Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.88 | 15.36 | 14.88 | 15.10 | 15.10 | 13,400 |
Apr 25, 2024 | 14.70 | 15.18 | 14.38 | 14.84 | 14.84 | 42,500 |
Apr 24, 2024 | 14.64 | 15.01 | 14.50 | 14.75 | 14.75 | 20,600 |
Apr 23, 2024 | 14.54 | 15.16 | 14.54 | 14.77 | 14.77 | 13,500 |
Apr 22, 2024 | 14.77 | 14.89 | 14.40 | 14.81 | 14.81 | 41,600 |
Apr 19, 2024 | 14.12 | 14.62 | 14.12 | 14.62 | 14.62 | 19,600 |
Apr 18, 2024 | 14.22 | 14.51 | 14.14 | 14.14 | 14.14 | 24,900 |
Apr 17, 2024 | 14.59 | 14.66 | 13.93 | 14.22 | 14.22 | 64,500 |
Apr 16, 2024 | 14.54 | 14.59 | 14.29 | 14.43 | 14.43 | 52,300 |
Apr 15, 2024 | 14.79 | 14.99 | 14.46 | 14.46 | 14.46 | 20,000 |
Apr 12, 2024 | 14.75 | 14.97 | 14.61 | 14.80 | 14.80 | 25,100 |
Apr 11, 2024 | 14.79 | 14.91 | 14.64 | 14.81 | 14.81 | 67,200 |
Apr 10, 2024 | 14.52 | 14.99 | 14.50 | 14.99 | 14.99 | 33,200 |
Apr 09, 2024 | 14.81 | 15.15 | 14.60 | 14.90 | 14.90 | 20,300 |
Apr 08, 2024 | 14.86 | 15.06 | 14.60 | 14.66 | 14.66 | 16,900 |
Apr 05, 2024 | 14.91 | 15.12 | 14.91 | 14.95 | 14.95 | 11,800 |
Apr 04, 2024 | 15.04 | 15.32 | 14.91 | 15.01 | 15.01 | 16,900 |
Apr 03, 2024 | 14.95 | 15.26 | 14.85 | 15.01 | 15.01 | 16,800 |
Apr 02, 2024 | 15.13 | 15.28 | 14.90 | 14.95 | 14.95 | 20,700 |
Apr 01, 2024 | 15.63 | 15.66 | 15.09 | 15.09 | 15.09 | 17,000 |
Mar 28, 2024 | 15.89 | 16.09 | 15.71 | 15.81 | 15.81 | 11,300 |
Mar 27, 2024 | 15.48 | 15.90 | 15.41 | 15.74 | 15.74 | 19,200 |
Mar 26, 2024 | 15.08 | 15.47 | 15.00 | 15.13 | 15.13 | 22,500 |
Mar 25, 2024 | 15.45 | 15.45 | 14.75 | 14.81 | 14.81 | 27,000 |
Mar 22, 2024 | 15.84 | 15.84 | 15.37 | 15.43 | 15.43 | 12,700 |
Mar 21, 2024 | 15.85 | 15.93 | 15.58 | 15.78 | 15.78 | 16,900 |
Mar 20, 2024 | 15.00 | 15.70 | 15.00 | 15.54 | 15.54 | 15,500 |
Mar 19, 2024 | 15.39 | 15.55 | 15.04 | 15.11 | 15.11 | 17,000 |
Mar 18, 2024 | 14.80 | 15.49 | 14.80 | 15.31 | 15.31 | 16,300 |
Mar 15, 2024 | 14.75 | 15.45 | 14.38 | 14.80 | 14.80 | 77,300 |
Mar 14, 2024 | 15.48 | 15.62 | 14.57 | 14.80 | 14.80 | 46,600 |
Mar 13, 2024 | 16.00 | 16.00 | 15.37 | 15.62 | 15.62 | 30,100 |
Mar 12, 2024 | 16.07 | 16.07 | 15.76 | 15.76 | 15.76 | 39,200 |
Mar 11, 2024 | 15.91 | 16.46 | 15.90 | 15.90 | 15.90 | 20,200 |
Mar 08, 2024 | 16.73 | 16.91 | 15.81 | 15.91 | 15.91 | 24,800 |
Mar 07, 2024 | 16.63 | 16.88 | 16.48 | 16.58 | 16.58 | 25,700 |
Mar 07, 2024 | 0.19 Dividend | |||||
Mar 06, 2024 | 17.05 | 17.35 | 16.92 | 16.92 | 16.73 | 16,000 |
Mar 05, 2024 | 17.15 | 17.54 | 17.07 | 17.25 | 17.06 | 12,800 |
Mar 04, 2024 | 17.00 | 17.45 | 17.00 | 17.15 | 16.96 | 18,200 |
Mar 01, 2024 | 16.82 | 17.04 | 16.75 | 16.94 | 16.75 | 20,100 |
Feb 29, 2024 | 16.89 | 17.00 | 16.62 | 16.77 | 16.58 | 17,000 |
Feb 28, 2024 | 16.56 | 16.84 | 16.56 | 16.64 | 16.45 | 14,200 |
Feb 27, 2024 | 16.65 | 16.69 | 16.56 | 16.60 | 16.41 | 5,800 |
Feb 26, 2024 | 16.60 | 16.93 | 16.25 | 16.74 | 16.55 | 19,400 |
Feb 23, 2024 | 16.37 | 17.00 | 16.27 | 16.29 | 16.11 | 26,900 |
Feb 22, 2024 | 16.45 | 16.95 | 16.28 | 16.57 | 16.38 | 12,900 |
Feb 21, 2024 | 16.50 | 16.61 | 16.24 | 16.41 | 16.23 | 8,800 |
Feb 20, 2024 | 16.22 | 16.93 | 16.22 | 16.40 | 16.22 | 15,900 |
Feb 16, 2024 | 16.54 | 16.73 | 16.32 | 16.32 | 16.14 | 21,300 |
Feb 15, 2024 | 16.36 | 17.20 | 16.19 | 16.50 | 16.31 | 21,000 |
Feb 14, 2024 | 16.25 | 16.43 | 16.06 | 16.43 | 16.25 | 8,900 |
Feb 13, 2024 | 16.35 | 16.46 | 15.81 | 15.81 | 15.63 | 27,000 |
Feb 12, 2024 | 16.70 | 17.07 | 16.52 | 16.65 | 16.46 | 17,300 |
Feb 09, 2024 | 16.40 | 17.22 | 16.40 | 16.55 | 16.36 | 11,300 |
Feb 08, 2024 | 16.26 | 16.51 | 16.00 | 16.12 | 15.94 | 35,500 |
Feb 07, 2024 | 16.34 | 16.60 | 16.05 | 16.17 | 15.99 | 11,300 |
Feb 06, 2024 | 16.24 | 16.54 | 16.10 | 16.29 | 16.11 | 9,200 |
Feb 05, 2024 | 16.25 | 16.52 | 15.98 | 16.22 | 16.04 | 17,000 |
Feb 02, 2024 | 16.31 | 16.55 | 16.00 | 16.12 | 15.94 | 16,700 |
Feb 01, 2024 | 16.63 | 16.76 | 16.38 | 16.55 | 16.36 | 15,400 |
Jan 31, 2024 | 17.47 | 17.47 | 16.51 | 16.68 | 16.49 | 14,000 |
Jan 30, 2024 | 17.13 | 17.43 | 17.00 | 17.31 | 17.12 | 17,300 |
Jan 29, 2024 | 17.04 | 17.19 | 16.96 | 17.15 | 16.96 | 13,100 |
Jan 26, 2024 | 17.36 | 17.36 | 16.94 | 17.15 | 16.96 | 8,800 |
Jan 25, 2024 | 17.19 | 17.26 | 16.84 | 17.24 | 17.05 | 16,300 |
Jan 24, 2024 | 17.08 | 17.37 | 16.88 | 17.00 | 16.81 | 10,600 |
Jan 23, 2024 | 17.28 | 17.28 | 16.81 | 16.83 | 16.64 | 10,300 |
Jan 22, 2024 | 16.60 | 17.34 | 16.60 | 17.14 | 16.95 | 9,600 |
Jan 19, 2024 | 16.58 | 17.03 | 16.34 | 16.62 | 16.43 | 10,000 |
Jan 18, 2024 | 16.69 | 16.69 | 16.26 | 16.46 | 16.28 | 15,100 |
Jan 17, 2024 | 16.50 | 16.84 | 16.50 | 16.51 | 16.32 | 13,200 |
Jan 16, 2024 | 16.90 | 17.00 | 16.50 | 16.66 | 16.47 | 13,100 |
Jan 12, 2024 | 17.13 | 17.23 | 16.81 | 16.93 | 16.74 | 20,700 |
Jan 11, 2024 | 17.01 | 17.19 | 16.80 | 16.91 | 16.72 | 66,300 |
Jan 10, 2024 | 17.49 | 17.49 | 16.80 | 16.90 | 16.71 | 18,200 |
Jan 09, 2024 | 17.41 | 17.92 | 17.25 | 17.38 | 17.18 | 27,500 |
Jan 08, 2024 | 17.19 | 17.72 | 17.11 | 17.62 | 17.42 | 22,900 |
Jan 05, 2024 | 16.91 | 17.43 | 16.91 | 17.33 | 17.14 | 37,600 |
Jan 04, 2024 | 16.97 | 17.90 | 16.75 | 17.08 | 16.89 | 36,300 |
Jan 03, 2024 | 16.86 | 17.22 | 16.76 | 16.83 | 16.64 | 30,700 |
Jan 02, 2024 | 16.78 | 17.35 | 16.78 | 16.81 | 16.62 | 7,800 |
Dec 29, 2023 | 17.03 | 17.16 | 16.95 | 17.00 | 16.81 | 13,000 |
Dec 28, 2023 | 17.10 | 17.29 | 16.85 | 17.11 | 16.92 | 24,800 |
Dec 27, 2023 | 17.23 | 17.33 | 16.86 | 17.10 | 16.91 | 36,400 |
Dec 26, 2023 | 17.13 | 17.53 | 16.79 | 17.25 | 17.06 | 37,700 |
Dec 22, 2023 | 17.25 | 17.25 | 16.80 | 17.00 | 16.81 | 16,500 |
Dec 21, 2023 | 17.01 | 17.25 | 16.84 | 17.22 | 17.03 | 26,700 |
Dec 20, 2023 | 17.65 | 17.95 | 16.90 | 17.13 | 16.94 | 58,000 |
Dec 19, 2023 | 16.99 | 17.77 | 16.99 | 17.51 | 17.31 | 29,500 |
Dec 18, 2023 | 16.48 | 16.97 | 16.45 | 16.84 | 16.65 | 25,100 |
Dec 15, 2023 | 16.55 | 16.72 | 16.01 | 16.40 | 16.22 | 57,500 |
Dec 14, 2023 | 16.22 | 16.62 | 15.92 | 16.39 | 16.21 | 33,600 |
Dec 13, 2023 | 16.07 | 16.48 | 15.75 | 15.89 | 15.71 | 62,100 |
Dec 12, 2023 | 16.07 | 16.29 | 15.76 | 15.94 | 15.76 | 20,600 |
Dec 11, 2023 | 16.27 | 16.27 | 15.69 | 15.97 | 15.79 | 44,700 |
Dec 08, 2023 | 16.23 | 16.34 | 16.13 | 16.16 | 15.98 | 10,400 |
Dec 07, 2023 | 16.05 | 16.51 | 15.95 | 16.34 | 16.16 | 22,900 |
Dec 07, 2023 | 0.19 Dividend | |||||
Dec 06, 2023 | 16.29 | 16.77 | 16.09 | 16.22 | 15.85 | 25,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |