Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.43 | 16.48 | 16.20 | 16.23 | 16.23 | 361,300 |
May 20, 2024 | 16.26 | 16.42 | 16.10 | 16.42 | 16.42 | 713,400 |
May 17, 2024 | 15.83 | 15.91 | 15.75 | 15.79 | 15.79 | 249,200 |
May 16, 2024 | 15.90 | 15.95 | 15.83 | 15.83 | 15.83 | 182,400 |
May 15, 2024 | 15.91 | 15.96 | 15.81 | 15.94 | 15.94 | 252,000 |
May 14, 2024 | 15.80 | 15.98 | 15.76 | 15.86 | 15.86 | 258,500 |
May 14, 2024 | 0.128 Dividend | |||||
May 13, 2024 | 16.01 | 16.07 | 15.84 | 15.89 | 15.76 | 201,000 |
May 10, 2024 | 16.12 | 16.18 | 15.96 | 16.00 | 15.87 | 150,700 |
May 09, 2024 | 16.17 | 16.17 | 16.02 | 16.04 | 15.91 | 148,500 |
May 08, 2024 | 16.02 | 16.14 | 16.02 | 16.07 | 15.94 | 121,100 |
May 07, 2024 | 15.97 | 16.08 | 15.96 | 16.04 | 15.91 | 152,400 |
May 06, 2024 | 16.00 | 16.14 | 15.93 | 15.94 | 15.81 | 229,400 |
May 03, 2024 | 15.96 | 16.01 | 15.83 | 15.93 | 15.80 | 179,000 |
May 02, 2024 | 15.92 | 15.94 | 15.76 | 15.81 | 15.68 | 185,300 |
May 01, 2024 | 15.48 | 15.90 | 15.43 | 15.78 | 15.65 | 611,300 |
Apr 30, 2024 | 15.61 | 15.61 | 15.41 | 15.41 | 15.29 | 228,200 |
Apr 29, 2024 | 15.50 | 15.56 | 15.46 | 15.55 | 15.42 | 152,100 |
Apr 26, 2024 | 15.46 | 15.53 | 15.42 | 15.45 | 15.33 | 174,500 |
Apr 25, 2024 | 15.40 | 15.45 | 15.31 | 15.39 | 15.27 | 216,000 |
Apr 24, 2024 | 15.53 | 15.53 | 15.36 | 15.44 | 15.32 | 132,800 |
Apr 23, 2024 | 15.34 | 15.48 | 15.34 | 15.46 | 15.34 | 151,700 |
Apr 22, 2024 | 15.32 | 15.41 | 15.23 | 15.31 | 15.19 | 291,600 |
Apr 19, 2024 | 15.40 | 15.43 | 15.25 | 15.27 | 15.15 | 173,900 |
Apr 18, 2024 | 15.40 | 15.45 | 15.30 | 15.37 | 15.25 | 183,600 |
Apr 17, 2024 | 15.47 | 15.47 | 15.32 | 15.37 | 15.25 | 167,400 |
Apr 16, 2024 | 15.44 | 15.52 | 15.33 | 15.33 | 15.21 | 400,600 |
Apr 15, 2024 | 15.58 | 15.76 | 15.50 | 15.50 | 15.38 | 288,100 |
Apr 12, 2024 | 15.82 | 15.82 | 15.49 | 15.53 | 15.40 | 425,700 |
Apr 12, 2024 | 0.128 Dividend | |||||
Apr 11, 2024 | 15.93 | 16.20 | 15.78 | 16.05 | 15.79 | 328,300 |
Apr 10, 2024 | 15.97 | 16.03 | 15.85 | 15.89 | 15.64 | 222,500 |
Apr 09, 2024 | 16.20 | 16.25 | 16.01 | 16.09 | 15.83 | 195,000 |
Apr 08, 2024 | 16.08 | 16.17 | 15.97 | 16.14 | 15.88 | 173,700 |
Apr 05, 2024 | 16.00 | 16.27 | 16.00 | 16.12 | 15.86 | 184,100 |
Apr 04, 2024 | 16.43 | 16.43 | 16.01 | 16.03 | 15.77 | 311,600 |
Apr 03, 2024 | 16.50 | 16.58 | 16.34 | 16.40 | 16.14 | 142,900 |
Apr 02, 2024 | 16.45 | 16.61 | 16.42 | 16.54 | 16.28 | 303,400 |
Apr 01, 2024 | 16.65 | 16.69 | 16.55 | 16.61 | 16.34 | 391,800 |
Mar 28, 2024 | 16.38 | 16.82 | 16.29 | 16.66 | 16.39 | 2,189,100 |
Mar 27, 2024 | 16.17 | 16.41 | 16.17 | 16.32 | 16.06 | 269,700 |
Mar 26, 2024 | 16.34 | 16.39 | 16.11 | 16.14 | 15.88 | 265,600 |
Mar 25, 2024 | 16.15 | 16.38 | 16.12 | 16.32 | 16.06 | 320,200 |
Mar 22, 2024 | 16.15 | 16.25 | 16.06 | 16.22 | 15.96 | 259,100 |
Mar 21, 2024 | 15.98 | 16.20 | 15.96 | 16.15 | 15.89 | 275,700 |
Mar 20, 2024 | 15.71 | 16.05 | 15.64 | 16.01 | 15.75 | 500,400 |
Mar 19, 2024 | 15.43 | 15.64 | 15.40 | 15.60 | 15.35 | 238,700 |
Mar 18, 2024 | 15.54 | 15.57 | 15.47 | 15.49 | 15.24 | 185,900 |
Mar 15, 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 15.23 | 148,500 |
Mar 14, 2024 | 15.63 | 15.75 | 15.48 | 15.49 | 15.24 | 362,400 |
Mar 14, 2024 | 0.128 Dividend | |||||
Mar 13, 2024 | 15.79 | 15.90 | 15.79 | 15.87 | 15.49 | 223,800 |
Mar 12, 2024 | 15.81 | 15.86 | 15.72 | 15.73 | 15.35 | 1,522,500 |
Mar 11, 2024 | 15.86 | 15.86 | 15.76 | 15.79 | 15.41 | 145,500 |
Mar 08, 2024 | 15.76 | 15.88 | 15.75 | 15.83 | 15.45 | 137,900 |
Mar 07, 2024 | 15.69 | 15.85 | 15.67 | 15.81 | 15.43 | 156,000 |
Mar 06, 2024 | 15.64 | 15.73 | 15.62 | 15.65 | 15.28 | 152,400 |
Mar 05, 2024 | 15.72 | 15.76 | 15.51 | 15.56 | 15.19 | 232,200 |
Mar 04, 2024 | 15.74 | 15.79 | 15.68 | 15.68 | 15.31 | 137,300 |
Mar 01, 2024 | 15.51 | 15.88 | 15.51 | 15.75 | 15.37 | 340,500 |
Feb 29, 2024 | 15.56 | 15.67 | 15.51 | 15.55 | 15.18 | 234,700 |
Feb 28, 2024 | 15.65 | 15.65 | 15.46 | 15.51 | 15.14 | 379,300 |
Feb 27, 2024 | 15.60 | 15.74 | 15.60 | 15.68 | 15.31 | 369,200 |
Feb 26, 2024 | 15.60 | 15.68 | 15.60 | 15.62 | 15.25 | 213,400 |
Feb 23, 2024 | 15.57 | 15.66 | 15.56 | 15.63 | 15.26 | 193,100 |
Feb 22, 2024 | 15.50 | 15.59 | 15.49 | 15.53 | 15.16 | 457,400 |
Feb 21, 2024 | 15.41 | 15.50 | 15.36 | 15.38 | 15.01 | 303,100 |
Feb 20, 2024 | 15.51 | 15.53 | 15.38 | 15.42 | 15.05 | 509,600 |
Feb 16, 2024 | 15.58 | 15.59 | 15.51 | 15.54 | 15.17 | 155,200 |
Feb 15, 2024 | 15.57 | 15.59 | 15.51 | 15.55 | 15.18 | 189,100 |
Feb 14, 2024 | 15.51 | 15.56 | 15.46 | 15.49 | 15.12 | 308,500 |
Feb 14, 2024 | 0.128 Dividend | |||||
Feb 13, 2024 | 15.62 | 15.69 | 15.47 | 15.59 | 15.09 | 316,400 |
Feb 12, 2024 | 15.58 | 15.72 | 15.51 | 15.71 | 15.21 | 165,200 |
Feb 09, 2024 | 15.56 | 15.65 | 15.56 | 15.58 | 15.08 | 230,600 |
Feb 08, 2024 | 15.60 | 15.69 | 15.53 | 15.54 | 15.04 | 230,600 |
Feb 07, 2024 | 15.50 | 15.72 | 15.50 | 15.64 | 15.14 | 181,600 |
Feb 06, 2024 | 15.35 | 15.60 | 15.35 | 15.49 | 15.00 | 194,400 |
Feb 05, 2024 | 15.45 | 15.45 | 15.35 | 15.44 | 14.95 | 227,100 |
Feb 02, 2024 | 15.50 | 15.50 | 15.25 | 15.37 | 14.88 | 440,500 |
Feb 01, 2024 | 15.36 | 15.59 | 15.35 | 15.56 | 15.06 | 351,000 |
Jan 31, 2024 | 15.50 | 15.53 | 15.30 | 15.31 | 14.82 | 332,700 |
Jan 30, 2024 | 15.45 | 15.50 | 15.43 | 15.50 | 15.01 | 216,700 |
Jan 29, 2024 | 15.34 | 15.47 | 15.29 | 15.46 | 14.97 | 228,300 |
Jan 26, 2024 | 15.40 | 15.48 | 15.31 | 15.34 | 14.85 | 330,400 |
Jan 25, 2024 | 15.39 | 15.42 | 15.35 | 15.40 | 14.91 | 206,400 |
Jan 24, 2024 | 15.28 | 15.39 | 15.28 | 15.33 | 14.84 | 248,700 |
Jan 23, 2024 | 15.20 | 15.23 | 15.15 | 15.23 | 14.74 | 292,100 |
Jan 22, 2024 | 15.11 | 15.22 | 15.11 | 15.18 | 14.70 | 441,900 |
Jan 19, 2024 | 14.99 | 15.13 | 14.90 | 15.12 | 14.64 | 424,100 |
Jan 18, 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 14.53 | 233,900 |
Jan 17, 2024 | 14.92 | 14.95 | 14.88 | 14.94 | 14.46 | 216,900 |
Jan 16, 2024 | 14.91 | 15.00 | 14.91 | 14.95 | 14.47 | 256,800 |
Jan 12, 2024 | 14.92 | 15.02 | 14.92 | 14.99 | 14.51 | 318,200 |
Jan 11, 2024 | 14.90 | 14.95 | 14.81 | 14.94 | 14.46 | 381,900 |
Jan 11, 2024 | 0.128 Dividend | |||||
Jan 10, 2024 | 15.10 | 15.11 | 14.98 | 15.02 | 14.42 | 469,900 |
Jan 09, 2024 | 14.97 | 15.09 | 14.94 | 15.05 | 14.45 | 333,200 |
Jan 08, 2024 | 14.88 | 14.98 | 14.88 | 14.98 | 14.38 | 265,900 |
Jan 05, 2024 | 14.89 | 14.93 | 14.79 | 14.83 | 14.23 | 290,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |