Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.16 | 15.42 | 14.95 | 15.33 | 15.33 | 28,700 |
May 09, 2024 | 14.88 | 15.40 | 14.88 | 15.23 | 15.23 | 35,100 |
May 08, 2024 | 14.82 | 14.94 | 14.60 | 14.87 | 14.87 | 41,500 |
May 07, 2024 | 14.90 | 15.05 | 14.82 | 14.82 | 14.82 | 48,800 |
May 06, 2024 | 14.75 | 15.10 | 14.75 | 14.93 | 14.93 | 28,500 |
May 03, 2024 | 14.99 | 15.23 | 14.70 | 14.72 | 14.72 | 38,000 |
May 02, 2024 | 14.90 | 15.51 | 14.86 | 15.14 | 15.14 | 45,800 |
May 01, 2024 | 14.95 | 14.95 | 14.76 | 14.90 | 14.90 | 15,900 |
Apr 30, 2024 | 14.97 | 14.97 | 14.77 | 14.97 | 14.97 | 16,900 |
Apr 29, 2024 | 14.98 | 14.99 | 14.89 | 14.93 | 14.93 | 14,300 |
Apr 29, 2024 | 0.096 Dividend | |||||
Apr 26, 2024 | 14.98 | 15.00 | 14.90 | 15.00 | 14.90 | 37,500 |
Apr 25, 2024 | 15.19 | 15.19 | 14.89 | 15.00 | 14.90 | 33,000 |
Apr 24, 2024 | 15.13 | 15.25 | 15.00 | 15.18 | 15.08 | 7,300 |
Apr 23, 2024 | 15.27 | 15.49 | 15.10 | 15.10 | 15.00 | 33,200 |
Apr 22, 2024 | 14.90 | 15.23 | 14.90 | 15.10 | 15.00 | 20,800 |
Apr 19, 2024 | 14.96 | 15.01 | 14.82 | 14.90 | 14.80 | 30,400 |
Apr 18, 2024 | 15.01 | 15.01 | 14.68 | 14.87 | 14.77 | 20,800 |
Apr 17, 2024 | 15.08 | 15.24 | 14.72 | 14.90 | 14.80 | 18,000 |
Apr 16, 2024 | 15.25 | 15.63 | 14.91 | 15.06 | 14.96 | 19,500 |
Apr 15, 2024 | 15.88 | 15.90 | 15.25 | 15.50 | 15.40 | 22,800 |
Apr 12, 2024 | 15.87 | 15.94 | 15.42 | 15.59 | 15.49 | 26,300 |
Apr 11, 2024 | 15.62 | 16.00 | 15.45 | 15.82 | 15.72 | 33,500 |
Apr 10, 2024 | 15.38 | 15.85 | 15.38 | 15.62 | 15.52 | 17,200 |
Apr 09, 2024 | 15.31 | 15.88 | 15.31 | 15.83 | 15.73 | 21,900 |
Apr 08, 2024 | 15.25 | 15.60 | 15.20 | 15.35 | 15.25 | 27,600 |
Apr 05, 2024 | 14.96 | 15.29 | 14.65 | 15.18 | 15.08 | 13,300 |
Apr 04, 2024 | 15.00 | 15.30 | 14.60 | 14.94 | 14.84 | 40,100 |
Apr 03, 2024 | 15.76 | 15.77 | 15.02 | 15.03 | 14.93 | 37,200 |
Apr 02, 2024 | 16.40 | 16.40 | 15.76 | 15.90 | 15.80 | 22,400 |
Apr 01, 2024 | 16.49 | 16.75 | 16.28 | 16.54 | 16.43 | 24,100 |
Mar 28, 2024 | 17.39 | 17.39 | 16.75 | 16.79 | 16.68 | 24,500 |
Mar 27, 2024 | 16.94 | 17.49 | 16.94 | 17.20 | 17.09 | 20,200 |
Mar 27, 2024 | 0.096 Dividend | |||||
Mar 26, 2024 | 16.44 | 17.27 | 16.44 | 17.20 | 16.99 | 57,100 |
Mar 25, 2024 | 16.00 | 16.90 | 16.00 | 16.83 | 16.63 | 29,700 |
Mar 22, 2024 | 16.74 | 16.86 | 15.60 | 16.06 | 15.87 | 62,900 |
Mar 21, 2024 | 16.59 | 16.70 | 16.28 | 16.56 | 16.36 | 30,800 |
Mar 20, 2024 | 16.50 | 16.82 | 16.31 | 16.59 | 16.39 | 39,800 |
Mar 19, 2024 | 16.50 | 16.50 | 16.20 | 16.26 | 16.07 | 21,800 |
Mar 18, 2024 | 15.82 | 16.87 | 15.80 | 16.48 | 16.28 | 58,000 |
Mar 15, 2024 | 15.79 | 16.15 | 15.62 | 15.97 | 15.78 | 46,300 |
Mar 14, 2024 | 15.50 | 15.95 | 15.25 | 15.89 | 15.70 | 44,000 |
Mar 13, 2024 | 14.69 | 15.47 | 14.60 | 15.36 | 15.18 | 44,800 |
Mar 12, 2024 | 14.41 | 14.75 | 14.41 | 14.70 | 14.52 | 6,800 |
Mar 11, 2024 | 14.58 | 14.88 | 14.42 | 14.55 | 14.38 | 22,300 |
Mar 08, 2024 | 14.58 | 14.72 | 14.08 | 14.72 | 14.54 | 41,200 |
Mar 07, 2024 | 14.85 | 15.09 | 14.15 | 14.35 | 14.18 | 32,600 |
Mar 06, 2024 | 15.00 | 15.10 | 14.65 | 14.88 | 14.70 | 28,500 |
Mar 05, 2024 | 15.06 | 15.13 | 14.75 | 14.88 | 14.70 | 28,800 |
Mar 04, 2024 | 15.50 | 16.00 | 15.06 | 15.23 | 15.05 | 53,800 |
Mar 01, 2024 | 15.45 | 15.50 | 15.27 | 15.39 | 15.21 | 25,100 |
Feb 29, 2024 | 15.07 | 15.35 | 14.80 | 15.32 | 15.14 | 35,100 |
Feb 28, 2024 | 14.63 | 14.98 | 14.63 | 14.86 | 14.68 | 17,200 |
Feb 28, 2024 | 0.096 Dividend | |||||
Feb 27, 2024 | 14.67 | 15.02 | 14.61 | 14.87 | 14.60 | 29,800 |
Feb 26, 2024 | 14.65 | 14.91 | 14.49 | 14.66 | 14.39 | 15,000 |
Feb 23, 2024 | 14.25 | 14.66 | 14.19 | 14.59 | 14.32 | 9,600 |
Feb 22, 2024 | 14.05 | 14.49 | 14.05 | 14.25 | 13.99 | 35,400 |
Feb 21, 2024 | 14.44 | 14.61 | 14.12 | 14.12 | 13.86 | 21,400 |
Feb 20, 2024 | 14.33 | 14.64 | 14.32 | 14.49 | 14.22 | 20,100 |
Feb 16, 2024 | 14.74 | 14.80 | 14.40 | 14.46 | 14.20 | 26,000 |
Feb 15, 2024 | 15.11 | 15.33 | 14.78 | 14.81 | 14.54 | 35,500 |
Feb 14, 2024 | 15.40 | 15.40 | 15.13 | 15.39 | 15.11 | 36,300 |
Feb 13, 2024 | 15.08 | 15.50 | 15.08 | 15.40 | 15.12 | 26,000 |
Feb 12, 2024 | 14.80 | 15.34 | 14.80 | 15.05 | 14.77 | 40,600 |
Feb 09, 2024 | 14.87 | 15.00 | 14.82 | 14.94 | 14.67 | 14,000 |
Feb 08, 2024 | 14.82 | 14.87 | 14.74 | 14.85 | 14.58 | 16,400 |
Feb 07, 2024 | 14.94 | 14.99 | 14.74 | 14.83 | 14.56 | 16,700 |
Feb 06, 2024 | 14.75 | 15.00 | 14.75 | 14.86 | 14.59 | 20,600 |
Feb 05, 2024 | 14.90 | 14.98 | 14.55 | 14.80 | 14.53 | 19,300 |
Feb 02, 2024 | 14.83 | 14.95 | 14.60 | 14.75 | 14.48 | 15,000 |
Feb 01, 2024 | 15.03 | 15.11 | 14.49 | 14.70 | 14.43 | 18,100 |
Jan 31, 2024 | 15.12 | 15.17 | 14.88 | 14.99 | 14.72 | 14,300 |
Jan 30, 2024 | 15.08 | 15.23 | 14.96 | 15.10 | 14.82 | 22,100 |
Jan 30, 2024 | 0.096 Dividend | |||||
Jan 29, 2024 | 15.02 | 15.25 | 14.91 | 15.08 | 14.71 | 25,800 |
Jan 26, 2024 | 15.00 | 15.24 | 14.91 | 15.02 | 14.65 | 24,400 |
Jan 25, 2024 | 15.25 | 15.26 | 14.87 | 14.90 | 14.53 | 15,500 |
Jan 24, 2024 | 14.64 | 15.20 | 14.30 | 15.00 | 14.63 | 77,500 |
Jan 23, 2024 | 13.82 | 14.39 | 13.70 | 14.01 | 13.67 | 14,300 |
Jan 22, 2024 | 13.56 | 14.08 | 13.50 | 13.83 | 13.49 | 21,400 |
Jan 19, 2024 | 14.64 | 14.64 | 13.65 | 13.95 | 13.61 | 36,600 |
Jan 18, 2024 | 14.81 | 14.97 | 14.61 | 14.80 | 14.44 | 11,600 |
Jan 17, 2024 | 14.87 | 14.98 | 14.61 | 14.95 | 14.58 | 12,300 |
Jan 16, 2024 | 14.69 | 14.99 | 14.59 | 14.94 | 14.57 | 25,400 |
Jan 16, 2024 | 1083:1000 Stock Split | |||||
Jan 12, 2024 | 14.08 | 14.28 | 13.96 | 14.25 | 13.90 | 30,974 |
Jan 11, 2024 | 14.07 | 14.28 | 13.86 | 14.13 | 13.78 | 23,393 |
Jan 10, 2024 | 13.71 | 14.12 | 13.67 | 13.99 | 13.65 | 20,685 |
Jan 09, 2024 | 13.85 | 13.89 | 13.68 | 13.83 | 13.49 | 16,137 |
Jan 08, 2024 | 13.81 | 13.94 | 13.68 | 13.91 | 13.56 | 27,292 |
Jan 05, 2024 | 13.90 | 13.90 | 13.75 | 13.81 | 13.47 | 13,538 |
Jan 04, 2024 | 13.60 | 13.94 | 13.51 | 13.83 | 13.49 | 11,155 |
Jan 03, 2024 | 13.84 | 13.85 | 13.51 | 13.76 | 13.42 | 14,945 |
Jan 02, 2024 | 13.61 | 13.90 | 13.27 | 13.74 | 13.40 | 28,916 |
Dec 29, 2023 | 13.55 | 13.80 | 13.54 | 13.76 | 13.42 | 14,729 |
Dec 28, 2023 | 13.57 | 13.76 | 13.33 | 13.52 | 13.19 | 24,801 |
Dec 28, 2023 | 0.088643 Dividend | |||||
Dec 27, 2023 | 13.71 | 13.84 | 13.64 | 13.64 | 13.22 | 9,855 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |