Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 15.02 | 15.18 | 14.80 | 15.18 | 15.18 | 226,500 |
May 30, 2024 | 14.41 | 15.26 | 14.41 | 15.26 | 15.26 | 295,600 |
May 29, 2024 | 14.22 | 14.23 | 13.95 | 14.21 | 14.21 | 291,200 |
May 28, 2024 | 14.25 | 14.68 | 14.19 | 14.68 | 14.68 | 327,500 |
May 24, 2024 | 14.02 | 14.27 | 13.87 | 14.27 | 14.27 | 332,300 |
May 23, 2024 | 14.15 | 14.28 | 13.94 | 14.15 | 14.15 | 240,600 |
May 23, 2024 | 0.29 Dividend | |||||
May 22, 2024 | 14.41 | 14.41 | 14.08 | 14.28 | 13.99 | 264,400 |
May 21, 2024 | 14.29 | 14.43 | 14.26 | 14.41 | 14.12 | 142,800 |
May 20, 2024 | 14.52 | 14.52 | 14.17 | 14.17 | 13.88 | 186,300 |
May 17, 2024 | 14.56 | 14.56 | 14.24 | 14.48 | 14.19 | 158,900 |
May 16, 2024 | 14.30 | 14.60 | 14.24 | 14.52 | 14.23 | 185,000 |
May 15, 2024 | 14.22 | 14.29 | 13.94 | 14.18 | 13.89 | 159,800 |
May 14, 2024 | 13.78 | 14.13 | 13.78 | 14.02 | 13.74 | 99,400 |
May 13, 2024 | 13.72 | 13.80 | 13.65 | 13.66 | 13.38 | 101,000 |
May 10, 2024 | 14.05 | 14.08 | 13.81 | 13.89 | 13.61 | 110,200 |
May 09, 2024 | 14.03 | 14.16 | 13.91 | 14.12 | 13.83 | 150,900 |
May 08, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 13.81 | 60,900 |
May 07, 2024 | 14.02 | 14.20 | 13.87 | 14.13 | 13.84 | 115,100 |
May 06, 2024 | 13.87 | 14.01 | 13.61 | 13.85 | 13.57 | 151,500 |
May 03, 2024 | 13.48 | 13.69 | 13.32 | 13.52 | 13.25 | 138,500 |
May 02, 2024 | 13.46 | 13.59 | 12.98 | 13.21 | 12.94 | 140,200 |
May 01, 2024 | 13.90 | 13.95 | 13.21 | 13.25 | 12.98 | 202,100 |
Apr 30, 2024 | 14.43 | 14.47 | 13.97 | 14.03 | 13.75 | 187,200 |
Apr 29, 2024 | 14.51 | 14.94 | 14.43 | 14.76 | 14.46 | 210,100 |
Apr 26, 2024 | 13.94 | 14.68 | 13.94 | 14.50 | 14.21 | 328,300 |
Apr 25, 2024 | 13.55 | 13.91 | 13.52 | 13.90 | 13.62 | 148,100 |
Apr 24, 2024 | 13.48 | 13.63 | 13.27 | 13.63 | 13.35 | 149,900 |
Apr 23, 2024 | 13.56 | 13.96 | 13.45 | 13.80 | 13.52 | 234,800 |
Apr 22, 2024 | 13.42 | 13.95 | 13.32 | 13.80 | 13.52 | 145,600 |
Apr 19, 2024 | 13.58 | 13.73 | 13.34 | 13.69 | 13.41 | 162,300 |
Apr 18, 2024 | 13.75 | 13.77 | 13.55 | 13.74 | 13.46 | 148,300 |
Apr 17, 2024 | 13.45 | 13.96 | 13.43 | 13.89 | 13.61 | 194,800 |
Apr 16, 2024 | 13.63 | 13.66 | 13.16 | 13.31 | 13.04 | 192,400 |
Apr 15, 2024 | 14.27 | 14.27 | 13.46 | 13.63 | 13.35 | 372,400 |
Apr 12, 2024 | 14.34 | 14.53 | 13.90 | 14.12 | 13.83 | 331,600 |
Apr 11, 2024 | 14.07 | 14.17 | 13.78 | 14.17 | 13.88 | 191,100 |
Apr 10, 2024 | 13.55 | 13.97 | 13.22 | 13.97 | 13.69 | 231,500 |
Apr 09, 2024 | 13.36 | 13.59 | 13.27 | 13.55 | 13.27 | 244,400 |
Apr 08, 2024 | 12.90 | 13.10 | 12.86 | 12.90 | 12.64 | 124,000 |
Apr 05, 2024 | 12.61 | 12.97 | 12.42 | 12.86 | 12.60 | 149,500 |
Apr 04, 2024 | 12.45 | 12.68 | 12.45 | 12.47 | 12.22 | 210,900 |
Apr 03, 2024 | 12.21 | 12.95 | 12.18 | 12.94 | 12.68 | 382,200 |
Apr 02, 2024 | 12.19 | 12.59 | 12.04 | 12.54 | 12.29 | 166,300 |
Apr 01, 2024 | 12.15 | 12.29 | 11.75 | 12.19 | 11.94 | 136,100 |
Mar 28, 2024 | 11.50 | 12.12 | 11.50 | 12.03 | 11.79 | 196,300 |
Mar 27, 2024 | 10.91 | 11.40 | 10.82 | 11.37 | 11.14 | 253,200 |
Mar 26, 2024 | 11.31 | 11.31 | 10.73 | 10.91 | 10.69 | 189,200 |
Mar 25, 2024 | 11.16 | 11.33 | 11.04 | 11.24 | 11.01 | 174,700 |
Mar 22, 2024 | 11.46 | 11.46 | 11.06 | 11.18 | 10.95 | 153,800 |
Mar 21, 2024 | 11.56 | 11.76 | 11.28 | 11.52 | 11.29 | 200,000 |
Mar 20, 2024 | 11.24 | 11.57 | 11.14 | 11.55 | 11.32 | 234,500 |
Mar 19, 2024 | 11.04 | 11.45 | 10.54 | 11.42 | 11.19 | 522,500 |
Mar 18, 2024 | 11.64 | 11.87 | 11.64 | 11.79 | 11.55 | 83,500 |
Mar 15, 2024 | 11.65 | 11.78 | 11.59 | 11.60 | 11.36 | 101,600 |
Mar 14, 2024 | 11.77 | 11.80 | 11.63 | 11.66 | 11.42 | 120,600 |
Mar 13, 2024 | 11.74 | 11.85 | 11.68 | 11.73 | 11.49 | 62,100 |
Mar 12, 2024 | 11.86 | 11.88 | 11.71 | 11.75 | 11.51 | 171,700 |
Mar 11, 2024 | 12.00 | 12.02 | 11.78 | 11.85 | 11.61 | 285,000 |
Mar 08, 2024 | 11.92 | 12.04 | 11.86 | 11.92 | 11.68 | 163,800 |
Mar 07, 2024 | 12.00 | 12.08 | 11.90 | 12.01 | 11.77 | 104,200 |
Mar 06, 2024 | 11.88 | 11.98 | 11.69 | 11.92 | 11.68 | 313,900 |
Mar 05, 2024 | 11.74 | 11.93 | 11.66 | 11.79 | 11.55 | 298,500 |
Mar 04, 2024 | 11.90 | 11.98 | 11.52 | 11.62 | 11.38 | 338,600 |
Mar 01, 2024 | 12.00 | 12.57 | 11.77 | 12.28 | 12.03 | 403,800 |
Feb 29, 2024 | 11.76 | 12.57 | 11.73 | 12.32 | 12.07 | 347,300 |
Feb 29, 2024 | 0.875 Dividend | |||||
Feb 28, 2024 | 13.50 | 13.61 | 13.20 | 13.41 | 12.28 | 328,500 |
Feb 27, 2024 | 13.05 | 13.50 | 12.81 | 13.29 | 12.17 | 255,600 |
Feb 26, 2024 | 12.33 | 13.02 | 12.15 | 12.91 | 11.82 | 366,300 |
Feb 23, 2024 | 12.59 | 12.59 | 12.21 | 12.36 | 11.32 | 172,500 |
Feb 22, 2024 | 12.64 | 12.77 | 12.40 | 12.59 | 11.53 | 231,900 |
Feb 21, 2024 | 11.84 | 12.53 | 11.77 | 12.41 | 11.36 | 433,200 |
Feb 20, 2024 | 11.72 | 12.07 | 11.50 | 11.96 | 10.95 | 282,200 |
Feb 16, 2024 | 11.68 | 12.01 | 11.60 | 11.89 | 10.89 | 239,700 |
Feb 15, 2024 | 11.44 | 12.15 | 11.35 | 12.09 | 11.07 | 238,300 |
Feb 14, 2024 | 11.39 | 11.65 | 11.25 | 11.61 | 10.63 | 149,000 |
Feb 13, 2024 | 11.60 | 11.77 | 11.29 | 11.74 | 10.75 | 183,600 |
Feb 12, 2024 | 11.59 | 11.70 | 11.21 | 11.64 | 10.66 | 197,200 |
Feb 09, 2024 | 11.78 | 11.80 | 11.57 | 11.76 | 10.77 | 146,500 |
Feb 08, 2024 | 11.63 | 11.94 | 11.58 | 11.94 | 10.93 | 95,800 |
Feb 07, 2024 | 12.02 | 12.02 | 11.44 | 11.78 | 10.79 | 331,600 |
Feb 06, 2024 | 11.50 | 14.18 | 11.34 | 12.97 | 11.88 | 347,100 |
Feb 05, 2024 | 11.78 | 11.81 | 11.21 | 11.60 | 10.62 | 148,500 |
Feb 02, 2024 | 11.57 | 11.80 | 11.36 | 11.70 | 10.71 | 83,300 |
Feb 01, 2024 | 11.86 | 12.01 | 11.52 | 11.90 | 10.90 | 106,300 |
Jan 31, 2024 | 11.85 | 11.97 | 11.75 | 11.80 | 10.81 | 111,800 |
Jan 30, 2024 | 11.90 | 12.19 | 11.77 | 12.15 | 11.13 | 58,700 |
Jan 29, 2024 | 12.12 | 12.17 | 11.89 | 12.10 | 11.08 | 55,700 |
Jan 26, 2024 | 12.63 | 12.63 | 12.10 | 12.47 | 11.42 | 68,800 |
Jan 25, 2024 | 12.14 | 12.60 | 11.92 | 12.50 | 11.45 | 67,100 |
Jan 24, 2024 | 11.90 | 12.40 | 11.40 | 11.73 | 10.74 | 293,700 |
Jan 23, 2024 | 11.15 | 13.00 | 10.66 | 12.89 | 11.80 | 532,500 |
Jan 22, 2024 | 12.79 | 13.28 | 12.40 | 13.28 | 12.16 | 93,000 |
Jan 19, 2024 | 12.08 | 13.53 | 11.94 | 13.37 | 12.24 | 81,400 |
Jan 18, 2024 | 12.67 | 12.67 | 12.25 | 12.53 | 11.47 | 106,000 |
Jan 17, 2024 | 12.40 | 12.70 | 12.21 | 12.67 | 11.60 | 61,700 |
Jan 16, 2024 | 13.41 | 13.41 | 12.75 | 12.99 | 11.90 | 190,800 |
Jan 12, 2024 | 14.60 | 14.70 | 14.25 | 14.51 | 13.29 | 58,200 |
Jan 11, 2024 | 14.50 | 14.50 | 13.98 | 14.35 | 13.14 | 69,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |