Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 17.37 | 17.42 | 17.17 | 17.31 | 17.31 | 29,903 |
May 24, 2024 | 16.93 | 17.32 | 16.93 | 17.32 | 17.32 | 185,200 |
May 23, 2024 | 16.89 | 17.14 | 16.86 | 16.94 | 16.94 | 207,100 |
May 22, 2024 | 17.76 | 17.76 | 16.77 | 16.92 | 16.92 | 328,700 |
May 21, 2024 | 16.70 | 17.82 | 16.70 | 17.82 | 17.82 | 740,900 |
May 20, 2024 | 16.75 | 16.93 | 16.72 | 16.76 | 16.76 | 232,700 |
May 17, 2024 | 16.63 | 16.75 | 16.33 | 16.69 | 16.69 | 223,000 |
May 16, 2024 | 16.13 | 16.50 | 15.62 | 16.22 | 16.22 | 324,500 |
May 15, 2024 | 16.51 | 16.61 | 16.34 | 16.57 | 16.57 | 174,900 |
May 14, 2024 | 16.49 | 16.56 | 16.20 | 16.51 | 16.51 | 166,300 |
May 13, 2024 | 16.30 | 16.56 | 16.25 | 16.49 | 16.49 | 239,100 |
May 10, 2024 | 16.33 | 16.64 | 16.28 | 16.32 | 16.32 | 162,300 |
May 09, 2024 | 16.33 | 16.49 | 16.30 | 16.33 | 16.33 | 108,800 |
May 08, 2024 | 15.79 | 16.32 | 15.70 | 16.29 | 16.29 | 236,300 |
May 07, 2024 | 15.30 | 15.82 | 15.27 | 15.80 | 15.80 | 203,600 |
May 06, 2024 | 15.50 | 15.58 | 15.36 | 15.36 | 15.36 | 141,800 |
May 03, 2024 | 15.27 | 15.46 | 15.21 | 15.41 | 15.41 | 147,200 |
May 02, 2024 | 15.25 | 15.30 | 15.00 | 15.20 | 15.20 | 161,300 |
May 01, 2024 | 15.04 | 15.27 | 14.95 | 15.14 | 15.14 | 162,300 |
Apr 30, 2024 | 15.20 | 15.22 | 15.00 | 15.02 | 15.02 | 136,400 |
Apr 29, 2024 | 15.20 | 15.34 | 15.20 | 15.24 | 15.24 | 79,900 |
Apr 26, 2024 | 15.18 | 15.34 | 15.12 | 15.21 | 15.21 | 127,800 |
Apr 25, 2024 | 14.92 | 15.21 | 14.92 | 15.18 | 15.18 | 270,300 |
Apr 24, 2024 | 15.02 | 15.08 | 14.84 | 14.91 | 14.91 | 291,600 |
Apr 23, 2024 | 14.98 | 15.11 | 14.90 | 15.01 | 15.01 | 160,700 |
Apr 22, 2024 | 14.97 | 15.08 | 14.81 | 14.97 | 14.97 | 106,400 |
Apr 19, 2024 | 14.86 | 15.12 | 14.83 | 14.97 | 14.97 | 169,400 |
Apr 18, 2024 | 15.25 | 15.25 | 14.73 | 14.83 | 14.83 | 290,500 |
Apr 17, 2024 | 15.10 | 15.32 | 15.06 | 15.10 | 15.10 | 125,200 |
Apr 16, 2024 | 15.08 | 15.10 | 14.95 | 15.10 | 15.10 | 114,000 |
Apr 15, 2024 | 15.06 | 15.26 | 15.00 | 15.07 | 15.07 | 155,100 |
Apr 12, 2024 | 15.29 | 15.50 | 14.98 | 15.05 | 15.05 | 134,500 |
Apr 11, 2024 | 15.30 | 15.47 | 15.19 | 15.27 | 15.27 | 100,700 |
Apr 10, 2024 | 15.10 | 15.26 | 15.01 | 15.17 | 15.17 | 131,400 |
Apr 09, 2024 | 15.44 | 15.46 | 15.07 | 15.11 | 15.11 | 117,700 |
Apr 08, 2024 | 15.49 | 15.50 | 15.26 | 15.31 | 15.31 | 82,200 |
Apr 05, 2024 | 15.47 | 15.53 | 15.28 | 15.43 | 15.43 | 120,300 |
Apr 04, 2024 | 15.72 | 15.78 | 15.50 | 15.53 | 15.53 | 127,000 |
Apr 03, 2024 | 15.30 | 15.71 | 15.30 | 15.68 | 15.68 | 244,000 |
Apr 03, 2024 | 0.05 Dividend | |||||
Apr 02, 2024 | 15.46 | 15.46 | 15.19 | 15.32 | 15.27 | 141,800 |
Apr 01, 2024 | 15.38 | 15.59 | 15.38 | 15.44 | 15.39 | 139,900 |
Mar 28, 2024 | 15.36 | 15.43 | 15.30 | 15.35 | 15.30 | 91,900 |
Mar 27, 2024 | 15.23 | 15.40 | 15.22 | 15.32 | 15.27 | 115,400 |
Mar 26, 2024 | 15.25 | 15.29 | 15.09 | 15.25 | 15.20 | 142,700 |
Mar 25, 2024 | 15.10 | 15.29 | 15.10 | 15.15 | 15.10 | 134,500 |
Mar 22, 2024 | 15.06 | 15.23 | 14.99 | 15.06 | 15.01 | 240,300 |
Mar 21, 2024 | 15.04 | 15.18 | 14.99 | 15.06 | 15.01 | 100,600 |
Mar 20, 2024 | 15.05 | 15.19 | 14.97 | 15.04 | 14.99 | 101,100 |
Mar 19, 2024 | 14.97 | 15.25 | 14.97 | 15.09 | 15.04 | 74,700 |
Mar 18, 2024 | 15.24 | 15.24 | 14.83 | 15.00 | 14.95 | 293,600 |
Mar 15, 2024 | 15.72 | 15.91 | 15.35 | 15.35 | 15.30 | 173,600 |
Mar 14, 2024 | 15.01 | 15.73 | 14.76 | 15.61 | 15.56 | 341,300 |
Mar 13, 2024 | 15.37 | 15.60 | 15.30 | 15.46 | 15.41 | 230,700 |
Mar 12, 2024 | 15.18 | 15.35 | 15.10 | 15.31 | 15.26 | 123,000 |
Mar 11, 2024 | 15.05 | 15.22 | 14.90 | 15.21 | 15.16 | 83,900 |
Mar 08, 2024 | 14.99 | 15.08 | 14.90 | 15.05 | 15.00 | 66,200 |
Mar 07, 2024 | 14.78 | 14.98 | 14.78 | 14.98 | 14.93 | 131,300 |
Mar 06, 2024 | 15.01 | 15.01 | 14.79 | 14.81 | 14.76 | 134,700 |
Mar 05, 2024 | 14.68 | 15.04 | 14.68 | 14.92 | 14.87 | 112,100 |
Mar 04, 2024 | 15.06 | 15.06 | 14.66 | 14.68 | 14.63 | 168,500 |
Mar 01, 2024 | 15.08 | 15.26 | 15.00 | 15.01 | 14.96 | 116,500 |
Feb 29, 2024 | 14.88 | 15.01 | 14.88 | 14.97 | 14.92 | 101,200 |
Feb 28, 2024 | 14.89 | 15.17 | 14.86 | 14.92 | 14.87 | 133,700 |
Feb 27, 2024 | 15.16 | 15.16 | 14.90 | 14.92 | 14.87 | 110,100 |
Feb 26, 2024 | 15.17 | 15.27 | 15.04 | 15.13 | 15.08 | 89,100 |
Feb 23, 2024 | 15.19 | 15.27 | 14.98 | 15.18 | 15.13 | 73,600 |
Feb 22, 2024 | 15.31 | 15.44 | 15.07 | 15.20 | 15.15 | 91,600 |
Feb 21, 2024 | 15.13 | 15.55 | 15.13 | 15.34 | 15.29 | 144,300 |
Feb 20, 2024 | 15.52 | 15.52 | 15.08 | 15.13 | 15.08 | 119,200 |
Feb 16, 2024 | 15.51 | 15.68 | 15.31 | 15.53 | 15.48 | 218,600 |
Feb 15, 2024 | 15.25 | 15.50 | 15.11 | 15.47 | 15.42 | 134,400 |
Feb 14, 2024 | 15.19 | 15.31 | 15.08 | 15.26 | 15.21 | 110,700 |
Feb 13, 2024 | 15.43 | 15.43 | 14.89 | 15.09 | 15.04 | 258,200 |
Feb 12, 2024 | 15.31 | 15.51 | 15.31 | 15.42 | 15.37 | 167,300 |
Feb 09, 2024 | 15.66 | 15.70 | 15.29 | 15.33 | 15.28 | 165,800 |
Feb 08, 2024 | 15.63 | 15.75 | 15.42 | 15.64 | 15.59 | 236,900 |
Feb 07, 2024 | 15.48 | 15.61 | 15.22 | 15.59 | 15.54 | 152,400 |
Feb 06, 2024 | 15.48 | 15.74 | 15.41 | 15.47 | 15.42 | 217,200 |
Feb 05, 2024 | 15.60 | 15.61 | 15.36 | 15.47 | 15.42 | 237,100 |
Feb 02, 2024 | 16.09 | 16.09 | 15.64 | 15.66 | 15.61 | 268,200 |
Feb 01, 2024 | 16.20 | 16.44 | 15.83 | 16.10 | 16.05 | 393,300 |
Jan 31, 2024 | 16.34 | 16.36 | 16.09 | 16.10 | 16.05 | 216,200 |
Jan 30, 2024 | 16.12 | 16.32 | 16.10 | 16.25 | 16.20 | 284,500 |
Jan 29, 2024 | 16.25 | 16.33 | 16.00 | 16.14 | 16.09 | 218,800 |
Jan 26, 2024 | 16.12 | 16.28 | 15.91 | 16.20 | 16.15 | 265,100 |
Jan 25, 2024 | 16.36 | 16.36 | 16.04 | 16.31 | 16.26 | 270,400 |
Jan 24, 2024 | 16.24 | 16.48 | 16.16 | 16.30 | 16.25 | 256,500 |
Jan 23, 2024 | 15.96 | 16.24 | 15.89 | 16.13 | 16.08 | 227,200 |
Jan 22, 2024 | 15.95 | 16.23 | 15.85 | 15.98 | 15.93 | 259,800 |
Jan 19, 2024 | 16.17 | 16.33 | 15.86 | 15.96 | 15.91 | 440,400 |
Jan 18, 2024 | 15.52 | 16.34 | 15.43 | 16.03 | 15.98 | 992,000 |
Jan 17, 2024 | 15.17 | 15.49 | 15.06 | 15.46 | 15.41 | 272,800 |
Jan 16, 2024 | 15.44 | 15.53 | 15.20 | 15.21 | 15.16 | 86,700 |
Jan 12, 2024 | 15.39 | 15.68 | 15.30 | 15.41 | 15.36 | 98,400 |
Jan 11, 2024 | 15.00 | 15.25 | 14.84 | 15.21 | 15.16 | 153,200 |
Jan 10, 2024 | 15.26 | 15.48 | 15.01 | 15.05 | 15.00 | 161,800 |
Jan 09, 2024 | 15.66 | 15.66 | 15.27 | 15.33 | 15.28 | 145,100 |
Jan 08, 2024 | 15.65 | 15.68 | 15.14 | 15.66 | 15.61 | 172,400 |
Jan 05, 2024 | 15.47 | 15.80 | 15.35 | 15.68 | 15.63 | 294,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |