Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.25 | 16.25 | 15.85 | 15.90 | 15.90 | 149 |
Apr 29, 2024 | 16.25 | 16.25 | 15.80 | 16.00 | 16.00 | 164 |
Apr 26, 2024 | 16.20 | 16.40 | 16.00 | 16.35 | 16.35 | 1,138 |
Apr 25, 2024 | 16.25 | 16.25 | 15.55 | 16.20 | 16.20 | 1,135 |
Apr 24, 2024 | 16.20 | 16.85 | 15.95 | 16.25 | 16.25 | 1,865 |
Apr 23, 2024 | 16.50 | 16.50 | 15.70 | 16.10 | 16.10 | 1,985 |
Apr 22, 2024 | 15.60 | 16.45 | 15.55 | 16.05 | 16.05 | 264 |
Apr 19, 2024 | 16.25 | 16.25 | 14.95 | 15.70 | 15.70 | 920 |
Apr 18, 2024 | 15.50 | 16.20 | 15.35 | 16.20 | 16.20 | 1,586 |
Apr 17, 2024 | 16.00 | 16.00 | 15.50 | 15.90 | 15.90 | 818 |
Apr 16, 2024 | 15.20 | 16.70 | 15.15 | 16.60 | 16.60 | 1,922 |
Apr 15, 2024 | 16.30 | 16.30 | 15.80 | 16.20 | 16.20 | 273 |
Apr 12, 2024 | 16.10 | 16.30 | 15.95 | 16.15 | 16.15 | 146 |
Apr 11, 2024 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 1,358 |
Apr 10, 2024 | 16.70 | 16.95 | 16.00 | 16.30 | 16.30 | 306 |
Apr 09, 2024 | 16.85 | 16.90 | 16.00 | 16.15 | 16.15 | 474 |
Apr 08, 2024 | 16.65 | 16.65 | 16.15 | 16.45 | 16.45 | 155 |
Apr 05, 2024 | 16.00 | 17.05 | 16.00 | 16.50 | 16.50 | 475 |
Apr 04, 2024 | 16.15 | 16.60 | 15.85 | 16.15 | 16.15 | 298 |
Apr 03, 2024 | 17.25 | 17.25 | 16.15 | 16.20 | 16.20 | 662 |
Mar 27, 2024 | 16.90 | 16.90 | 16.20 | 16.75 | 16.75 | 854 |
Mar 26, 2024 | 17.00 | 17.15 | 16.85 | 16.85 | 16.85 | 351 |
Mar 25, 2024 | 16.65 | 17.05 | 16.60 | 16.80 | 16.80 | 313 |
Mar 22, 2024 | 17.40 | 17.40 | 16.70 | 16.80 | 16.80 | 157 |
Mar 21, 2024 | 17.40 | 17.50 | 16.35 | 17.40 | 17.40 | 130 |
Mar 20, 2024 | 16.90 | 17.40 | 16.60 | 17.35 | 17.35 | 256 |
Mar 19, 2024 | 16.55 | 16.85 | 16.40 | 16.80 | 16.80 | 196 |
Mar 18, 2024 | 16.50 | 16.85 | 16.45 | 16.85 | 16.85 | 266 |
Mar 15, 2024 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 268 |
Mar 14, 2024 | 16.60 | 16.75 | 16.50 | 16.70 | 16.70 | 347 |
Mar 13, 2024 | 16.40 | 16.65 | 16.10 | 16.50 | 16.50 | 158 |
Mar 12, 2024 | 16.35 | 16.50 | 16.00 | 16.40 | 16.40 | 136 |
Mar 11, 2024 | 16.35 | 16.35 | 15.65 | 16.30 | 16.30 | 87 |
Mar 08, 2024 | 16.15 | 16.50 | 16.00 | 16.00 | 16.00 | 371 |
Mar 07, 2024 | 16.55 | 16.55 | 15.35 | 16.10 | 16.10 | 465 |
Mar 06, 2024 | 15.60 | 16.35 | 15.60 | 16.15 | 16.15 | 103 |
Mar 05, 2024 | 15.70 | 16.25 | 15.70 | 15.85 | 15.85 | 243 |
Mar 04, 2024 | 16.25 | 16.80 | 15.60 | 16.25 | 16.25 | 357 |
Mar 01, 2024 | 16.30 | 16.80 | 16.20 | 16.70 | 16.70 | 227 |
Feb 29, 2024 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | 369 |
Feb 28, 2024 | 16.75 | 16.75 | 16.25 | 16.50 | 16.50 | 261 |
Feb 27, 2024 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | 472 |
Feb 26, 2024 | 16.10 | 16.85 | 16.10 | 16.35 | 16.35 | 450 |
Feb 23, 2024 | 16.25 | 16.70 | 16.25 | 16.65 | 16.65 | 518 |
Feb 22, 2024 | 16.00 | 16.75 | 16.00 | 16.50 | 16.50 | 303 |
Feb 21, 2024 | 16.05 | 16.35 | 16.00 | 16.15 | 16.15 | 182 |
Feb 20, 2024 | 16.00 | 16.65 | 16.00 | 16.10 | 16.10 | 223 |
Feb 19, 2024 | 16.30 | 16.60 | 16.00 | 16.50 | 16.50 | 209 |
Feb 16, 2024 | 16.95 | 17.00 | 16.30 | 16.50 | 16.50 | 322 |
Feb 15, 2024 | 16.55 | 17.00 | 16.10 | 16.65 | 16.65 | 636 |
Feb 14, 2024 | 16.95 | 17.00 | 16.05 | 16.35 | 16.35 | 197 |
Feb 09, 2024 | 16.40 | 16.90 | 16.05 | 16.85 | 16.85 | 416 |
Feb 08, 2024 | 16.40 | 16.75 | 16.20 | 16.45 | 16.45 | 477 |
Feb 08, 2024 | 0.028889 Dividend | |||||
Feb 07, 2024 | 16.75 | 16.75 | 16.25 | 16.40 | 16.37 | 242 |
Feb 06, 2024 | 16.40 | 16.45 | 16.10 | 16.30 | 16.27 | 231 |
Feb 05, 2024 | 16.40 | 16.85 | 16.00 | 16.40 | 16.37 | 145 |
Feb 02, 2024 | 17.10 | 17.10 | 16.10 | 16.30 | 16.27 | 273 |
Feb 01, 2024 | 16.80 | 16.80 | 16.05 | 16.50 | 16.47 | 308 |
Jan 31, 2024 | 16.40 | 17.10 | 16.15 | 16.40 | 16.37 | 708 |
Jan 30, 2024 | 16.75 | 16.75 | 15.95 | 16.40 | 16.37 | 296 |
Jan 29, 2024 | 16.90 | 16.90 | 15.90 | 16.55 | 16.52 | 349 |
Jan 26, 2024 | 16.00 | 17.15 | 15.55 | 16.50 | 16.47 | 594 |
Jan 25, 2024 | 17.20 | 17.30 | 16.10 | 16.30 | 16.27 | 498 |
Jan 24, 2024 | 16.80 | 16.85 | 16.00 | 16.40 | 16.37 | 409 |
Jan 23, 2024 | 16.85 | 16.90 | 16.00 | 16.45 | 16.42 | 424 |
Jan 22, 2024 | 16.85 | 17.30 | 16.85 | 17.15 | 17.12 | 629 |
Jan 19, 2024 | 16.40 | 17.15 | 16.00 | 16.15 | 16.12 | 877 |
Jan 18, 2024 | 17.00 | 17.80 | 16.20 | 16.90 | 16.87 | 573 |
Jan 17, 2024 | 16.90 | 16.90 | 15.60 | 16.20 | 16.17 | 621 |
Jan 16, 2024 | 15.80 | 17.45 | 15.60 | 16.40 | 16.37 | 970 |
Jan 15, 2024 | 16.00 | 16.00 | 15.25 | 15.60 | 15.57 | 169 |
Jan 12, 2024 | 15.50 | 15.95 | 15.00 | 15.25 | 15.22 | 322 |
Jan 11, 2024 | 16.00 | 16.10 | 15.35 | 15.35 | 15.32 | 206 |
Jan 10, 2024 | 16.10 | 16.10 | 15.30 | 16.05 | 16.02 | 344 |
Jan 09, 2024 | 15.65 | 16.10 | 15.30 | 16.10 | 16.07 | 274 |
Jan 08, 2024 | 15.20 | 15.75 | 14.90 | 15.65 | 15.62 | 293 |
Jan 05, 2024 | 15.20 | 15.30 | 14.70 | 15.25 | 15.22 | 87 |
Jan 04, 2024 | 14.50 | 15.25 | 14.50 | 15.05 | 15.02 | 389 |
Jan 03, 2024 | 14.20 | 14.80 | 13.50 | 14.15 | 14.13 | 193 |
Jan 02, 2024 | 14.50 | 14.75 | 14.00 | 14.20 | 14.17 | 182 |
Dec 29, 2023 | 14.40 | 14.50 | 13.30 | 14.40 | 14.37 | 226 |
Dec 28, 2023 | 14.40 | 14.40 | 13.30 | 14.35 | 14.32 | 92 |
Dec 27, 2023 | 14.45 | 14.45 | 13.45 | 13.80 | 13.78 | 170 |
Dec 26, 2023 | 14.50 | 14.50 | 13.70 | 13.90 | 13.88 | 125 |
Dec 22, 2023 | 14.40 | 14.50 | 14.40 | 14.45 | 14.42 | 83 |
Dec 21, 2023 | 14.45 | 14.45 | 14.00 | 14.40 | 14.37 | 327 |
Dec 20, 2023 | 14.45 | 14.45 | 14.00 | 14.30 | 14.27 | 113 |
Dec 19, 2023 | 14.00 | 14.40 | 14.00 | 14.30 | 14.27 | 144 |
Dec 18, 2023 | 14.30 | 14.45 | 13.55 | 13.85 | 13.83 | 266 |
Dec 15, 2023 | 14.55 | 14.90 | 13.75 | 13.75 | 13.73 | 174 |
Dec 14, 2023 | 14.45 | 14.65 | 14.45 | 14.55 | 14.52 | 210 |
Dec 13, 2023 | 14.50 | 14.60 | 13.50 | 14.45 | 14.42 | 150 |
Dec 12, 2023 | 14.25 | 14.45 | 12.80 | 13.45 | 13.43 | 211 |
Dec 11, 2023 | 14.00 | 14.10 | 13.45 | 14.05 | 14.03 | 98 |
Dec 07, 2023 | 14.10 | 14.30 | 13.55 | 13.55 | 13.53 | 46 |
Dec 06, 2023 | 13.10 | 14.15 | 13.10 | 14.05 | 14.03 | 455 |
Dec 05, 2023 | 13.30 | 13.35 | 13.00 | 13.00 | 12.98 | 72 |
Dec 04, 2023 | 13.70 | 13.70 | 13.50 | 13.50 | 13.48 | 14 |
Dec 01, 2023 | 13.95 | 14.00 | 13.30 | 13.50 | 13.48 | 189 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |