Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.08 | 16.18 | 16.08 | 16.16 | 16.16 | 3,044 |
May 01, 2024 | 16.03 | 16.04 | 15.98 | 16.00 | 16.00 | 5,500 |
Apr 30, 2024 | 16.07 | 16.09 | 15.94 | 15.96 | 15.96 | 5,200 |
Apr 29, 2024 | 15.99 | 16.16 | 15.99 | 16.07 | 16.07 | 5,300 |
Apr 26, 2024 | 15.89 | 16.09 | 15.89 | 16.07 | 16.07 | 81,300 |
Apr 25, 2024 | 15.79 | 16.00 | 15.79 | 15.95 | 15.95 | 9,300 |
Apr 24, 2024 | 15.88 | 15.89 | 15.88 | 15.88 | 15.88 | 800 |
Apr 23, 2024 | 15.49 | 15.54 | 15.35 | 15.51 | 15.51 | 19,000 |
Apr 22, 2024 | 15.59 | 15.80 | 15.59 | 15.80 | 15.80 | 7,400 |
Apr 19, 2024 | 15.39 | 15.53 | 15.38 | 15.40 | 15.40 | 7,700 |
Apr 18, 2024 | 15.80 | 15.84 | 15.75 | 15.78 | 15.78 | 4,800 |
Apr 17, 2024 | 15.90 | 15.90 | 15.69 | 15.69 | 15.69 | 10,800 |
Apr 16, 2024 | 16.11 | 16.21 | 16.01 | 16.01 | 16.01 | 11,600 |
Apr 15, 2024 | 16.50 | 16.59 | 16.20 | 16.25 | 16.25 | 132,600 |
Apr 12, 2024 | 17.49 | 17.49 | 17.22 | 17.23 | 17.23 | 4,800 |
Apr 11, 2024 | 17.30 | 17.30 | 17.15 | 17.24 | 17.24 | 1,200 |
Apr 10, 2024 | 17.10 | 17.22 | 17.10 | 17.15 | 17.15 | 1,600 |
Apr 09, 2024 | 17.42 | 17.45 | 17.16 | 17.41 | 17.41 | 4,500 |
Apr 08, 2024 | 17.24 | 17.24 | 17.16 | 17.16 | 17.16 | 500 |
Apr 05, 2024 | 17.25 | 17.31 | 17.20 | 17.28 | 17.28 | 1,700 |
Apr 04, 2024 | 17.50 | 17.50 | 17.36 | 17.36 | 17.36 | 1,100 |
Apr 03, 2024 | 17.57 | 17.57 | 17.39 | 17.49 | 17.49 | 5,200 |
Apr 02, 2024 | 17.65 | 17.77 | 17.65 | 17.75 | 17.75 | 4,500 |
Apr 01, 2024 | 17.75 | 17.75 | 17.58 | 17.65 | 17.65 | 5,300 |
Mar 28, 2024 | 17.86 | 17.93 | 17.81 | 17.86 | 17.86 | 2,100 |
Mar 27, 2024 | 17.80 | 17.80 | 17.76 | 17.77 | 17.77 | 2,800 |
Mar 26, 2024 | 17.79 | 17.81 | 17.75 | 17.79 | 17.79 | 2,200 |
Mar 25, 2024 | 17.70 | 17.70 | 17.53 | 17.53 | 17.53 | 14,200 |
Mar 22, 2024 | 17.82 | 17.84 | 17.71 | 17.75 | 17.75 | 7,300 |
Mar 21, 2024 | 17.84 | 17.84 | 17.65 | 17.73 | 17.73 | 4,000 |
Mar 20, 2024 | 17.48 | 17.58 | 17.48 | 17.53 | 17.53 | 3,000 |
Mar 19, 2024 | 17.33 | 17.40 | 17.31 | 17.35 | 17.35 | 3,900 |
Mar 18, 2024 | 17.49 | 17.49 | 17.33 | 17.33 | 17.33 | 7,200 |
Mar 15, 2024 | 17.52 | 17.58 | 17.48 | 17.55 | 17.55 | 7,700 |
Mar 14, 2024 | 17.72 | 17.72 | 17.55 | 17.66 | 17.66 | 3,500 |
Mar 13, 2024 | 17.74 | 17.74 | 17.63 | 17.67 | 17.67 | 1,900 |
Mar 12, 2024 | 17.32 | 17.42 | 17.30 | 17.42 | 17.42 | 7,200 |
Mar 11, 2024 | 17.16 | 17.30 | 17.16 | 17.20 | 17.20 | 13,200 |
Mar 08, 2024 | 17.64 | 17.64 | 17.33 | 17.33 | 17.33 | 21,600 |
Mar 07, 2024 | 17.73 | 18.00 | 17.73 | 17.82 | 17.82 | 9,600 |
Mar 06, 2024 | 17.48 | 17.75 | 17.48 | 17.58 | 17.58 | 7,500 |
Mar 05, 2024 | 17.69 | 17.80 | 17.56 | 17.65 | 17.65 | 3,200 |
Mar 04, 2024 | 17.56 | 17.65 | 17.55 | 17.60 | 17.60 | 11,000 |
Mar 01, 2024 | 17.53 | 17.70 | 17.51 | 17.57 | 17.57 | 7,100 |
Feb 29, 2024 | 17.43 | 17.43 | 17.36 | 17.39 | 17.39 | 3,000 |
Feb 28, 2024 | 17.18 | 17.50 | 17.18 | 17.35 | 17.35 | 5,400 |
Feb 27, 2024 | 17.14 | 17.24 | 17.12 | 17.17 | 17.17 | 3,700 |
Feb 26, 2024 | 16.89 | 16.90 | 16.74 | 16.82 | 16.82 | 59,200 |
Feb 23, 2024 | 16.90 | 16.90 | 16.80 | 16.84 | 16.84 | 14,700 |
Feb 22, 2024 | 17.04 | 17.29 | 17.01 | 17.07 | 17.07 | 80,700 |
Feb 21, 2024 | 17.25 | 17.25 | 17.07 | 17.10 | 17.10 | 13,500 |
Feb 20, 2024 | 17.25 | 17.31 | 17.21 | 17.29 | 17.29 | 23,600 |
Feb 16, 2024 | 16.80 | 16.87 | 16.80 | 16.87 | 16.87 | 4,100 |
Feb 15, 2024 | 16.80 | 16.80 | 16.70 | 16.75 | 16.75 | 1,700 |
Feb 14, 2024 | 16.78 | 16.81 | 16.73 | 16.79 | 16.79 | 2,900 |
Feb 13, 2024 | 16.79 | 16.79 | 16.62 | 16.62 | 16.62 | 5,000 |
Feb 12, 2024 | 16.85 | 16.91 | 16.85 | 16.86 | 16.86 | 1,800 |
Feb 09, 2024 | 16.80 | 16.80 | 16.77 | 16.77 | 16.77 | 2,500 |
Feb 08, 2024 | 16.80 | 16.80 | 16.76 | 16.77 | 16.77 | 4,400 |
Feb 07, 2024 | 16.73 | 16.73 | 16.65 | 16.72 | 16.72 | 4,000 |
Feb 06, 2024 | 16.60 | 16.65 | 16.58 | 16.58 | 16.58 | 2,100 |
Feb 05, 2024 | 16.51 | 16.57 | 16.50 | 16.57 | 16.57 | 1,700 |
Feb 02, 2024 | 16.45 | 16.53 | 16.45 | 16.53 | 16.53 | 5,300 |
Feb 01, 2024 | 16.42 | 16.55 | 16.42 | 16.55 | 16.55 | 3,400 |
Jan 31, 2024 | 16.43 | 16.45 | 16.33 | 16.36 | 16.36 | 4,100 |
Jan 30, 2024 | 16.47 | 16.60 | 16.47 | 16.58 | 16.58 | 2,100 |
Jan 29, 2024 | 16.46 | 16.47 | 16.44 | 16.47 | 16.47 | 5,800 |
Jan 26, 2024 | 16.51 | 16.56 | 16.49 | 16.53 | 16.53 | 2,400 |
Jan 25, 2024 | 16.42 | 16.47 | 16.42 | 16.47 | 16.47 | 5,600 |
Jan 24, 2024 | 16.53 | 16.53 | 16.42 | 16.49 | 16.49 | 11,200 |
Jan 23, 2024 | 16.50 | 16.60 | 16.47 | 16.55 | 16.55 | 11,700 |
Jan 22, 2024 | 16.71 | 16.71 | 16.58 | 16.70 | 16.70 | 8,900 |
Jan 19, 2024 | 16.58 | 16.64 | 16.50 | 16.64 | 16.64 | 2,300 |
Jan 18, 2024 | 16.42 | 16.52 | 16.42 | 16.50 | 16.50 | 3,400 |
Jan 17, 2024 | 16.36 | 16.36 | 16.33 | 16.34 | 16.34 | 2,100 |
Jan 16, 2024 | 16.44 | 16.47 | 16.33 | 16.40 | 16.40 | 9,100 |
Jan 12, 2024 | 16.32 | 16.33 | 16.25 | 16.28 | 16.28 | 8,300 |
Jan 11, 2024 | 16.50 | 16.55 | 16.40 | 16.40 | 16.40 | 3,100 |
Jan 10, 2024 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 2,300 |
Jan 09, 2024 | 16.61 | 16.69 | 16.53 | 16.58 | 16.58 | 4,500 |
Jan 08, 2024 | 16.64 | 16.77 | 16.64 | 16.77 | 16.77 | 5,900 |
Jan 05, 2024 | 16.60 | 16.71 | 16.56 | 16.66 | 16.66 | 4,200 |
Jan 04, 2024 | 16.60 | 16.60 | 16.48 | 16.58 | 16.58 | 9,200 |
Jan 03, 2024 | 16.46 | 16.60 | 16.46 | 16.59 | 16.59 | 6,700 |
Jan 02, 2024 | 16.35 | 16.38 | 16.31 | 16.36 | 16.36 | 2,500 |
Dec 29, 2023 | 16.54 | 16.58 | 16.48 | 16.58 | 16.58 | 2,600 |
Dec 28, 2023 | 16.49 | 16.60 | 16.49 | 16.58 | 16.58 | 3,300 |
Dec 28, 2023 | 0.052 Dividend | |||||
Dec 27, 2023 | 16.42 | 16.42 | 16.33 | 16.39 | 16.34 | 2,900 |
Dec 26, 2023 | 16.43 | 16.50 | 16.40 | 16.45 | 16.40 | 4,200 |
Dec 22, 2023 | 16.17 | 16.28 | 16.17 | 16.22 | 16.17 | 3,700 |
Dec 21, 2023 | 16.10 | 16.17 | 16.08 | 16.17 | 16.12 | 1,500 |
Dec 20, 2023 | 16.14 | 16.15 | 16.01 | 16.03 | 15.98 | 2,600 |
Dec 19, 2023 | 15.98 | 16.05 | 15.91 | 15.91 | 15.86 | 14,500 |
Dec 18, 2023 | 15.89 | 15.97 | 15.83 | 15.91 | 15.86 | 5,000 |
Dec 15, 2023 | 16.11 | 16.11 | 15.95 | 16.00 | 15.95 | 13,300 |
Dec 14, 2023 | 16.21 | 16.29 | 16.20 | 16.25 | 16.19 | 6,000 |
Dec 13, 2023 | 16.60 | 16.60 | 16.32 | 16.38 | 16.33 | 1,400 |
Dec 12, 2023 | 16.54 | 16.60 | 16.54 | 16.56 | 16.51 | 1,000 |
Dec 11, 2023 | 16.60 | 16.60 | 16.59 | 16.59 | 16.54 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |