Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.22 | 16.30 | 16.13 | 16.22 | 16.22 | 672,820 |
Apr 22, 2024 | 15.89 | 16.10 | 15.82 | 16.10 | 16.10 | 632,666 |
Apr 19, 2024 | 15.73 | 15.80 | 15.52 | 15.76 | 15.76 | 599,987 |
Apr 18, 2024 | 15.65 | 15.91 | 15.65 | 15.85 | 15.85 | 445,173 |
Apr 17, 2024 | 15.77 | 15.89 | 15.69 | 15.72 | 15.72 | 496,932 |
Apr 16, 2024 | 15.82 | 15.88 | 15.65 | 15.80 | 15.80 | 499,729 |
Apr 15, 2024 | 16.05 | 16.17 | 15.84 | 15.95 | 15.95 | 641,519 |
Apr 12, 2024 | 15.93 | 16.30 | 15.90 | 16.23 | 16.23 | 803,207 |
Apr 11, 2024 | 16.28 | 16.44 | 15.61 | 16.01 | 16.01 | 1,285,676 |
Apr 10, 2024 | 16.82 | 16.86 | 16.64 | 16.64 | 16.64 | 697,183 |
Apr 09, 2024 | 16.44 | 16.85 | 16.30 | 16.75 | 16.75 | 730,045 |
Apr 08, 2024 | 16.35 | 16.43 | 16.21 | 16.43 | 16.43 | 852,848 |
Apr 05, 2024 | 16.30 | 16.36 | 16.16 | 16.22 | 16.22 | 463,090 |
Apr 04, 2024 | 16.50 | 16.59 | 16.33 | 16.41 | 16.41 | 1,082,595 |
Apr 03, 2024 | 16.57 | 16.60 | 16.24 | 16.32 | 16.32 | 569,456 |
Apr 02, 2024 | 16.91 | 17.03 | 16.72 | 16.76 | 16.76 | 490,130 |
Mar 28, 2024 | 16.81 | 16.97 | 16.55 | 16.97 | 16.97 | 1,010,821 |
Mar 27, 2024 | 16.95 | 17.00 | 16.75 | 16.75 | 16.75 | 624,256 |
Mar 26, 2024 | 16.92 | 17.06 | 16.82 | 16.92 | 16.92 | 771,557 |
Mar 25, 2024 | 16.77 | 17.14 | 16.77 | 17.00 | 17.00 | 789,168 |
Mar 22, 2024 | 16.80 | 16.85 | 16.66 | 16.71 | 16.71 | 745,327 |
Mar 21, 2024 | 16.96 | 17.02 | 16.73 | 16.85 | 16.85 | 1,188,130 |
Mar 20, 2024 | 17.09 | 17.22 | 16.86 | 16.89 | 16.89 | 635,360 |
Mar 19, 2024 | 16.85 | 17.19 | 16.79 | 17.05 | 17.05 | 724,189 |
Mar 18, 2024 | 16.54 | 17.07 | 16.47 | 16.88 | 16.88 | 2,686,952 |
Mar 15, 2024 | 16.30 | 16.57 | 16.21 | 16.50 | 16.50 | 2,080,543 |
Mar 14, 2024 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | 930,095 |
Mar 13, 2024 | 16.55 | 16.58 | 16.40 | 16.50 | 16.50 | 1,191,481 |
Mar 12, 2024 | 16.34 | 16.48 | 16.31 | 16.39 | 16.39 | 666,035 |
Mar 11, 2024 | 16.47 | 16.50 | 16.35 | 16.37 | 16.37 | 339,161 |
Mar 08, 2024 | 16.60 | 16.64 | 16.43 | 16.53 | 16.53 | 447,724 |
Mar 07, 2024 | 16.80 | 16.83 | 16.35 | 16.46 | 16.46 | 468,945 |
Mar 06, 2024 | 16.81 | 16.81 | 16.26 | 16.54 | 16.54 | 534,932 |
Mar 05, 2024 | 16.89 | 16.95 | 16.79 | 16.95 | 16.95 | 555,638 |
Mar 04, 2024 | 16.86 | 17.03 | 16.70 | 16.95 | 16.95 | 314,447 |
Mar 01, 2024 | 16.97 | 17.00 | 16.69 | 16.82 | 16.82 | 264,566 |
Feb 29, 2024 | 16.72 | 16.96 | 16.47 | 16.94 | 16.94 | 542,371 |
Feb 28, 2024 | 16.52 | 16.71 | 16.41 | 16.65 | 16.65 | 443,493 |
Feb 27, 2024 | 16.54 | 16.57 | 16.31 | 16.46 | 16.46 | 485,055 |
Feb 26, 2024 | 16.70 | 16.74 | 16.46 | 16.46 | 16.46 | 305,254 |
Feb 23, 2024 | 16.71 | 16.75 | 16.57 | 16.62 | 16.62 | 220,993 |
Feb 22, 2024 | 16.50 | 16.84 | 16.35 | 16.63 | 16.63 | 413,267 |
Feb 21, 2024 | 16.55 | 16.96 | 16.46 | 16.51 | 16.51 | 543,644 |
Feb 20, 2024 | 16.35 | 16.59 | 16.21 | 16.47 | 16.47 | 590,768 |
Feb 19, 2024 | 16.59 | 16.62 | 16.38 | 16.38 | 16.38 | 388,170 |
Feb 16, 2024 | 16.58 | 16.76 | 16.51 | 16.59 | 16.59 | 537,958 |
Feb 15, 2024 | 16.14 | 16.49 | 16.14 | 16.49 | 16.49 | 621,481 |
Feb 14, 2024 | 16.04 | 16.11 | 15.93 | 15.97 | 15.97 | 446,751 |
Feb 13, 2024 | 16.33 | 16.38 | 16.09 | 16.23 | 16.23 | 369,349 |
Feb 12, 2024 | 15.97 | 16.36 | 15.90 | 16.34 | 16.34 | 478,087 |
Feb 09, 2024 | 15.94 | 16.03 | 15.82 | 15.86 | 15.86 | 414,628 |
Feb 08, 2024 | 15.78 | 15.98 | 15.71 | 15.83 | 15.83 | 489,578 |
Feb 07, 2024 | 15.87 | 15.91 | 15.70 | 15.78 | 15.78 | 309,003 |
Feb 06, 2024 | 15.63 | 15.80 | 15.53 | 15.74 | 15.74 | 372,962 |
Feb 05, 2024 | 15.91 | 15.93 | 15.69 | 15.69 | 15.69 | 323,776 |
Feb 02, 2024 | 15.70 | 16.00 | 15.62 | 16.00 | 16.00 | 626,986 |
Feb 01, 2024 | 15.70 | 15.70 | 15.33 | 15.55 | 15.55 | 595,861 |
Jan 31, 2024 | 15.74 | 15.79 | 15.58 | 15.79 | 15.79 | 1,031,529 |
Jan 30, 2024 | 16.04 | 16.09 | 15.68 | 15.72 | 15.72 | 621,160 |
Jan 29, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 15.88 | 509,206 |
Jan 25, 2024 | 15.80 | 15.81 | 15.69 | 15.78 | 15.78 | 363,300 |
Jan 24, 2024 | 15.64 | 15.76 | 15.54 | 15.76 | 15.76 | 382,227 |
Jan 23, 2024 | 15.56 | 15.78 | 15.56 | 15.63 | 15.63 | 521,760 |
Jan 22, 2024 | 15.42 | 15.56 | 15.30 | 15.56 | 15.56 | 561,220 |
Jan 19, 2024 | 15.10 | 15.42 | 15.10 | 15.42 | 15.42 | 416,946 |
Jan 18, 2024 | 15.10 | 15.16 | 14.93 | 15.00 | 15.00 | 495,716 |
Jan 17, 2024 | 15.14 | 15.22 | 15.09 | 15.16 | 15.16 | 661,987 |
Jan 16, 2024 | 15.14 | 15.28 | 15.09 | 15.14 | 15.14 | 299,073 |
Jan 15, 2024 | 15.38 | 15.43 | 15.29 | 15.33 | 15.33 | 36,752 |
Jan 12, 2024 | 15.25 | 15.38 | 15.13 | 15.30 | 15.30 | 404,189 |
Jan 11, 2024 | 15.31 | 15.36 | 15.12 | 15.36 | 15.36 | 501,104 |
Jan 10, 2024 | 14.94 | 15.15 | 14.85 | 15.10 | 15.10 | 530,376 |
Jan 09, 2024 | 15.09 | 15.13 | 14.88 | 14.93 | 14.93 | 706,990 |
Jan 08, 2024 | 14.66 | 14.88 | 14.63 | 14.67 | 14.67 | 540,102 |
Jan 05, 2024 | 14.86 | 14.86 | 14.62 | 14.69 | 14.69 | 640,803 |
Jan 04, 2024 | 14.99 | 15.02 | 14.84 | 14.87 | 14.87 | 680,115 |
Jan 03, 2024 | 15.12 | 15.23 | 14.95 | 14.95 | 14.95 | 468,600 |
Jan 02, 2024 | 15.45 | 15.45 | 15.27 | 15.33 | 15.33 | 252,553 |
Dec 29, 2023 | 15.35 | 15.46 | 15.29 | 15.37 | 15.37 | 245,256 |
Dec 28, 2023 | 15.43 | 15.45 | 15.21 | 15.41 | 15.41 | 360,756 |
Dec 27, 2023 | 15.33 | 15.36 | 15.12 | 15.20 | 15.20 | 346,398 |
Dec 22, 2023 | 15.15 | 15.26 | 15.06 | 15.09 | 15.09 | 332,946 |
Dec 21, 2023 | 15.03 | 15.26 | 15.03 | 15.10 | 15.10 | 1,009,469 |
Dec 20, 2023 | 15.45 | 15.47 | 15.32 | 15.38 | 15.38 | 602,221 |
Dec 19, 2023 | 15.17 | 15.41 | 15.07 | 15.38 | 15.38 | 851,642 |
Dec 18, 2023 | 15.10 | 15.26 | 15.03 | 15.17 | 15.17 | 670,742 |
Dec 15, 2023 | 15.30 | 15.32 | 15.07 | 15.18 | 15.18 | 1,625,137 |
Dec 14, 2023 | 15.32 | 15.39 | 15.16 | 15.33 | 15.33 | 1,792,013 |
Dec 13, 2023 | 15.00 | 15.09 | 14.96 | 15.08 | 15.08 | 903,802 |
Dec 12, 2023 | 14.90 | 14.96 | 14.78 | 14.91 | 14.91 | 799,838 |
Dec 11, 2023 | 14.87 | 15.04 | 14.78 | 14.78 | 14.78 | 685,971 |
Dec 08, 2023 | 15.06 | 15.17 | 14.73 | 14.84 | 14.84 | 933,020 |
Dec 07, 2023 | 15.16 | 15.45 | 14.93 | 15.17 | 15.17 | 2,676,601 |
Dec 06, 2023 | 15.36 | 15.40 | 15.13 | 15.32 | 15.32 | 648,941 |
Dec 05, 2023 | 15.32 | 15.36 | 15.08 | 15.18 | 15.18 | 471,283 |
Dec 04, 2023 | 15.38 | 15.50 | 15.33 | 15.36 | 15.36 | 598,467 |
Dec 01, 2023 | 15.48 | 15.55 | 15.10 | 15.25 | 15.25 | 1,275,345 |
Nov 30, 2023 | 15.65 | 15.71 | 15.42 | 15.68 | 15.68 | 1,141,800 |
Nov 30, 2023 | 0.03 Dividend | |||||
Nov 29, 2023 | 15.36 | 15.60 | 15.22 | 15.60 | 15.57 | 753,632 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |