Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.92 | 17.92 | 17.05 | 17.28 | 17.28 | 137,300 |
May 09, 2024 | 17.20 | 17.89 | 17.20 | 17.87 | 17.87 | 387,600 |
May 08, 2024 | 16.88 | 17.12 | 16.88 | 16.96 | 16.96 | 61,400 |
May 07, 2024 | 17.18 | 17.27 | 16.92 | 16.95 | 16.95 | 105,200 |
May 06, 2024 | 16.93 | 17.23 | 16.93 | 17.18 | 17.18 | 63,300 |
May 03, 2024 | 16.81 | 17.06 | 16.81 | 16.99 | 16.99 | 63,000 |
May 02, 2024 | 16.68 | 16.84 | 16.61 | 16.81 | 16.81 | 34,500 |
May 01, 2024 | 16.49 | 16.73 | 16.37 | 16.68 | 16.68 | 36,300 |
Apr 30, 2024 | 16.51 | 16.52 | 16.33 | 16.51 | 16.51 | 45,500 |
Apr 29, 2024 | 16.50 | 16.55 | 16.31 | 16.49 | 16.49 | 96,300 |
Apr 29, 2024 | 0.043 Dividend | |||||
Apr 26, 2024 | 16.66 | 16.66 | 16.50 | 16.55 | 16.51 | 22,600 |
Apr 25, 2024 | 16.80 | 16.86 | 16.59 | 16.66 | 16.62 | 73,100 |
Apr 24, 2024 | 16.98 | 17.20 | 16.86 | 16.92 | 16.88 | 48,400 |
Apr 23, 2024 | 16.77 | 17.15 | 16.77 | 17.00 | 16.96 | 55,600 |
Apr 22, 2024 | 16.61 | 16.74 | 16.45 | 16.74 | 16.70 | 50,600 |
Apr 19, 2024 | 16.67 | 16.83 | 16.61 | 16.70 | 16.66 | 80,800 |
Apr 18, 2024 | 16.68 | 16.78 | 16.09 | 16.63 | 16.59 | 76,400 |
Apr 17, 2024 | 16.99 | 17.05 | 16.62 | 16.71 | 16.67 | 84,200 |
Apr 16, 2024 | 16.89 | 17.02 | 16.75 | 16.93 | 16.89 | 184,200 |
Apr 15, 2024 | 16.97 | 17.10 | 16.77 | 17.05 | 17.01 | 49,000 |
Apr 12, 2024 | 16.74 | 16.96 | 16.69 | 16.74 | 16.70 | 55,700 |
Apr 11, 2024 | 16.98 | 16.98 | 16.56 | 16.72 | 16.68 | 49,600 |
Apr 10, 2024 | 16.78 | 16.97 | 16.62 | 16.73 | 16.69 | 97,600 |
Apr 09, 2024 | 16.70 | 16.72 | 16.53 | 16.70 | 16.66 | 37,800 |
Apr 08, 2024 | 16.69 | 16.70 | 16.52 | 16.60 | 16.56 | 36,700 |
Apr 05, 2024 | 16.65 | 16.72 | 16.54 | 16.55 | 16.51 | 22,000 |
Apr 04, 2024 | 16.71 | 16.75 | 16.62 | 16.68 | 16.64 | 57,400 |
Apr 03, 2024 | 16.54 | 16.75 | 16.54 | 16.73 | 16.69 | 42,000 |
Apr 02, 2024 | 16.50 | 16.66 | 16.50 | 16.52 | 16.48 | 24,100 |
Apr 01, 2024 | 16.68 | 16.83 | 16.50 | 16.65 | 16.61 | 56,200 |
Mar 28, 2024 | 16.93 | 17.13 | 16.75 | 16.76 | 16.72 | 42,900 |
Mar 27, 2024 | 17.05 | 17.16 | 16.85 | 16.96 | 16.92 | 87,700 |
Mar 27, 2024 | 0.043 Dividend | |||||
Mar 26, 2024 | 16.89 | 17.30 | 16.88 | 17.13 | 17.04 | 101,600 |
Mar 25, 2024 | 16.86 | 16.92 | 16.80 | 16.89 | 16.80 | 37,300 |
Mar 22, 2024 | 16.80 | 16.90 | 16.66 | 16.81 | 16.72 | 28,800 |
Mar 21, 2024 | 16.72 | 16.90 | 16.72 | 16.80 | 16.71 | 26,600 |
Mar 20, 2024 | 16.87 | 16.87 | 16.66 | 16.83 | 16.74 | 44,800 |
Mar 19, 2024 | 16.90 | 16.90 | 16.67 | 16.87 | 16.78 | 66,600 |
Mar 18, 2024 | 16.74 | 16.95 | 16.64 | 16.85 | 16.76 | 69,800 |
Mar 15, 2024 | 16.60 | 16.75 | 16.51 | 16.53 | 16.45 | 36,000 |
Mar 14, 2024 | 16.59 | 16.59 | 16.38 | 16.53 | 16.45 | 59,200 |
Mar 13, 2024 | 16.00 | 16.44 | 16.00 | 16.40 | 16.32 | 39,300 |
Mar 12, 2024 | 16.08 | 16.19 | 15.88 | 16.01 | 15.93 | 40,800 |
Mar 11, 2024 | 16.10 | 16.24 | 16.06 | 16.06 | 15.98 | 73,200 |
Mar 08, 2024 | 16.00 | 16.50 | 16.00 | 16.13 | 16.05 | 108,500 |
Mar 07, 2024 | 16.85 | 16.85 | 15.52 | 15.87 | 15.79 | 195,800 |
Mar 06, 2024 | 16.78 | 17.05 | 16.74 | 16.80 | 16.71 | 62,900 |
Mar 05, 2024 | 16.59 | 16.71 | 16.58 | 16.68 | 16.59 | 31,900 |
Mar 04, 2024 | 16.67 | 16.78 | 16.59 | 16.59 | 16.51 | 37,900 |
Mar 01, 2024 | 16.61 | 16.74 | 16.58 | 16.67 | 16.58 | 82,500 |
Feb 29, 2024 | 16.62 | 16.70 | 16.52 | 16.62 | 16.54 | 51,500 |
Feb 28, 2024 | 16.59 | 16.68 | 16.55 | 16.60 | 16.52 | 32,100 |
Feb 28, 2024 | 0.043 Dividend | |||||
Feb 27, 2024 | 16.33 | 16.63 | 16.33 | 16.56 | 16.43 | 28,800 |
Feb 26, 2024 | 16.68 | 16.89 | 16.30 | 16.33 | 16.20 | 72,500 |
Feb 23, 2024 | 16.55 | 16.80 | 16.50 | 16.78 | 16.65 | 52,100 |
Feb 22, 2024 | 16.75 | 16.75 | 16.45 | 16.50 | 16.37 | 36,600 |
Feb 21, 2024 | 16.72 | 16.72 | 16.52 | 16.67 | 16.54 | 21,900 |
Feb 20, 2024 | 16.71 | 16.92 | 16.69 | 16.77 | 16.64 | 100,000 |
Feb 16, 2024 | 16.78 | 16.94 | 16.70 | 16.70 | 16.57 | 56,800 |
Feb 15, 2024 | 16.80 | 16.80 | 16.61 | 16.78 | 16.65 | 39,000 |
Feb 14, 2024 | 16.48 | 16.82 | 16.46 | 16.75 | 16.62 | 53,700 |
Feb 13, 2024 | 16.47 | 16.47 | 16.28 | 16.41 | 16.28 | 40,500 |
Feb 12, 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.37 | 25,300 |
Feb 09, 2024 | 16.39 | 16.52 | 16.30 | 16.39 | 16.26 | 59,600 |
Feb 08, 2024 | 16.49 | 16.49 | 16.31 | 16.35 | 16.22 | 55,800 |
Feb 07, 2024 | 16.36 | 16.47 | 16.30 | 16.42 | 16.29 | 29,300 |
Feb 06, 2024 | 16.38 | 16.56 | 16.29 | 16.36 | 16.23 | 44,800 |
Feb 05, 2024 | 16.20 | 16.39 | 16.10 | 16.39 | 16.26 | 108,300 |
Feb 02, 2024 | 16.29 | 16.47 | 16.23 | 16.28 | 16.15 | 44,400 |
Feb 01, 2024 | 16.15 | 16.38 | 16.15 | 16.29 | 16.16 | 38,600 |
Jan 31, 2024 | 16.08 | 16.35 | 16.08 | 16.15 | 16.03 | 171,400 |
Jan 30, 2024 | 16.32 | 16.32 | 16.09 | 16.13 | 16.01 | 45,200 |
Jan 30, 2024 | 0.043 Dividend | |||||
Jan 29, 2024 | 16.10 | 16.35 | 16.06 | 16.32 | 16.15 | 85,200 |
Jan 26, 2024 | 16.15 | 16.32 | 16.05 | 16.12 | 15.95 | 72,500 |
Jan 25, 2024 | 15.89 | 16.04 | 15.85 | 15.99 | 15.83 | 103,800 |
Jan 24, 2024 | 15.62 | 15.88 | 15.59 | 15.85 | 15.69 | 58,400 |
Jan 23, 2024 | 15.66 | 15.76 | 15.42 | 15.60 | 15.44 | 43,800 |
Jan 22, 2024 | 15.22 | 15.76 | 15.22 | 15.71 | 15.55 | 72,200 |
Jan 19, 2024 | 15.13 | 15.24 | 14.99 | 15.22 | 15.06 | 157,200 |
Jan 18, 2024 | 14.92 | 15.02 | 14.85 | 15.00 | 14.85 | 39,300 |
Jan 17, 2024 | 14.77 | 15.00 | 14.75 | 14.90 | 14.75 | 43,700 |
Jan 16, 2024 | 15.08 | 15.08 | 14.76 | 14.92 | 14.77 | 43,200 |
Jan 15, 2024 | 15.13 | 15.13 | 14.87 | 15.10 | 14.94 | 70,000 |
Jan 12, 2024 | 15.05 | 15.10 | 14.94 | 15.09 | 14.93 | 38,300 |
Jan 11, 2024 | 15.06 | 15.06 | 14.92 | 14.95 | 14.80 | 58,800 |
Jan 10, 2024 | 15.24 | 15.24 | 15.00 | 15.06 | 14.90 | 20,600 |
Jan 09, 2024 | 14.95 | 15.08 | 14.85 | 15.02 | 14.87 | 61,800 |
Jan 08, 2024 | 14.90 | 14.99 | 14.85 | 14.94 | 14.79 | 50,300 |
Jan 05, 2024 | 14.85 | 14.95 | 14.77 | 14.90 | 14.75 | 29,800 |
Jan 04, 2024 | 14.76 | 15.00 | 14.76 | 14.85 | 14.70 | 14,800 |
Jan 03, 2024 | 14.88 | 14.88 | 14.61 | 14.75 | 14.60 | 51,800 |
Jan 02, 2024 | 15.12 | 15.15 | 14.88 | 14.98 | 14.83 | 73,300 |
Dec 29, 2023 | 15.25 | 15.28 | 15.09 | 15.17 | 15.01 | 23,000 |
Dec 28, 2023 | 15.24 | 15.42 | 15.18 | 15.18 | 15.02 | 30,700 |
Dec 28, 2023 | 0.043 Dividend | |||||
Dec 27, 2023 | 15.02 | 15.47 | 15.02 | 15.40 | 15.20 | 85,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |