Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.35 | 15.39 | 15.26 | 15.39 | 15.39 | 561 |
May 02, 2024 | 15.67 | 15.67 | 15.60 | 15.64 | 15.64 | 3,800 |
May 01, 2024 | 15.84 | 16.18 | 15.57 | 15.98 | 15.98 | 12,200 |
Apr 30, 2024 | 15.29 | 15.76 | 15.26 | 15.76 | 15.76 | 5,100 |
Apr 29, 2024 | 15.49 | 15.49 | 15.05 | 15.09 | 15.09 | 14,200 |
Apr 26, 2024 | 15.78 | 15.78 | 15.64 | 15.78 | 15.78 | 4,300 |
Apr 25, 2024 | 16.62 | 16.62 | 16.08 | 16.08 | 16.08 | 3,900 |
Apr 24, 2024 | 15.86 | 16.24 | 15.83 | 16.12 | 16.12 | 8,300 |
Apr 23, 2024 | 16.56 | 16.58 | 16.17 | 16.40 | 16.40 | 4,700 |
Apr 22, 2024 | 16.95 | 16.95 | 16.63 | 16.82 | 16.82 | 4,700 |
Apr 19, 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 16.95 | 4,900 |
Apr 18, 2024 | 16.43 | 16.66 | 16.43 | 16.66 | 16.66 | 800 |
Apr 17, 2024 | 16.38 | 16.49 | 16.31 | 16.42 | 16.42 | 2,400 |
Apr 16, 2024 | 16.35 | 16.43 | 16.19 | 16.29 | 16.29 | 10,300 |
Apr 15, 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 16.09 | 2,100 |
Apr 12, 2024 | 15.37 | 15.63 | 15.37 | 15.57 | 15.57 | 1,400 |
Apr 11, 2024 | 15.34 | 15.39 | 15.08 | 15.08 | 15.08 | 2,400 |
Apr 10, 2024 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | 300 |
Apr 09, 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | 300 |
Apr 08, 2024 | 14.95 | 14.98 | 14.95 | 14.98 | 14.98 | 900 |
Apr 05, 2024 | 15.43 | 15.43 | 15.04 | 15.23 | 15.23 | 2,700 |
Apr 04, 2024 | 14.90 | 15.39 | 14.74 | 15.39 | 15.39 | 1,600 |
Apr 03, 2024 | 15.20 | 15.20 | 14.96 | 15.08 | 15.08 | 1,300 |
Apr 02, 2024 | 15.14 | 15.19 | 15.08 | 15.08 | 15.08 | 8,300 |
Apr 01, 2024 | 14.61 | 14.63 | 14.57 | 14.63 | 14.63 | 1,200 |
Mar 28, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
Mar 27, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
Mar 26, 2024 | 14.47 | 14.65 | 14.47 | 14.65 | 14.65 | 600 |
Mar 25, 2024 | 14.77 | 14.77 | 14.59 | 14.68 | 14.68 | 900 |
Mar 22, 2024 | 14.64 | 14.67 | 14.54 | 14.54 | 14.54 | 1,700 |
Mar 21, 2024 | 14.28 | 14.30 | 14.21 | 14.30 | 14.30 | 2,100 |
Mar 20, 2024 | 14.77 | 14.84 | 14.48 | 14.50 | 14.50 | 1,800 |
Mar 20, 2024 | 0.125 Dividend | |||||
Mar 19, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 400 |
Mar 18, 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.19 | 300 |
Mar 15, 2024 | 15.42 | 15.56 | 15.41 | 15.54 | 15.41 | 4,100 |
Mar 14, 2024 | 15.19 | 15.25 | 15.19 | 15.25 | 15.12 | 2,100 |
Mar 13, 2024 | 14.94 | 15.03 | 14.93 | 15.02 | 14.90 | 1,300 |
Mar 12, 2024 | 14.89 | 14.94 | 14.89 | 14.94 | 14.82 | 600 |
Mar 11, 2024 | 15.24 | 15.24 | 15.23 | 15.24 | 15.11 | 1,300 |
Mar 08, 2024 | 15.22 | 15.22 | 15.13 | 15.13 | 15.00 | 1,200 |
Mar 07, 2024 | 14.93 | 15.00 | 14.93 | 15.00 | 14.88 | 1,400 |
Mar 06, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 300 |
Mar 05, 2024 | 15.02 | 15.11 | 14.87 | 15.11 | 14.98 | 800 |
Mar 04, 2024 | 14.36 | 14.74 | 14.36 | 14.74 | 14.62 | 1,900 |
Mar 01, 2024 | 14.60 | 14.60 | 14.30 | 14.34 | 14.22 | 10,400 |
Feb 29, 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 14.29 | 2,000 |
Feb 28, 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 14.53 | 4,600 |
Feb 27, 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 14.64 | 800 |
Feb 26, 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 14.72 | 1,400 |
Feb 23, 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 14.78 | 1,300 |
Feb 22, 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 14.66 | 4,900 |
Feb 21, 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 15.25 | 2,600 |
Feb 20, 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 15.50 | 900 |
Feb 16, 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 15.15 | 4,800 |
Feb 15, 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 15.01 | 7,900 |
Feb 14, 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 15.35 | 4,600 |
Feb 13, 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 15.67 | 600 |
Feb 12, 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 15.07 | 2,300 |
Feb 09, 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 15.02 | 1,800 |
Feb 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | 200 |
Feb 07, 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 15.38 | 2,500 |
Feb 06, 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 15.76 | 2,800 |
Feb 05, 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 15.89 | 2,100 |
Feb 02, 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 15.46 | 13,000 |
Feb 01, 2024 | 16.65 | 16.65 | 16.21 | 16.21 | 16.08 | 4,300 |
Jan 31, 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 16.62 | 1,000 |
Jan 30, 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 16.06 | 1,700 |
Jan 29, 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 16.07 | 8,700 |
Jan 26, 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 16.51 | 1,300 |
Jan 25, 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 16.69 | 15,200 |
Jan 24, 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 16.26 | 1,500 |
Jan 23, 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 16.14 | 1,200 |
Jan 22, 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 16.07 | 400 |
Jan 19, 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 15.90 | 2,200 |
Jan 18, 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 16.22 | 3,100 |
Jan 17, 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 16.38 | 4,100 |
Jan 16, 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 16.11 | 2,800 |
Jan 12, 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 16.05 | 3,900 |
Jan 11, 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 15.69 | 1,600 |
Jan 10, 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 15.64 | 800 |
Jan 09, 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 15.87 | 2,100 |
Jan 08, 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 15.75 | 3,200 |
Jan 05, 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 16.28 | 2,100 |
Jan 04, 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 16.33 | 6,600 |
Jan 03, 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 16.06 | 6,100 |
Jan 02, 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 15.47 | 6,900 |
Dec 29, 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 15.19 | 1,300 |
Dec 28, 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 14.99 | 500 |
Dec 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.88 | 1,400 |
Dec 26, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | 500 |
Dec 22, 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 15.04 | 2,800 |
Dec 21, 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 14.83 | 600 |
Dec 20, 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 15.24 | 1,800 |
Dec 20, 2023 | 0.209 Dividend | |||||
Dec 19, 2023 | 14.99 | 15.08 | 14.99 | 15.08 | 14.75 | 3,200 |
Dec 18, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.96 | 200 |
Dec 15, 2023 | 15.60 | 15.60 | 15.44 | 15.44 | 15.10 | 64,300 |
Dec 14, 2023 | 15.59 | 15.68 | 15.52 | 15.56 | 15.22 | 76,100 |
Dec 13, 2023 | 16.45 | 16.60 | 15.99 | 15.99 | 15.64 | 4,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |