Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 14.34 | 14.43 | 14.31 | 14.36 | 14.36 | 6,221 |
May 22, 2024 | 14.30 | 14.44 | 14.23 | 14.37 | 14.37 | 43,200 |
May 21, 2024 | 14.45 | 14.55 | 14.35 | 14.36 | 14.36 | 50,300 |
May 20, 2024 | 14.24 | 14.34 | 14.10 | 14.33 | 14.33 | 29,900 |
May 17, 2024 | 14.32 | 14.32 | 14.20 | 14.24 | 14.24 | 51,900 |
May 16, 2024 | 14.10 | 14.32 | 14.04 | 14.32 | 14.32 | 33,400 |
May 15, 2024 | 14.10 | 14.35 | 14.10 | 14.12 | 14.12 | 45,600 |
May 14, 2024 | 14.23 | 14.28 | 14.00 | 14.05 | 14.05 | 21,800 |
May 13, 2024 | 13.98 | 14.15 | 13.96 | 14.08 | 14.08 | 57,900 |
May 10, 2024 | 13.89 | 14.04 | 13.84 | 14.01 | 14.01 | 48,700 |
May 09, 2024 | 13.84 | 13.99 | 13.69 | 13.86 | 13.86 | 53,300 |
May 08, 2024 | 14.00 | 14.07 | 13.93 | 13.95 | 13.95 | 52,100 |
May 07, 2024 | 13.88 | 14.00 | 13.84 | 13.89 | 13.89 | 20,800 |
May 06, 2024 | 14.10 | 14.19 | 13.90 | 13.91 | 13.91 | 39,400 |
May 03, 2024 | 14.03 | 14.12 | 13.98 | 14.09 | 14.09 | 61,500 |
May 02, 2024 | 14.49 | 14.52 | 14.17 | 14.18 | 14.18 | 103,500 |
May 01, 2024 | 14.44 | 14.84 | 14.13 | 14.65 | 14.65 | 440,600 |
Apr 30, 2024 | 14.50 | 15.00 | 14.44 | 14.94 | 14.94 | 191,100 |
Apr 29, 2024 | 14.37 | 14.63 | 14.36 | 14.51 | 14.51 | 268,100 |
Apr 26, 2024 | 14.77 | 14.92 | 14.52 | 14.61 | 14.61 | 55,700 |
Apr 25, 2024 | 15.52 | 15.70 | 15.13 | 15.14 | 15.14 | 79,400 |
Apr 24, 2024 | 14.61 | 14.91 | 14.61 | 14.88 | 14.88 | 26,700 |
Apr 23, 2024 | 14.77 | 14.85 | 14.61 | 14.64 | 14.64 | 18,800 |
Apr 22, 2024 | 14.86 | 15.05 | 14.69 | 14.83 | 14.83 | 45,400 |
Apr 19, 2024 | 14.71 | 15.14 | 14.71 | 15.05 | 15.05 | 28,900 |
Apr 18, 2024 | 14.49 | 14.69 | 14.41 | 14.67 | 14.67 | 21,900 |
Apr 17, 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 14.50 | 32,800 |
Apr 16, 2024 | 14.35 | 14.42 | 14.22 | 14.33 | 14.33 | 15,000 |
Apr 15, 2024 | 14.00 | 14.32 | 13.93 | 14.31 | 14.31 | 36,200 |
Apr 12, 2024 | 14.01 | 14.18 | 13.97 | 14.11 | 14.11 | 15,000 |
Apr 11, 2024 | 14.07 | 14.12 | 13.86 | 13.90 | 13.90 | 55,200 |
Apr 10, 2024 | 14.36 | 14.36 | 14.09 | 14.12 | 14.12 | 35,100 |
Apr 09, 2024 | 14.02 | 14.24 | 14.02 | 14.13 | 14.13 | 14,600 |
Apr 08, 2024 | 14.03 | 14.19 | 14.03 | 14.17 | 14.17 | 11,200 |
Apr 05, 2024 | 14.41 | 14.41 | 14.10 | 14.17 | 14.17 | 22,400 |
Apr 04, 2024 | 14.26 | 14.57 | 14.19 | 14.57 | 14.57 | 20,300 |
Apr 03, 2024 | 14.58 | 14.58 | 14.37 | 14.39 | 14.39 | 16,200 |
Apr 02, 2024 | 14.64 | 14.68 | 14.51 | 14.51 | 14.51 | 7,100 |
Apr 01, 2024 | 14.50 | 14.56 | 14.33 | 14.50 | 14.50 | 9,700 |
Mar 28, 2024 | 14.57 | 14.58 | 14.47 | 14.53 | 14.53 | 6,700 |
Mar 27, 2024 | 14.70 | 14.71 | 14.57 | 14.58 | 14.58 | 10,500 |
Mar 26, 2024 | 14.57 | 14.70 | 14.53 | 14.67 | 14.67 | 11,300 |
Mar 25, 2024 | 14.50 | 14.60 | 14.49 | 14.58 | 14.58 | 5,300 |
Mar 22, 2024 | 14.78 | 14.78 | 14.60 | 14.63 | 14.63 | 9,800 |
Mar 21, 2024 | 14.53 | 14.68 | 14.43 | 14.68 | 14.68 | 20,800 |
Mar 20, 2024 | 14.93 | 14.96 | 14.65 | 14.68 | 14.68 | 10,000 |
Mar 19, 2024 | 15.03 | 15.04 | 14.87 | 14.87 | 14.87 | 10,000 |
Mar 19, 2024 | 0.167 Dividend | |||||
Mar 18, 2024 | 15.04 | 15.18 | 15.02 | 15.18 | 15.01 | 5,300 |
Mar 15, 2024 | 14.95 | 15.21 | 14.94 | 15.17 | 15.00 | 18,800 |
Mar 14, 2024 | 14.89 | 14.91 | 14.75 | 14.78 | 14.62 | 10,800 |
Mar 13, 2024 | 15.02 | 15.04 | 14.89 | 14.97 | 14.81 | 36,700 |
Mar 12, 2024 | 15.26 | 15.30 | 14.98 | 15.07 | 14.90 | 10,000 |
Mar 11, 2024 | 15.18 | 15.42 | 15.18 | 15.39 | 15.22 | 45,400 |
Mar 08, 2024 | 14.97 | 15.16 | 14.83 | 15.09 | 14.92 | 11,500 |
Mar 07, 2024 | 15.13 | 15.21 | 14.86 | 14.96 | 14.80 | 11,900 |
Mar 06, 2024 | 15.02 | 15.24 | 15.02 | 15.22 | 15.06 | 17,800 |
Mar 05, 2024 | 14.96 | 15.23 | 14.96 | 15.17 | 15.00 | 41,400 |
Mar 04, 2024 | 14.89 | 14.89 | 14.68 | 14.89 | 14.73 | 12,200 |
Mar 01, 2024 | 14.96 | 15.01 | 14.78 | 14.83 | 14.67 | 21,100 |
Feb 29, 2024 | 15.21 | 15.22 | 14.93 | 14.97 | 14.81 | 25,000 |
Feb 28, 2024 | 15.27 | 15.27 | 15.19 | 15.25 | 15.08 | 15,200 |
Feb 27, 2024 | 15.17 | 15.25 | 15.14 | 15.23 | 15.06 | 13,300 |
Feb 26, 2024 | 15.03 | 15.14 | 14.99 | 15.12 | 14.95 | 11,400 |
Feb 23, 2024 | 15.14 | 15.18 | 15.03 | 15.09 | 14.92 | 10,800 |
Feb 22, 2024 | 15.26 | 15.35 | 15.11 | 15.11 | 14.94 | 52,000 |
Feb 21, 2024 | 15.63 | 15.76 | 15.53 | 15.65 | 15.48 | 25,300 |
Feb 20, 2024 | 15.74 | 15.93 | 15.71 | 15.81 | 15.64 | 53,400 |
Feb 16, 2024 | 15.68 | 15.78 | 15.51 | 15.59 | 15.42 | 23,900 |
Feb 15, 2024 | 15.46 | 15.73 | 15.46 | 15.55 | 15.38 | 16,900 |
Feb 14, 2024 | 15.67 | 15.67 | 15.40 | 15.43 | 15.26 | 35,500 |
Feb 13, 2024 | 15.72 | 15.87 | 15.47 | 15.64 | 15.47 | 29,500 |
Feb 12, 2024 | 15.11 | 15.38 | 15.07 | 15.31 | 15.14 | 26,000 |
Feb 09, 2024 | 15.43 | 15.46 | 15.07 | 15.11 | 14.94 | 20,500 |
Feb 08, 2024 | 15.54 | 15.59 | 15.42 | 15.54 | 15.37 | 7,300 |
Feb 07, 2024 | 15.57 | 15.57 | 15.45 | 15.48 | 15.31 | 21,200 |
Feb 06, 2024 | 15.50 | 15.71 | 15.50 | 15.60 | 15.43 | 11,200 |
Feb 05, 2024 | 15.53 | 15.69 | 15.46 | 15.49 | 15.32 | 61,100 |
Feb 02, 2024 | 15.63 | 15.81 | 15.28 | 15.34 | 15.17 | 238,800 |
Feb 01, 2024 | 17.02 | 17.02 | 16.61 | 16.61 | 16.43 | 183,400 |
Jan 31, 2024 | 16.94 | 17.11 | 16.73 | 17.11 | 16.92 | 45,700 |
Jan 30, 2024 | 16.50 | 16.72 | 16.45 | 16.70 | 16.52 | 12,100 |
Jan 29, 2024 | 16.65 | 16.66 | 16.46 | 16.46 | 16.28 | 13,600 |
Jan 26, 2024 | 16.73 | 16.75 | 16.53 | 16.67 | 16.49 | 7,700 |
Jan 25, 2024 | 16.92 | 17.10 | 16.75 | 16.80 | 16.62 | 9,800 |
Jan 24, 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.72 | 12,500 |
Jan 23, 2024 | 17.19 | 17.19 | 17.00 | 17.00 | 16.81 | 6,200 |
Jan 22, 2024 | 16.89 | 17.17 | 16.89 | 17.12 | 16.93 | 5,900 |
Jan 19, 2024 | 17.30 | 17.30 | 17.06 | 17.07 | 16.88 | 12,300 |
Jan 18, 2024 | 17.34 | 17.39 | 17.23 | 17.26 | 17.07 | 13,500 |
Jan 17, 2024 | 17.48 | 17.63 | 17.43 | 17.46 | 17.27 | 29,500 |
Jan 16, 2024 | 17.24 | 17.40 | 17.19 | 17.29 | 17.10 | 11,100 |
Jan 12, 2024 | 17.05 | 17.14 | 16.96 | 17.13 | 16.94 | 16,100 |
Jan 11, 2024 | 16.92 | 17.22 | 16.88 | 17.06 | 16.87 | 27,700 |
Jan 10, 2024 | 17.39 | 17.40 | 17.12 | 17.21 | 17.02 | 25,700 |
Jan 09, 2024 | 17.82 | 17.82 | 17.45 | 17.46 | 17.27 | 14,700 |
Jan 08, 2024 | 18.02 | 18.04 | 17.72 | 17.73 | 17.53 | 21,400 |
Jan 05, 2024 | 18.30 | 18.30 | 18.07 | 18.23 | 18.03 | 15,300 |
Jan 04, 2024 | 18.20 | 18.33 | 17.97 | 18.30 | 18.10 | 51,000 |
Jan 03, 2024 | 17.70 | 17.82 | 17.53 | 17.82 | 17.63 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |