Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 16.15 | 16.05 | 16.05 | 16.05 | 16.05 | 845 |
May 22, 2024 | 16.15 | 16.31 | 16.06 | 16.13 | 16.13 | 6,200 |
May 21, 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 16.21 | 5,300 |
May 21, 2024 | 0.088 Dividend | |||||
May 20, 2024 | 16.25 | 16.35 | 16.24 | 16.29 | 16.20 | 31,500 |
May 17, 2024 | 16.27 | 16.27 | 16.17 | 16.20 | 16.12 | 5,100 |
May 16, 2024 | 16.15 | 16.36 | 16.15 | 16.28 | 16.19 | 18,100 |
May 15, 2024 | 16.23 | 16.28 | 16.22 | 16.28 | 16.20 | 3,400 |
May 14, 2024 | 16.19 | 16.19 | 16.15 | 16.15 | 16.06 | 2,500 |
May 13, 2024 | 16.14 | 16.16 | 16.14 | 16.15 | 16.06 | 1,500 |
May 10, 2024 | 16.06 | 16.17 | 16.04 | 16.08 | 15.99 | 8,000 |
May 09, 2024 | 16.12 | 16.29 | 16.08 | 16.12 | 16.03 | 38,100 |
May 08, 2024 | 16.19 | 16.20 | 16.09 | 16.19 | 16.11 | 4,000 |
May 07, 2024 | 16.07 | 16.16 | 16.07 | 16.10 | 16.01 | 1,600 |
May 06, 2024 | 16.02 | 16.20 | 16.02 | 16.19 | 16.10 | 6,200 |
May 03, 2024 | 16.08 | 16.12 | 16.08 | 16.12 | 16.03 | 1,100 |
May 02, 2024 | 15.80 | 15.98 | 15.80 | 15.97 | 15.88 | 8,500 |
May 01, 2024 | 15.87 | 16.02 | 15.76 | 15.90 | 15.82 | 1,200 |
Apr 30, 2024 | 15.93 | 15.98 | 15.80 | 15.88 | 15.79 | 7,000 |
Apr 29, 2024 | 16.01 | 16.13 | 15.87 | 15.91 | 15.82 | 1,700 |
Apr 26, 2024 | 15.95 | 15.95 | 15.92 | 15.92 | 15.83 | 2,500 |
Apr 25, 2024 | 15.94 | 15.94 | 15.74 | 15.83 | 15.74 | 1,400 |
Apr 24, 2024 | 15.91 | 16.06 | 15.82 | 15.90 | 15.81 | 46,200 |
Apr 23, 2024 | 15.92 | 16.05 | 15.92 | 15.99 | 15.90 | 1,000 |
Apr 23, 2024 | 0.088 Dividend | |||||
Apr 22, 2024 | 16.05 | 16.15 | 15.93 | 16.12 | 15.95 | 4,700 |
Apr 19, 2024 | 15.84 | 16.02 | 15.84 | 15.89 | 15.72 | 10,100 |
Apr 18, 2024 | 15.81 | 15.91 | 15.81 | 15.91 | 15.73 | 2,300 |
Apr 17, 2024 | 15.96 | 15.97 | 15.75 | 15.88 | 15.71 | 5,100 |
Apr 16, 2024 | 15.78 | 15.86 | 15.77 | 15.77 | 15.60 | 1,600 |
Apr 15, 2024 | 15.99 | 16.10 | 15.84 | 15.98 | 15.80 | 9,600 |
Apr 12, 2024 | 16.15 | 16.21 | 16.06 | 16.08 | 15.91 | 4,400 |
Apr 11, 2024 | 16.13 | 16.17 | 16.09 | 16.13 | 15.96 | 7,800 |
Apr 10, 2024 | 16.33 | 16.35 | 16.15 | 16.25 | 16.07 | 98,400 |
Apr 09, 2024 | 16.22 | 16.34 | 16.20 | 16.30 | 16.13 | 3,400 |
Apr 08, 2024 | 16.15 | 16.27 | 16.15 | 16.25 | 16.08 | 4,800 |
Apr 05, 2024 | 16.16 | 16.18 | 16.11 | 16.18 | 16.01 | 3,400 |
Apr 04, 2024 | 16.19 | 16.33 | 16.18 | 16.24 | 16.06 | 3,900 |
Apr 03, 2024 | 16.19 | 16.19 | 16.11 | 16.16 | 15.98 | 13,800 |
Apr 02, 2024 | 16.06 | 16.18 | 16.06 | 16.09 | 15.91 | 2,900 |
Apr 01, 2024 | 16.11 | 16.21 | 16.09 | 16.16 | 15.98 | 1,900 |
Mar 28, 2024 | 16.31 | 16.31 | 16.22 | 16.31 | 16.14 | 3,500 |
Mar 27, 2024 | 16.28 | 16.35 | 16.28 | 16.35 | 16.17 | 1,300 |
Mar 26, 2024 | 16.23 | 16.36 | 16.23 | 16.28 | 16.10 | 3,000 |
Mar 25, 2024 | 16.22 | 16.30 | 16.13 | 16.23 | 16.06 | 4,600 |
Mar 22, 2024 | 16.21 | 16.35 | 16.14 | 16.24 | 16.06 | 6,200 |
Mar 21, 2024 | 16.17 | 16.24 | 16.17 | 16.17 | 15.99 | 2,200 |
Mar 21, 2024 | 0.085 Dividend | |||||
Mar 20, 2024 | 16.28 | 16.28 | 16.10 | 16.17 | 15.91 | 8,600 |
Mar 19, 2024 | 16.04 | 16.22 | 15.99 | 16.10 | 15.85 | 1,000 |
Mar 18, 2024 | 15.97 | 16.23 | 15.96 | 16.08 | 15.83 | 6,000 |
Mar 15, 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 15.84 | 8,900 |
Mar 14, 2024 | 16.14 | 16.14 | 15.92 | 16.07 | 15.81 | 17,500 |
Mar 13, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.88 | 100 |
Mar 12, 2024 | 16.20 | 16.25 | 16.20 | 16.20 | 15.94 | 3,200 |
Mar 11, 2024 | 16.20 | 16.27 | 16.17 | 16.20 | 15.94 | 4,700 |
Mar 08, 2024 | 16.07 | 16.35 | 16.06 | 16.33 | 16.07 | 4,100 |
Mar 07, 2024 | 16.29 | 16.32 | 16.03 | 16.17 | 15.91 | 11,300 |
Mar 06, 2024 | 16.10 | 16.23 | 16.10 | 16.14 | 15.88 | 6,500 |
Mar 05, 2024 | 16.05 | 16.10 | 15.93 | 16.07 | 15.81 | 4,200 |
Mar 04, 2024 | 15.97 | 16.05 | 15.85 | 16.05 | 15.79 | 4,500 |
Mar 01, 2024 | 15.88 | 15.98 | 15.88 | 15.96 | 15.70 | 2,000 |
Feb 29, 2024 | 15.93 | 16.05 | 15.81 | 15.93 | 15.67 | 12,900 |
Feb 28, 2024 | 15.83 | 16.05 | 15.74 | 15.90 | 15.64 | 1,900 |
Feb 27, 2024 | 15.87 | 16.00 | 15.70 | 15.86 | 15.61 | 4,400 |
Feb 26, 2024 | 14.68 | 16.03 | 14.68 | 15.90 | 15.64 | 8,700 |
Feb 23, 2024 | 15.81 | 15.96 | 15.81 | 15.90 | 15.65 | 2,500 |
Feb 22, 2024 | 15.64 | 15.94 | 15.64 | 15.83 | 15.58 | 16,000 |
Feb 21, 2024 | 15.78 | 15.87 | 15.64 | 15.74 | 15.49 | 2,800 |
Feb 21, 2024 | 0.085 Dividend | |||||
Feb 20, 2024 | 15.85 | 16.02 | 15.69 | 15.85 | 15.51 | 2,600 |
Feb 16, 2024 | 15.91 | 15.97 | 15.84 | 15.84 | 15.50 | 3,800 |
Feb 15, 2024 | 15.86 | 15.97 | 15.75 | 15.88 | 15.54 | 6,900 |
Feb 14, 2024 | 15.63 | 15.91 | 15.63 | 15.77 | 15.44 | 700 |
Feb 13, 2024 | 15.72 | 15.83 | 15.71 | 15.71 | 15.38 | 3,500 |
Feb 12, 2024 | 15.89 | 16.04 | 15.75 | 15.89 | 15.55 | 3,200 |
Feb 09, 2024 | 15.93 | 15.93 | 15.69 | 15.87 | 15.53 | 2,300 |
Feb 08, 2024 | 15.31 | 16.03 | 15.31 | 16.00 | 15.66 | 5,200 |
Feb 07, 2024 | 15.89 | 16.03 | 15.79 | 15.90 | 15.57 | 5,900 |
Feb 06, 2024 | 15.79 | 15.88 | 15.67 | 15.88 | 15.54 | 2,300 |
Feb 05, 2024 | 15.80 | 15.92 | 15.76 | 15.78 | 15.44 | 4,300 |
Feb 02, 2024 | 15.67 | 15.98 | 15.67 | 15.89 | 15.55 | 4,600 |
Feb 01, 2024 | 15.88 | 15.96 | 15.88 | 15.91 | 15.57 | 1,300 |
Jan 31, 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 15.56 | 300 |
Jan 30, 2024 | 15.90 | 16.00 | 15.69 | 15.74 | 15.40 | 10,300 |
Jan 29, 2024 | 15.68 | 15.85 | 15.68 | 15.85 | 15.52 | 2,100 |
Jan 26, 2024 | 15.78 | 15.94 | 15.64 | 15.79 | 15.45 | 5,500 |
Jan 25, 2024 | 15.60 | 15.73 | 15.59 | 15.73 | 15.40 | 3,900 |
Jan 24, 2024 | 15.73 | 15.90 | 15.59 | 15.61 | 15.28 | 16,900 |
Jan 23, 2024 | 15.89 | 15.89 | 15.52 | 15.68 | 15.35 | 5,400 |
Jan 23, 2024 | 0.085 Dividend | |||||
Jan 22, 2024 | 15.87 | 15.87 | 15.85 | 15.85 | 15.43 | 900 |
Jan 19, 2024 | 15.65 | 15.95 | 15.64 | 15.70 | 15.28 | 16,900 |
Jan 18, 2024 | 15.85 | 15.85 | 15.71 | 15.72 | 15.30 | 700 |
Jan 17, 2024 | 15.74 | 15.93 | 15.67 | 15.73 | 15.32 | 4,400 |
Jan 16, 2024 | 15.87 | 15.90 | 15.76 | 15.88 | 15.46 | 4,700 |
Jan 12, 2024 | 15.90 | 16.14 | 15.26 | 15.96 | 15.54 | 9,100 |
Jan 11, 2024 | 15.74 | 15.88 | 15.74 | 15.88 | 15.45 | 700 |
Jan 10, 2024 | 15.99 | 16.92 | 15.63 | 15.78 | 15.36 | 3,900 |
Jan 09, 2024 | 15.60 | 15.74 | 15.59 | 15.72 | 15.30 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |