Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 15.76 | 16.04 | 15.58 | 16.02 | 16.02 | 26,506 |
May 07, 2024 | 16.04 | 16.21 | 15.95 | 15.98 | 15.98 | 121,300 |
May 06, 2024 | 15.82 | 16.09 | 15.79 | 15.97 | 15.97 | 131,500 |
May 03, 2024 | 15.85 | 16.00 | 15.73 | 15.80 | 15.80 | 145,900 |
May 03, 2024 | 0.25 Dividend | |||||
May 02, 2024 | 15.82 | 15.97 | 15.74 | 15.90 | 15.65 | 176,100 |
May 01, 2024 | 15.40 | 15.96 | 15.40 | 15.70 | 15.45 | 227,700 |
Apr 30, 2024 | 15.48 | 15.53 | 15.30 | 15.30 | 15.06 | 194,900 |
Apr 29, 2024 | 15.94 | 15.94 | 15.57 | 15.57 | 15.33 | 295,600 |
Apr 26, 2024 | 15.65 | 16.02 | 15.65 | 15.82 | 15.57 | 457,400 |
Apr 25, 2024 | 15.80 | 15.81 | 15.30 | 15.63 | 15.38 | 324,700 |
Apr 24, 2024 | 14.55 | 15.24 | 14.55 | 15.14 | 14.90 | 295,600 |
Apr 23, 2024 | 15.18 | 15.70 | 15.04 | 15.64 | 15.39 | 138,000 |
Apr 22, 2024 | 15.22 | 15.36 | 15.17 | 15.21 | 14.97 | 171,500 |
Apr 19, 2024 | 14.53 | 15.22 | 14.49 | 15.21 | 14.97 | 253,200 |
Apr 18, 2024 | 14.48 | 14.71 | 14.48 | 14.60 | 14.37 | 150,100 |
Apr 17, 2024 | 14.58 | 14.78 | 14.47 | 14.50 | 14.27 | 180,700 |
Apr 16, 2024 | 14.67 | 14.67 | 14.45 | 14.48 | 14.25 | 125,100 |
Apr 15, 2024 | 14.90 | 15.02 | 14.60 | 14.78 | 14.55 | 257,800 |
Apr 12, 2024 | 14.72 | 14.90 | 14.70 | 14.83 | 14.60 | 178,700 |
Apr 11, 2024 | 14.87 | 14.89 | 14.64 | 14.86 | 14.63 | 169,300 |
Apr 10, 2024 | 15.27 | 15.45 | 14.61 | 14.80 | 14.57 | 313,500 |
Apr 09, 2024 | 15.47 | 15.66 | 15.44 | 15.57 | 15.33 | 162,700 |
Apr 08, 2024 | 15.19 | 15.55 | 15.19 | 15.44 | 15.20 | 155,800 |
Apr 05, 2024 | 15.18 | 15.27 | 15.07 | 15.17 | 14.93 | 114,600 |
Apr 04, 2024 | 15.46 | 15.59 | 15.11 | 15.18 | 14.94 | 170,700 |
Apr 03, 2024 | 15.25 | 15.43 | 15.24 | 15.30 | 15.06 | 368,400 |
Apr 02, 2024 | 15.25 | 15.45 | 15.10 | 15.32 | 15.08 | 250,300 |
Apr 01, 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 15.25 | 272,900 |
Mar 28, 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 15.67 | 209,900 |
Mar 27, 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 15.62 | 199,000 |
Mar 26, 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 15.01 | 153,300 |
Mar 25, 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 15.12 | 134,600 |
Mar 22, 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 14.98 | 147,500 |
Mar 21, 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 15.31 | 261,100 |
Mar 20, 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 15.18 | 275,400 |
Mar 19, 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 14.64 | 234,500 |
Mar 18, 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 14.74 | 290,600 |
Mar 15, 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 14.62 | 1,520,900 |
Mar 14, 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 14.45 | 274,200 |
Mar 13, 2024 | 15.05 | 15.41 | 15.05 | 15.27 | 15.03 | 229,900 |
Mar 12, 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 14.90 | 428,600 |
Mar 11, 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 15.38 | 330,600 |
Mar 08, 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 15.52 | 228,000 |
Mar 07, 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 15.49 | 421,900 |
Mar 06, 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 15.27 | 489,200 |
Mar 05, 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 15.18 | 234,000 |
Mar 04, 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 14.63 | 515,300 |
Mar 01, 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 14.77 | 309,300 |
Feb 29, 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 14.87 | 248,300 |
Feb 28, 2024 | 15.12 | 15.30 | 15.02 | 15.13 | 14.89 | 321,000 |
Feb 27, 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 15.01 | 298,500 |
Feb 26, 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 15.02 | 518,100 |
Feb 23, 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 14.95 | 390,300 |
Feb 22, 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 14.76 | 301,600 |
Feb 21, 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 14.89 | 389,800 |
Feb 20, 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 14.99 | 214,700 |
Feb 16, 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 15.17 | 261,600 |
Feb 15, 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 15.28 | 240,100 |
Feb 14, 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 14.80 | 313,800 |
Feb 13, 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 14.69 | 372,000 |
Feb 12, 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 15.30 | 231,100 |
Feb 09, 2024 | 14.88 | 15.56 | 14.67 | 15.47 | 15.23 | 364,800 |
Feb 08, 2024 | 14.89 | 15.04 | 14.73 | 14.86 | 14.63 | 365,200 |
Feb 07, 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 14.62 | 659,500 |
Feb 06, 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 14.97 | 356,700 |
Feb 05, 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 15.29 | 195,900 |
Feb 02, 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 15.62 | 318,300 |
Feb 02, 2024 | 0.25 Dividend | |||||
Feb 01, 2024 | 17.07 | 17.07 | 15.87 | 16.44 | 15.94 | 460,700 |
Jan 31, 2024 | 17.00 | 17.38 | 16.60 | 16.75 | 16.24 | 401,500 |
Jan 30, 2024 | 17.20 | 17.35 | 17.04 | 17.14 | 16.61 | 205,600 |
Jan 29, 2024 | 17.03 | 17.39 | 16.92 | 17.29 | 16.76 | 289,200 |
Jan 26, 2024 | 17.48 | 17.48 | 16.97 | 17.02 | 16.50 | 224,000 |
Jan 25, 2024 | 16.99 | 17.27 | 16.82 | 17.23 | 16.70 | 320,100 |
Jan 24, 2024 | 17.93 | 18.21 | 16.58 | 16.75 | 16.24 | 519,400 |
Jan 23, 2024 | 18.97 | 19.15 | 18.47 | 18.49 | 17.92 | 119,100 |
Jan 22, 2024 | 18.55 | 18.88 | 18.08 | 18.88 | 18.30 | 138,900 |
Jan 19, 2024 | 18.22 | 18.30 | 17.90 | 18.29 | 17.73 | 230,000 |
Jan 18, 2024 | 18.15 | 18.24 | 17.85 | 18.06 | 17.51 | 265,100 |
Jan 17, 2024 | 17.93 | 18.27 | 17.77 | 18.06 | 17.51 | 117,100 |
Jan 16, 2024 | 18.14 | 18.46 | 18.04 | 18.17 | 17.61 | 206,000 |
Jan 12, 2024 | 18.77 | 18.80 | 18.18 | 18.41 | 17.84 | 108,900 |
Jan 11, 2024 | 18.62 | 18.68 | 18.26 | 18.56 | 17.99 | 360,800 |
Jan 10, 2024 | 18.63 | 18.84 | 18.52 | 18.80 | 18.22 | 200,600 |
Jan 09, 2024 | 18.81 | 18.85 | 18.50 | 18.66 | 18.09 | 203,500 |
Jan 08, 2024 | 18.94 | 19.09 | 18.74 | 19.09 | 18.50 | 130,400 |
Jan 05, 2024 | 18.93 | 19.26 | 18.84 | 18.90 | 18.32 | 284,100 |
Jan 04, 2024 | 18.81 | 19.19 | 18.75 | 19.04 | 18.46 | 249,000 |
Jan 03, 2024 | 19.24 | 19.29 | 18.70 | 18.71 | 18.14 | 222,100 |
Jan 02, 2024 | 19.23 | 19.71 | 19.03 | 19.36 | 18.77 | 204,900 |
Dec 29, 2023 | 19.85 | 19.85 | 19.40 | 19.40 | 18.80 | 76,600 |
Dec 28, 2023 | 19.93 | 20.11 | 19.83 | 19.93 | 19.32 | 73,300 |
Dec 27, 2023 | 20.20 | 20.31 | 19.98 | 20.05 | 19.43 | 119,100 |
Dec 26, 2023 | 19.83 | 20.15 | 19.78 | 20.12 | 19.50 | 87,500 |
Dec 22, 2023 | 19.78 | 19.92 | 19.63 | 19.69 | 19.09 | 136,500 |
Dec 21, 2023 | 19.67 | 19.69 | 19.32 | 19.56 | 18.96 | 97,100 |
Dec 20, 2023 | 19.78 | 20.24 | 19.43 | 19.45 | 18.85 | 267,000 |
Dec 19, 2023 | 19.37 | 19.94 | 19.28 | 19.78 | 19.17 | 168,100 |
Dec 18, 2023 | 19.30 | 19.52 | 19.07 | 19.23 | 18.64 | 163,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |