Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.21 | 15.45 | 15.09 | 15.34 | 15.34 | 30,900 |
May 01, 2024 | 15.84 | 15.84 | 15.20 | 15.20 | 15.20 | 21,100 |
Apr 30, 2024 | 16.20 | 16.68 | 15.68 | 16.08 | 16.08 | 21,400 |
Apr 29, 2024 | 16.77 | 16.90 | 16.25 | 16.33 | 16.33 | 23,800 |
Apr 26, 2024 | 16.35 | 16.73 | 16.32 | 16.56 | 16.56 | 12,500 |
Apr 25, 2024 | 16.45 | 16.74 | 16.35 | 16.74 | 16.74 | 28,100 |
Apr 24, 2024 | 16.34 | 16.89 | 16.30 | 16.50 | 16.50 | 43,200 |
Apr 23, 2024 | 16.34 | 16.80 | 16.30 | 16.54 | 16.54 | 23,300 |
Apr 22, 2024 | 16.56 | 17.07 | 16.31 | 16.50 | 16.50 | 27,200 |
Apr 19, 2024 | 16.54 | 16.76 | 16.31 | 16.76 | 16.76 | 16,100 |
Apr 18, 2024 | 16.82 | 17.12 | 16.44 | 16.76 | 16.76 | 32,800 |
Apr 17, 2024 | 17.43 | 17.50 | 16.82 | 16.89 | 16.89 | 42,800 |
Apr 16, 2024 | 16.83 | 17.37 | 16.40 | 17.21 | 17.21 | 35,200 |
Apr 15, 2024 | 16.77 | 16.95 | 16.44 | 16.85 | 16.85 | 31,700 |
Apr 12, 2024 | 16.66 | 17.13 | 16.41 | 16.52 | 16.52 | 30,800 |
Apr 11, 2024 | 17.17 | 17.40 | 16.86 | 17.05 | 17.05 | 57,500 |
Apr 10, 2024 | 17.44 | 17.93 | 16.87 | 17.05 | 17.05 | 46,900 |
Apr 09, 2024 | 17.30 | 17.92 | 16.79 | 17.85 | 17.85 | 32,800 |
Apr 08, 2024 | 17.75 | 18.00 | 17.25 | 17.25 | 17.25 | 31,800 |
Apr 05, 2024 | 16.75 | 17.62 | 16.61 | 17.59 | 17.59 | 29,700 |
Apr 04, 2024 | 16.30 | 16.96 | 16.30 | 16.88 | 16.88 | 17,900 |
Apr 03, 2024 | 16.34 | 16.58 | 16.01 | 16.13 | 16.13 | 30,800 |
Apr 02, 2024 | 16.54 | 16.80 | 16.30 | 16.45 | 16.45 | 29,800 |
Apr 01, 2024 | 16.68 | 17.00 | 16.13 | 17.00 | 17.00 | 28,700 |
Mar 28, 2024 | 16.51 | 16.96 | 16.51 | 16.53 | 16.53 | 19,000 |
Mar 27, 2024 | 16.46 | 16.83 | 16.39 | 16.74 | 16.74 | 12,600 |
Mar 26, 2024 | 16.57 | 16.67 | 16.18 | 16.54 | 16.54 | 39,000 |
Mar 25, 2024 | 16.06 | 16.66 | 15.78 | 16.61 | 16.61 | 71,200 |
Mar 22, 2024 | 15.51 | 16.15 | 15.50 | 16.10 | 16.10 | 25,900 |
Mar 21, 2024 | 15.32 | 15.85 | 15.05 | 15.84 | 15.84 | 26,700 |
Mar 20, 2024 | 15.47 | 15.49 | 15.00 | 15.20 | 15.20 | 35,500 |
Mar 19, 2024 | 15.31 | 15.95 | 15.30 | 15.32 | 15.32 | 19,100 |
Mar 18, 2024 | 16.00 | 16.22 | 15.65 | 15.65 | 15.65 | 11,500 |
Mar 15, 2024 | 16.08 | 16.08 | 15.81 | 16.00 | 16.00 | 24,100 |
Mar 14, 2024 | 16.27 | 16.76 | 15.99 | 16.10 | 16.10 | 24,500 |
Mar 13, 2024 | 16.52 | 16.56 | 16.04 | 16.16 | 16.16 | 11,300 |
Mar 12, 2024 | 17.05 | 17.05 | 16.32 | 16.40 | 16.40 | 9,400 |
Mar 11, 2024 | 17.00 | 17.16 | 16.36 | 17.06 | 17.06 | 22,200 |
Mar 08, 2024 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 68,400 |
Mar 07, 2024 | 15.75 | 16.36 | 15.12 | 16.10 | 16.10 | 18,800 |
Mar 06, 2024 | 15.93 | 15.93 | 15.58 | 15.85 | 15.85 | 12,200 |
Mar 05, 2024 | 15.65 | 15.80 | 15.38 | 15.75 | 15.75 | 12,300 |
Mar 04, 2024 | 15.92 | 16.23 | 15.60 | 15.75 | 15.75 | 16,200 |
Mar 01, 2024 | 15.71 | 15.91 | 15.67 | 15.87 | 15.87 | 15,200 |
Feb 29, 2024 | 15.73 | 15.73 | 15.31 | 15.59 | 15.59 | 16,700 |
Feb 28, 2024 | 15.60 | 15.75 | 15.28 | 15.70 | 15.70 | 12,200 |
Feb 27, 2024 | 15.24 | 15.88 | 14.96 | 15.60 | 15.60 | 36,000 |
Feb 26, 2024 | 15.04 | 15.48 | 14.85 | 15.25 | 15.25 | 19,600 |
Feb 23, 2024 | 15.00 | 15.14 | 14.96 | 15.14 | 15.14 | 23,000 |
Feb 22, 2024 | 14.98 | 15.03 | 14.81 | 15.00 | 15.00 | 22,300 |
Feb 21, 2024 | 15.00 | 15.15 | 14.80 | 15.00 | 15.00 | 21,000 |
Feb 20, 2024 | 14.83 | 15.15 | 14.83 | 15.05 | 15.05 | 10,300 |
Feb 16, 2024 | 15.09 | 15.40 | 15.03 | 15.15 | 15.15 | 22,100 |
Feb 15, 2024 | 15.14 | 15.29 | 15.00 | 15.22 | 15.22 | 18,100 |
Feb 15, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 15.30 | 15.36 | 15.05 | 15.12 | 15.08 | 18,600 |
Feb 13, 2024 | 14.84 | 15.28 | 14.75 | 15.10 | 15.06 | 17,500 |
Feb 12, 2024 | 15.24 | 15.48 | 14.85 | 15.17 | 15.13 | 48,500 |
Feb 09, 2024 | 15.33 | 15.59 | 15.33 | 15.54 | 15.50 | 20,400 |
Feb 08, 2024 | 15.34 | 15.98 | 15.11 | 15.46 | 15.42 | 20,400 |
Feb 07, 2024 | 15.68 | 16.01 | 14.60 | 15.04 | 15.00 | 39,100 |
Feb 06, 2024 | 15.43 | 15.97 | 15.32 | 15.53 | 15.49 | 33,800 |
Feb 05, 2024 | 15.77 | 15.77 | 15.10 | 15.30 | 15.26 | 37,000 |
Feb 02, 2024 | 15.57 | 16.00 | 15.37 | 15.94 | 15.90 | 16,300 |
Feb 01, 2024 | 15.56 | 15.91 | 15.10 | 15.91 | 15.87 | 17,400 |
Jan 31, 2024 | 15.71 | 16.09 | 15.29 | 15.29 | 15.25 | 17,900 |
Jan 30, 2024 | 16.02 | 16.16 | 15.78 | 15.91 | 15.87 | 17,500 |
Jan 29, 2024 | 15.85 | 16.29 | 15.45 | 16.11 | 16.07 | 10,000 |
Jan 26, 2024 | 15.99 | 16.08 | 15.61 | 16.04 | 16.00 | 11,500 |
Jan 25, 2024 | 15.47 | 15.85 | 15.31 | 15.63 | 15.59 | 17,600 |
Jan 24, 2024 | 15.78 | 16.07 | 15.22 | 15.46 | 15.42 | 25,200 |
Jan 23, 2024 | 15.93 | 16.17 | 15.50 | 15.54 | 15.50 | 28,600 |
Jan 22, 2024 | 14.60 | 16.35 | 14.60 | 15.86 | 15.82 | 50,600 |
Jan 19, 2024 | 15.28 | 15.49 | 14.86 | 15.49 | 15.45 | 10,400 |
Jan 18, 2024 | 14.98 | 15.44 | 14.87 | 14.89 | 14.85 | 18,400 |
Jan 17, 2024 | 15.00 | 15.38 | 14.87 | 14.96 | 14.92 | 21,500 |
Jan 16, 2024 | 15.53 | 15.87 | 15.10 | 15.25 | 15.21 | 29,100 |
Jan 12, 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 15.51 | 30,100 |
Jan 11, 2024 | 14.78 | 15.40 | 14.64 | 14.66 | 14.62 | 29,600 |
Jan 10, 2024 | 15.56 | 15.73 | 14.57 | 14.88 | 14.84 | 31,500 |
Jan 09, 2024 | 15.90 | 16.21 | 15.84 | 15.84 | 15.80 | 26,700 |
Jan 08, 2024 | 15.85 | 16.30 | 15.68 | 15.93 | 15.89 | 18,900 |
Jan 05, 2024 | 16.00 | 16.36 | 15.80 | 15.85 | 15.81 | 48,300 |
Jan 04, 2024 | 15.75 | 16.20 | 15.60 | 16.05 | 16.01 | 32,700 |
Jan 03, 2024 | 15.90 | 16.08 | 15.66 | 15.75 | 15.71 | 18,800 |
Jan 02, 2024 | 16.30 | 16.30 | 15.56 | 15.93 | 15.89 | 33,500 |
Dec 29, 2023 | 16.00 | 16.27 | 15.37 | 16.16 | 16.12 | 8,400 |
Dec 28, 2023 | 16.12 | 16.25 | 15.57 | 16.00 | 15.96 | 20,200 |
Dec 27, 2023 | 15.74 | 16.12 | 15.27 | 16.12 | 16.08 | 32,400 |
Dec 26, 2023 | 15.54 | 15.80 | 15.12 | 15.68 | 15.64 | 18,900 |
Dec 22, 2023 | 15.00 | 15.78 | 14.97 | 15.76 | 15.72 | 26,500 |
Dec 21, 2023 | 15.06 | 15.06 | 14.35 | 14.98 | 14.94 | 24,400 |
Dec 20, 2023 | 14.80 | 15.12 | 14.50 | 14.87 | 14.83 | 24,700 |
Dec 19, 2023 | 14.01 | 14.75 | 14.01 | 14.68 | 14.64 | 39,100 |
Dec 18, 2023 | 14.59 | 15.00 | 14.11 | 14.11 | 14.07 | 28,300 |
Dec 15, 2023 | 14.54 | 15.18 | 14.27 | 14.37 | 14.33 | 76,400 |
Dec 14, 2023 | 15.95 | 15.95 | 14.87 | 14.88 | 14.84 | 35,900 |
Dec 13, 2023 | 15.60 | 15.95 | 15.41 | 15.94 | 15.90 | 179,900 |
Dec 12, 2023 | 16.36 | 16.36 | 14.88 | 15.53 | 15.49 | 29,100 |
Dec 11, 2023 | 15.51 | 15.67 | 15.20 | 15.45 | 15.41 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |