Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.15 | 15.32 | 15.03 | 15.22 | 15.22 | 403,700 |
May 01, 2024 | 14.85 | 15.40 | 14.79 | 15.02 | 15.02 | 604,400 |
Apr 30, 2024 | 14.79 | 14.85 | 14.62 | 14.68 | 14.68 | 626,300 |
Apr 29, 2024 | 15.07 | 15.19 | 14.89 | 14.91 | 14.91 | 547,600 |
Apr 26, 2024 | 14.99 | 15.28 | 14.99 | 15.09 | 15.09 | 567,200 |
Apr 26, 2024 | 0.24 Dividend | |||||
Apr 25, 2024 | 15.46 | 15.46 | 14.86 | 15.20 | 14.96 | 996,300 |
Apr 24, 2024 | 15.33 | 15.59 | 15.13 | 15.55 | 15.30 | 1,150,600 |
Apr 23, 2024 | 15.25 | 15.54 | 15.16 | 15.52 | 15.27 | 938,200 |
Apr 22, 2024 | 15.18 | 15.56 | 14.83 | 15.20 | 14.96 | 1,673,800 |
Apr 19, 2024 | 13.60 | 14.62 | 13.21 | 14.46 | 14.23 | 1,137,000 |
Apr 18, 2024 | 13.60 | 13.82 | 13.57 | 13.75 | 13.53 | 715,400 |
Apr 17, 2024 | 13.81 | 14.00 | 13.60 | 13.62 | 13.40 | 945,000 |
Apr 16, 2024 | 13.84 | 13.91 | 13.60 | 13.64 | 13.42 | 941,500 |
Apr 15, 2024 | 14.01 | 14.27 | 13.80 | 14.01 | 13.79 | 1,058,400 |
Apr 12, 2024 | 13.73 | 14.21 | 13.54 | 14.06 | 13.84 | 1,384,800 |
Apr 11, 2024 | 13.62 | 13.66 | 13.30 | 13.57 | 13.36 | 616,700 |
Apr 10, 2024 | 14.17 | 14.17 | 13.22 | 13.49 | 13.28 | 1,050,500 |
Apr 09, 2024 | 14.69 | 14.84 | 14.58 | 14.59 | 14.36 | 886,100 |
Apr 08, 2024 | 14.44 | 14.71 | 14.43 | 14.65 | 14.42 | 655,300 |
Apr 05, 2024 | 14.27 | 14.44 | 14.16 | 14.39 | 14.16 | 923,800 |
Apr 04, 2024 | 14.61 | 14.90 | 14.29 | 14.38 | 14.15 | 724,400 |
Apr 03, 2024 | 14.57 | 14.67 | 14.31 | 14.43 | 14.20 | 571,200 |
Apr 02, 2024 | 14.29 | 14.71 | 14.17 | 14.67 | 14.44 | 1,136,300 |
Apr 01, 2024 | 14.64 | 14.64 | 14.31 | 14.51 | 14.28 | 743,300 |
Mar 28, 2024 | 14.42 | 14.65 | 14.24 | 14.57 | 14.34 | 1,082,500 |
Mar 27, 2024 | 14.03 | 14.39 | 14.02 | 14.38 | 14.15 | 1,127,500 |
Mar 26, 2024 | 14.86 | 14.98 | 13.91 | 13.93 | 13.71 | 824,300 |
Mar 25, 2024 | 14.93 | 15.07 | 14.81 | 14.92 | 14.68 | 571,400 |
Mar 22, 2024 | 15.25 | 15.29 | 14.77 | 14.83 | 14.60 | 529,200 |
Mar 21, 2024 | 15.06 | 15.39 | 15.06 | 15.22 | 14.98 | 754,400 |
Mar 20, 2024 | 14.43 | 15.18 | 14.37 | 15.00 | 14.76 | 570,900 |
Mar 19, 2024 | 14.44 | 14.64 | 14.42 | 14.50 | 14.27 | 432,700 |
Mar 18, 2024 | 14.56 | 14.71 | 14.31 | 14.47 | 14.24 | 1,207,600 |
Mar 15, 2024 | 14.23 | 14.60 | 14.23 | 14.56 | 14.33 | 2,160,700 |
Mar 14, 2024 | 14.83 | 14.83 | 14.14 | 14.20 | 13.98 | 558,300 |
Mar 13, 2024 | 15.01 | 15.18 | 14.75 | 14.82 | 14.59 | 473,900 |
Mar 12, 2024 | 15.26 | 15.26 | 14.91 | 15.00 | 14.76 | 401,800 |
Mar 11, 2024 | 15.16 | 15.34 | 15.14 | 15.34 | 15.10 | 475,100 |
Mar 08, 2024 | 15.58 | 15.65 | 15.21 | 15.25 | 15.01 | 412,200 |
Mar 07, 2024 | 15.32 | 15.50 | 15.21 | 15.32 | 15.08 | 607,100 |
Mar 06, 2024 | 15.05 | 15.34 | 14.78 | 15.09 | 14.85 | 837,300 |
Mar 05, 2024 | 14.56 | 15.16 | 14.54 | 15.15 | 14.91 | 642,200 |
Mar 04, 2024 | 14.87 | 15.02 | 14.56 | 14.60 | 14.37 | 552,300 |
Mar 01, 2024 | 14.97 | 15.12 | 14.68 | 14.83 | 14.60 | 411,200 |
Feb 29, 2024 | 15.10 | 15.26 | 14.97 | 15.08 | 14.84 | 478,600 |
Feb 28, 2024 | 14.92 | 15.05 | 14.78 | 14.78 | 14.55 | 465,900 |
Feb 27, 2024 | 15.25 | 15.37 | 15.03 | 15.05 | 14.81 | 431,000 |
Feb 26, 2024 | 15.07 | 15.24 | 14.96 | 15.11 | 14.87 | 744,200 |
Feb 23, 2024 | 15.20 | 15.48 | 15.05 | 15.23 | 14.99 | 591,600 |
Feb 22, 2024 | 15.32 | 15.34 | 15.03 | 15.19 | 14.95 | 727,000 |
Feb 21, 2024 | 15.44 | 15.44 | 15.25 | 15.33 | 15.09 | 864,600 |
Feb 20, 2024 | 15.41 | 15.76 | 15.41 | 15.46 | 15.22 | 670,000 |
Feb 16, 2024 | 15.67 | 15.93 | 15.62 | 15.62 | 15.37 | 640,300 |
Feb 15, 2024 | 15.41 | 16.05 | 15.41 | 15.98 | 15.73 | 664,500 |
Feb 14, 2024 | 15.37 | 15.52 | 15.01 | 15.30 | 15.06 | 592,400 |
Feb 13, 2024 | 15.35 | 15.54 | 14.95 | 15.15 | 14.91 | 805,400 |
Feb 12, 2024 | 15.65 | 16.15 | 15.65 | 15.94 | 15.69 | 644,400 |
Feb 09, 2024 | 15.15 | 15.72 | 15.02 | 15.65 | 15.40 | 887,500 |
Feb 08, 2024 | 15.05 | 15.16 | 14.83 | 15.13 | 14.89 | 611,400 |
Feb 08, 2024 | 0.24 Dividend | |||||
Feb 07, 2024 | 15.55 | 15.55 | 15.00 | 15.33 | 14.85 | 740,200 |
Feb 06, 2024 | 15.71 | 15.89 | 15.36 | 15.43 | 14.95 | 540,100 |
Feb 05, 2024 | 15.88 | 15.92 | 15.40 | 15.73 | 15.24 | 491,300 |
Feb 02, 2024 | 15.88 | 16.22 | 15.81 | 16.12 | 15.62 | 589,500 |
Feb 01, 2024 | 16.66 | 16.77 | 15.70 | 16.26 | 15.75 | 740,600 |
Jan 31, 2024 | 17.49 | 17.57 | 16.53 | 16.55 | 16.03 | 1,144,000 |
Jan 30, 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 17.31 | 391,800 |
Jan 29, 2024 | 17.75 | 17.98 | 17.67 | 17.96 | 17.40 | 504,600 |
Jan 26, 2024 | 18.02 | 18.19 | 17.49 | 17.76 | 17.21 | 682,900 |
Jan 25, 2024 | 17.79 | 17.86 | 17.45 | 17.67 | 17.12 | 684,600 |
Jan 24, 2024 | 17.61 | 17.84 | 17.51 | 17.55 | 17.00 | 509,900 |
Jan 23, 2024 | 17.89 | 17.89 | 17.45 | 17.48 | 16.93 | 534,200 |
Jan 22, 2024 | 17.21 | 17.74 | 17.21 | 17.73 | 17.18 | 737,100 |
Jan 19, 2024 | 16.72 | 17.04 | 16.56 | 17.02 | 16.49 | 615,400 |
Jan 18, 2024 | 16.82 | 16.84 | 16.50 | 16.63 | 16.11 | 396,900 |
Jan 17, 2024 | 16.44 | 16.76 | 16.37 | 16.72 | 16.20 | 604,100 |
Jan 16, 2024 | 16.71 | 16.91 | 16.61 | 16.75 | 16.23 | 410,300 |
Jan 12, 2024 | 17.36 | 17.44 | 16.78 | 16.98 | 16.45 | 341,000 |
Jan 11, 2024 | 17.34 | 17.39 | 16.92 | 17.18 | 16.64 | 556,000 |
Jan 10, 2024 | 17.15 | 17.53 | 17.10 | 17.51 | 16.96 | 435,200 |
Jan 09, 2024 | 17.21 | 17.37 | 17.12 | 17.25 | 16.71 | 487,400 |
Jan 08, 2024 | 17.38 | 17.61 | 17.27 | 17.50 | 16.95 | 484,100 |
Jan 05, 2024 | 17.37 | 17.78 | 17.32 | 17.39 | 16.85 | 448,900 |
Jan 04, 2024 | 17.48 | 17.73 | 17.41 | 17.50 | 16.95 | 466,800 |
Jan 03, 2024 | 17.95 | 17.95 | 17.40 | 17.41 | 16.87 | 611,300 |
Jan 02, 2024 | 17.88 | 18.39 | 17.74 | 18.13 | 17.56 | 571,600 |
Dec 29, 2023 | 18.39 | 18.43 | 18.02 | 18.03 | 17.47 | 497,700 |
Dec 28, 2023 | 18.46 | 18.63 | 18.36 | 18.46 | 17.88 | 375,000 |
Dec 27, 2023 | 18.54 | 18.69 | 18.40 | 18.55 | 17.97 | 509,800 |
Dec 26, 2023 | 18.42 | 18.63 | 18.27 | 18.56 | 17.98 | 389,500 |
Dec 22, 2023 | 18.32 | 18.55 | 18.22 | 18.30 | 17.73 | 362,000 |
Dec 21, 2023 | 18.22 | 18.26 | 17.95 | 18.18 | 17.61 | 447,600 |
Dec 20, 2023 | 18.26 | 18.77 | 17.97 | 17.98 | 17.42 | 772,700 |
Dec 19, 2023 | 17.97 | 18.42 | 17.97 | 18.19 | 17.62 | 593,000 |
Dec 18, 2023 | 18.16 | 18.22 | 17.86 | 17.92 | 17.36 | 482,100 |
Dec 15, 2023 | 18.34 | 18.41 | 17.89 | 18.05 | 17.49 | 1,339,100 |
Dec 14, 2023 | 18.08 | 18.59 | 17.94 | 18.22 | 17.65 | 769,600 |
Dec 13, 2023 | 16.61 | 17.62 | 16.42 | 17.61 | 17.06 | 924,500 |
Dec 12, 2023 | 16.55 | 16.70 | 16.40 | 16.50 | 15.99 | 405,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |