.82 | 15.48 | 15.49 | 15.49 | 368,900 |
Feb 16, 2024 | 15.82 | 16.03 | 15.63 | 15.74 | 15.74 | 411,800 |
Feb 15, 2024 | 15.26 | 16.11 | 15.26 | 16.06 | 16.06 | 427,800 |
Feb 14, 2024 | 15.29 | 15.36 | 14.97 | 15.08 | 15.08 | 437,600 |
Feb 13, 2024 | 15.21 | 15.34 | 14.90 | 15.05 | 15.05 | 613,900 |
Feb 12, 2024 | 15.69 | 16.10 | 15.69 | 15.81 | 15.81 | 527,900 |
Feb 09, 2024 | 15.37 | 15.85 | 14.99 | 15.73 | 15.73 | 514,800 |
Feb 08, 2024 | 15.39 | 15.52 | 15.20 | 15.26 | 15.26 | 516,900 |
Feb 07, 2024 | 15.86 | 15.86 | 15.25 | 15.39 | 15.39 | 546,100 |
Feb 06, 2024 | 16.07 | 16.22 | 15.71 | 15.75 | 15.75 | 503,500 |
Feb 05, 2024 | 16.23 | 16.24 | 15.84 | 16.07 | 16.07 | 358,900 |
Feb 02, 2024 | 16.17 | 16.56 | 16.02 | 16.34 | 16.34 | 403,400 |
Feb 02, 2024 | 0.2 Dividend | |||||
Feb 01, 2024 | 17.39 | 17.57 | 16.16 | 16.72 | 16.52 | 498,700 |
Jan 31, 2024 | 17.64 | 18.09 | 17.23 | 17.23 | 17.02 | 454,500 |
Jan 30, 2024 | 18.20 | 18.34 | 18.05 | 18.05 | 17.83 | 162,500 |
Jan 29, 2024 | 18.16 | 18.34 | 18.02 | 18.33 | 18.11 | 158,900 |
Jan 26, 2024 | 17.92 | 18.28 | 17.86 | 18.17 | 17.95 | 220,900 |
Jan 25, 2024 | 18.31 | 18.31 | 17.81 | 17.90 | 17.69 | 283,900 |
Jan 24, 2024 | 18.17 | 18.49 | 17.99 | 18.03 | 17.81 | 253,500 |
Jan 23, 2024 | 18.37 | 18.46 | 17.91 | 18.00 | 17.78 | 375,100 |
Jan 22, 2024 | 17.91 | 18.27 | 17.63 | 18.24 | 18.02 | 372,200 |
Jan 19, 2024 | 17.07 | 17.61 | 16.57 | 17.59 | 17.38 | 344,900 |
Jan 18, 2024 | 16.54 | 16.76 | 16.32 | 16.56 | 16.36 | 204,700 |
Jan 17, 2024 | 16.24 | 16.58 | 16.02 | 16.52 | 16.32 | 221,700 |
Jan 16, 2024 | 16.50 | 16.64 | 16.39 | 16.49 | 16.29 | 281,600 |
Jan 12, 2024 | 17.20 | 17.29 | 16.62 | 16.76 | 16.56 | 176,000 |
Jan 11, 2024 | 17.11 | 17.17 | 16.73 | 17.01 | 16.81 | 228,600 |
Jan 10, 2024 | 17.09 | 17.34 | 16.90 | 17.33 | 17.12 | 210,300 |
Jan 09, 2024 | 17.08 | 17.27 | 17.01 | 17.20 | 16.99 | 168,900 |
Jan 08, 2024 | 17.20 | 17.39 | 17.02 | 17.39 | 17.18 | 172,500 |
Jan 05, 2024 | 17.29 | 17.55 | 17.11 | 17.23 | 17.02 | 352,400 |
Jan 04, 2024 | 16.96 | 17.15 | 16.95 | 16.97 | 16.77 | 170,600 |
Jan 03, 2024 | 17.42 | 17.42 | 16.83 | 16.89 | 16.69 | 248,100 |
Jan 02, 2024 | 17.00 | 17.81 | 16.59 | 17.55 | 17.34 | 281,400 |
Dec 29, 2023 | 17.72 | 17.75 | 17.35 | 17.36 | 17.15 | 223,500 |
Dec 28, 2023 | 17.77 | 17.94 | 17.71 | 17.82 | 17.61 | 125,200 |
Dec 27, 2023 | 17.95 | 18.10 | 17.83 | 17.87 | 17.66 | 219,000 |
Dec 26, 2023 | 17.60 | 17.94 | 17.46 | 17.87 | 17.66 | 196,600 |
Dec 22, 2023 | 17.43 | 17.69 | 17.34 | 17.46 | 17.25 | 249,400 |
Dec 21, 2023 | 17.21 | 17.34 | 17.02 | 17.27 | 17.06 | 190,400 |
Dec 20, 2023 | 17.27 | 17.73 | 16.99 | 17.03 | 16.83 | 316,900 |
Dec 19, 2023 | 17.16 | 17.57 | 17.15 | 17.37 | 17.16 | 214,000 |
Dec 18, 2023 | 17.10 | 17.28 | 16.93 | 17.07 | 16.87 | 350,000 |
Dec 15, 2023 | 17.45 | 17.64 | 16.94 | 17.06 | 16.86 | 633,200 |
Dec 14, 2023 | 17.04 | 17.68 | 16.83 | 17.29 | 17.08 | 386,200 |
Dec 13, 2023 | 15.60 | 16.63 | 15.47 | 16.62 | 16.42 | 504,900 |
Dec 12, 2023 | 15.70 | 15.73 | 15.49 | 15.64 | 15.45 | 222,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |