Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.24 | 16.35 | 16.21 | 16.32 | 16.32 | 55,108 |
May 20, 2024 | 16.25 | 16.28 | 16.20 | 16.20 | 16.20 | 110,900 |
May 17, 2024 | 16.15 | 16.24 | 16.14 | 16.21 | 16.21 | 89,500 |
May 16, 2024 | 16.06 | 16.19 | 16.03 | 16.16 | 16.16 | 124,200 |
May 15, 2024 | 16.20 | 16.24 | 16.08 | 16.08 | 16.08 | 119,600 |
May 14, 2024 | 16.04 | 16.17 | 16.04 | 16.13 | 16.13 | 82,300 |
May 13, 2024 | 16.21 | 16.23 | 16.04 | 16.05 | 16.05 | 108,300 |
May 10, 2024 | 16.07 | 16.21 | 16.00 | 16.21 | 16.21 | 221,900 |
May 09, 2024 | 15.70 | 16.04 | 15.65 | 16.00 | 16.00 | 288,500 |
May 08, 2024 | 15.58 | 15.66 | 15.53 | 15.62 | 15.62 | 112,000 |
May 07, 2024 | 15.65 | 15.65 | 15.55 | 15.56 | 15.56 | 104,200 |
May 06, 2024 | 15.46 | 15.62 | 15.46 | 15.57 | 15.57 | 115,300 |
May 03, 2024 | 15.57 | 15.57 | 15.42 | 15.43 | 15.43 | 96,800 |
May 02, 2024 | 15.58 | 15.58 | 15.43 | 15.46 | 15.46 | 99,700 |
May 01, 2024 | 15.38 | 15.60 | 15.35 | 15.50 | 15.50 | 100,900 |
Apr 30, 2024 | 15.54 | 15.56 | 15.36 | 15.36 | 15.36 | 145,400 |
Apr 29, 2024 | 15.54 | 15.59 | 15.48 | 15.54 | 15.54 | 122,000 |
Apr 26, 2024 | 15.30 | 15.53 | 15.25 | 15.52 | 15.52 | 127,600 |
Apr 25, 2024 | 15.44 | 15.44 | 15.26 | 15.26 | 15.26 | 129,900 |
Apr 24, 2024 | 15.40 | 15.54 | 15.34 | 15.53 | 15.53 | 231,800 |
Apr 23, 2024 | 15.24 | 15.42 | 15.19 | 15.41 | 15.41 | 354,000 |
Apr 22, 2024 | 15.15 | 15.25 | 15.11 | 15.21 | 15.21 | 187,500 |
Apr 19, 2024 | 14.98 | 15.14 | 14.95 | 15.13 | 15.13 | 115,700 |
Apr 18, 2024 | 14.93 | 15.02 | 14.85 | 14.98 | 14.98 | 117,800 |
Apr 17, 2024 | 14.87 | 14.97 | 14.87 | 14.91 | 14.91 | 96,300 |
Apr 16, 2024 | 14.80 | 14.86 | 14.76 | 14.80 | 14.80 | 142,500 |
Apr 15, 2024 | 15.05 | 15.13 | 14.81 | 14.87 | 14.87 | 232,600 |
Apr 12, 2024 | 15.05 | 15.11 | 14.76 | 14.83 | 14.83 | 227,200 |
Apr 11, 2024 | 15.04 | 15.14 | 14.99 | 15.08 | 15.08 | 189,900 |
Apr 10, 2024 | 15.05 | 15.13 | 14.98 | 15.01 | 15.01 | 168,700 |
Apr 09, 2024 | 15.11 | 15.14 | 15.02 | 15.08 | 15.08 | 129,900 |
Apr 08, 2024 | 15.16 | 15.21 | 15.02 | 15.11 | 15.11 | 241,600 |
Apr 05, 2024 | 15.12 | 15.16 | 15.06 | 15.12 | 15.12 | 128,100 |
Apr 04, 2024 | 15.23 | 15.27 | 15.05 | 15.05 | 15.05 | 117,800 |
Apr 03, 2024 | 15.18 | 15.23 | 15.15 | 15.17 | 15.17 | 137,300 |
Apr 02, 2024 | 15.16 | 15.22 | 15.13 | 15.14 | 15.14 | 156,200 |
Apr 01, 2024 | 15.40 | 15.40 | 15.17 | 15.17 | 15.17 | 166,400 |
Mar 28, 2024 | 15.38 | 15.43 | 15.27 | 15.35 | 15.35 | 403,900 |
Mar 27, 2024 | 15.20 | 15.30 | 15.19 | 15.30 | 15.30 | 120,500 |
Mar 26, 2024 | 15.18 | 15.25 | 15.16 | 15.20 | 15.20 | 180,500 |
Mar 25, 2024 | 15.05 | 15.20 | 15.05 | 15.11 | 15.11 | 111,800 |
Mar 22, 2024 | 15.16 | 15.16 | 15.04 | 15.06 | 15.06 | 124,400 |
Mar 21, 2024 | 15.12 | 15.20 | 15.10 | 15.13 | 15.13 | 120,600 |
Mar 20, 2024 | 15.05 | 15.08 | 14.97 | 15.07 | 15.07 | 181,100 |
Mar 19, 2024 | 15.03 | 15.11 | 14.97 | 15.06 | 15.06 | 146,100 |
Mar 18, 2024 | 15.07 | 15.14 | 15.02 | 15.03 | 15.03 | 167,600 |
Mar 15, 2024 | 15.02 | 15.24 | 15.00 | 15.13 | 15.13 | 355,100 |
Mar 14, 2024 | 15.27 | 15.27 | 15.05 | 15.08 | 15.08 | 280,600 |
Mar 13, 2024 | 15.40 | 15.44 | 15.21 | 15.22 | 15.22 | 223,500 |
Mar 13, 2024 | 0.41 Dividend | |||||
Mar 12, 2024 | 15.70 | 15.78 | 15.65 | 15.72 | 15.31 | 302,300 |
Mar 11, 2024 | 15.75 | 15.84 | 15.66 | 15.74 | 15.33 | 226,600 |
Mar 08, 2024 | 15.75 | 15.86 | 15.65 | 15.65 | 15.24 | 248,500 |
Mar 07, 2024 | 15.60 | 15.78 | 15.49 | 15.76 | 15.35 | 416,500 |
Mar 06, 2024 | 15.29 | 15.49 | 15.27 | 15.43 | 15.03 | 298,400 |
Mar 05, 2024 | 15.15 | 15.30 | 15.07 | 15.27 | 14.87 | 333,800 |
Mar 04, 2024 | 15.05 | 15.13 | 14.90 | 15.09 | 14.70 | 280,800 |
Mar 01, 2024 | 15.00 | 15.06 | 14.81 | 15.03 | 14.64 | 347,000 |
Feb 29, 2024 | 14.87 | 14.97 | 14.83 | 14.96 | 14.57 | 233,400 |
Feb 28, 2024 | 14.90 | 14.93 | 14.77 | 14.87 | 14.48 | 309,000 |
Feb 27, 2024 | 14.84 | 14.85 | 14.72 | 14.84 | 14.45 | 149,700 |
Feb 26, 2024 | 14.89 | 14.93 | 14.76 | 14.78 | 14.39 | 172,300 |
Feb 23, 2024 | 14.90 | 14.98 | 14.81 | 14.89 | 14.50 | 152,800 |
Feb 22, 2024 | 14.97 | 14.97 | 14.79 | 14.86 | 14.47 | 228,800 |
Feb 21, 2024 | 14.95 | 15.01 | 14.87 | 14.92 | 14.53 | 192,000 |
Feb 20, 2024 | 15.01 | 15.08 | 14.94 | 14.98 | 14.59 | 150,500 |
Feb 16, 2024 | 14.94 | 15.06 | 14.86 | 15.01 | 14.62 | 108,600 |
Feb 15, 2024 | 14.84 | 15.01 | 14.84 | 15.01 | 14.62 | 120,000 |
Feb 14, 2024 | 14.77 | 14.87 | 14.70 | 14.80 | 14.41 | 146,300 |
Feb 13, 2024 | 14.91 | 14.91 | 14.73 | 14.76 | 14.38 | 204,100 |
Feb 12, 2024 | 14.85 | 15.00 | 14.79 | 14.99 | 14.60 | 152,900 |
Feb 09, 2024 | 14.85 | 14.86 | 14.75 | 14.84 | 14.45 | 165,600 |
Feb 08, 2024 | 14.92 | 14.96 | 14.77 | 14.84 | 14.45 | 164,000 |
Feb 07, 2024 | 15.00 | 15.05 | 14.82 | 14.93 | 14.54 | 223,700 |
Feb 06, 2024 | 15.05 | 15.07 | 14.91 | 14.95 | 14.56 | 152,300 |
Feb 05, 2024 | 15.12 | 15.15 | 14.93 | 15.08 | 14.69 | 177,600 |
Feb 02, 2024 | 15.14 | 15.24 | 15.11 | 15.16 | 14.76 | 137,200 |
Feb 01, 2024 | 15.31 | 15.34 | 15.02 | 15.14 | 14.75 | 356,600 |
Jan 31, 2024 | 15.44 | 15.44 | 15.23 | 15.26 | 14.86 | 219,300 |
Jan 30, 2024 | 15.33 | 15.47 | 15.30 | 15.43 | 15.03 | 132,600 |
Jan 29, 2024 | 15.42 | 15.42 | 15.26 | 15.31 | 14.91 | 162,800 |
Jan 26, 2024 | 15.23 | 15.42 | 15.23 | 15.41 | 15.01 | 175,500 |
Jan 25, 2024 | 15.20 | 15.26 | 15.14 | 15.25 | 14.85 | 162,700 |
Jan 24, 2024 | 15.22 | 15.27 | 15.10 | 15.18 | 14.78 | 167,500 |
Jan 23, 2024 | 15.25 | 15.30 | 15.15 | 15.21 | 14.81 | 121,100 |
Jan 22, 2024 | 15.14 | 15.25 | 15.11 | 15.24 | 14.84 | 177,200 |
Jan 19, 2024 | 15.15 | 15.15 | 15.02 | 15.12 | 14.73 | 123,700 |
Jan 18, 2024 | 15.06 | 15.10 | 14.96 | 15.10 | 14.71 | 152,800 |
Jan 17, 2024 | 15.10 | 15.10 | 14.95 | 15.08 | 14.69 | 181,600 |
Jan 16, 2024 | 15.21 | 15.22 | 15.06 | 15.11 | 14.72 | 168,100 |
Jan 12, 2024 | 15.23 | 15.29 | 15.18 | 15.24 | 14.84 | 121,800 |
Jan 11, 2024 | 15.20 | 15.22 | 14.98 | 15.22 | 14.82 | 142,300 |
Jan 10, 2024 | 15.21 | 15.29 | 15.15 | 15.24 | 14.84 | 120,300 |
Jan 09, 2024 | 15.25 | 15.30 | 15.18 | 15.22 | 14.82 | 162,700 |
Jan 08, 2024 | 15.26 | 15.38 | 15.24 | 15.32 | 14.92 | 184,100 |
Jan 05, 2024 | 15.16 | 15.24 | 15.12 | 15.23 | 14.83 | 140,100 |
Jan 04, 2024 | 14.95 | 15.19 | 14.91 | 15.18 | 14.78 | 191,900 |
Jan 03, 2024 | 14.94 | 14.99 | 14.85 | 14.91 | 14.52 | 159,900 |
Jan 02, 2024 | 15.00 | 15.05 | 14.89 | 14.96 | 14.57 | 178,300 |
Dec 29, 2023 | 15.23 | 15.24 | 15.01 | 15.03 | 14.64 | 292,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |