Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 16.02 | 16.18 | 16.00 | 16.15 | 16.15 | 22,400 |
May 16, 2024 | 16.05 | 16.17 | 16.04 | 16.13 | 16.13 | 21,500 |
May 15, 2024 | 15.92 | 16.22 | 15.92 | 16.16 | 16.16 | 102,000 |
May 14, 2024 | 15.03 | 15.22 | 15.03 | 15.20 | 15.20 | 48,500 |
May 13, 2024 | 15.06 | 15.10 | 14.95 | 15.08 | 15.08 | 58,700 |
May 10, 2024 | 14.97 | 14.97 | 14.79 | 14.79 | 14.79 | 25,700 |
May 09, 2024 | 14.74 | 15.05 | 14.74 | 15.05 | 15.05 | 44,900 |
May 09, 2024 | 0.483 Dividend | |||||
May 08, 2024 | 14.92 | 15.22 | 14.92 | 15.12 | 14.64 | 15,900 |
May 07, 2024 | 15.37 | 15.55 | 15.20 | 15.33 | 14.84 | 240,900 |
May 06, 2024 | 15.10 | 15.15 | 15.07 | 15.08 | 14.60 | 21,300 |
May 03, 2024 | 15.01 | 15.12 | 14.91 | 15.03 | 14.55 | 37,200 |
May 02, 2024 | 14.52 | 14.70 | 14.50 | 14.66 | 14.19 | 36,300 |
May 01, 2024 | 14.35 | 14.57 | 14.21 | 14.55 | 14.08 | 16,900 |
Apr 30, 2024 | 14.65 | 14.94 | 14.38 | 14.38 | 13.92 | 62,000 |
Apr 29, 2024 | 13.94 | 14.02 | 13.94 | 13.94 | 13.49 | 97,000 |
Apr 26, 2024 | 13.62 | 13.93 | 13.62 | 13.78 | 13.34 | 66,600 |
Apr 25, 2024 | 13.34 | 13.53 | 13.33 | 13.45 | 13.02 | 69,400 |
Apr 24, 2024 | 13.55 | 13.55 | 13.42 | 13.52 | 13.09 | 62,100 |
Apr 23, 2024 | 13.66 | 13.79 | 13.66 | 13.78 | 13.34 | 58,500 |
Apr 22, 2024 | 13.44 | 13.58 | 13.35 | 13.54 | 13.11 | 92,600 |
Apr 19, 2024 | 13.28 | 13.39 | 13.28 | 13.32 | 12.89 | 33,900 |
Apr 18, 2024 | 13.08 | 13.27 | 13.08 | 13.16 | 12.74 | 61,800 |
Apr 17, 2024 | 13.01 | 13.10 | 12.84 | 13.02 | 12.60 | 91,200 |
Apr 16, 2024 | 13.05 | 13.10 | 12.97 | 13.02 | 12.61 | 142,500 |
Apr 15, 2024 | 13.46 | 13.46 | 13.10 | 13.16 | 12.74 | 62,600 |
Apr 12, 2024 | 13.35 | 13.42 | 13.31 | 13.33 | 12.90 | 47,700 |
Apr 11, 2024 | 13.53 | 13.55 | 13.31 | 13.46 | 13.03 | 65,700 |
Apr 10, 2024 | 13.59 | 13.62 | 13.36 | 13.53 | 13.10 | 52,000 |
Apr 09, 2024 | 13.88 | 13.90 | 13.74 | 13.80 | 13.36 | 57,800 |
Apr 08, 2024 | 13.77 | 13.89 | 13.77 | 13.80 | 13.36 | 56,500 |
Apr 05, 2024 | 13.56 | 13.69 | 13.56 | 13.65 | 13.21 | 40,300 |
Apr 04, 2024 | 14.12 | 14.12 | 13.80 | 13.86 | 13.42 | 30,000 |
Apr 03, 2024 | 14.05 | 14.22 | 14.05 | 14.14 | 13.69 | 33,500 |
Apr 02, 2024 | 14.20 | 14.23 | 14.10 | 14.13 | 13.68 | 39,800 |
Apr 01, 2024 | 14.30 | 14.66 | 14.30 | 14.64 | 14.17 | 69,800 |
Mar 28, 2024 | 14.53 | 14.73 | 14.53 | 14.71 | 14.24 | 36,000 |
Mar 27, 2024 | 14.73 | 14.78 | 14.68 | 14.75 | 14.28 | 40,000 |
Mar 26, 2024 | 14.70 | 14.91 | 14.70 | 14.88 | 14.40 | 59,200 |
Mar 25, 2024 | 14.39 | 14.62 | 14.39 | 14.54 | 14.08 | 43,200 |
Mar 22, 2024 | 14.38 | 14.44 | 14.31 | 14.34 | 13.88 | 23,400 |
Mar 21, 2024 | 14.29 | 14.39 | 14.08 | 14.09 | 13.64 | 68,300 |
Mar 20, 2024 | 13.62 | 13.90 | 13.60 | 13.87 | 13.43 | 43,700 |
Mar 19, 2024 | 13.45 | 13.66 | 13.38 | 13.60 | 13.17 | 115,600 |
Mar 18, 2024 | 13.47 | 13.50 | 13.36 | 13.36 | 12.93 | 60,600 |
Mar 15, 2024 | 13.49 | 13.58 | 12.88 | 13.07 | 12.65 | 125,800 |
Mar 14, 2024 | 14.72 | 14.87 | 14.00 | 14.07 | 13.63 | 78,200 |
Mar 13, 2024 | 14.84 | 14.94 | 14.79 | 14.83 | 14.36 | 21,800 |
Mar 12, 2024 | 15.05 | 15.05 | 14.80 | 14.84 | 14.37 | 57,300 |
Mar 11, 2024 | 15.03 | 15.07 | 14.90 | 15.07 | 14.59 | 31,600 |
Mar 08, 2024 | 14.67 | 14.76 | 14.59 | 14.66 | 14.19 | 28,700 |
Mar 07, 2024 | 14.49 | 14.53 | 14.43 | 14.50 | 14.04 | 22,200 |
Mar 06, 2024 | 14.06 | 14.10 | 13.92 | 13.92 | 13.48 | 45,900 |
Mar 05, 2024 | 14.08 | 14.27 | 14.08 | 14.15 | 13.70 | 46,200 |
Mar 04, 2024 | 14.15 | 14.22 | 13.97 | 14.12 | 13.67 | 28,800 |
Mar 01, 2024 | 14.17 | 14.49 | 14.11 | 14.46 | 14.00 | 38,300 |
Feb 29, 2024 | 14.11 | 14.16 | 13.85 | 13.95 | 13.50 | 60,300 |
Feb 28, 2024 | 13.82 | 13.88 | 13.70 | 13.80 | 13.36 | 60,300 |
Feb 27, 2024 | 14.26 | 14.28 | 14.14 | 14.20 | 13.75 | 39,500 |
Feb 26, 2024 | 14.10 | 14.14 | 14.02 | 14.08 | 13.63 | 28,900 |
Feb 23, 2024 | 14.36 | 14.36 | 14.20 | 14.27 | 13.81 | 32,700 |
Feb 22, 2024 | 14.32 | 14.35 | 14.25 | 14.30 | 13.84 | 36,800 |
Feb 21, 2024 | 14.32 | 14.37 | 14.16 | 14.21 | 13.76 | 52,600 |
Feb 20, 2024 | 14.37 | 14.38 | 14.25 | 14.26 | 13.80 | 52,100 |
Feb 16, 2024 | 14.22 | 14.35 | 14.22 | 14.31 | 13.85 | 27,600 |
Feb 15, 2024 | 14.21 | 14.32 | 14.19 | 14.31 | 13.85 | 45,700 |
Feb 14, 2024 | 13.83 | 13.87 | 13.75 | 13.85 | 13.41 | 51,900 |
Feb 13, 2024 | 13.78 | 13.81 | 13.64 | 13.65 | 13.21 | 67,000 |
Feb 12, 2024 | 14.22 | 14.33 | 14.20 | 14.23 | 13.77 | 39,900 |
Feb 09, 2024 | 14.12 | 14.12 | 13.96 | 14.08 | 13.63 | 98,200 |
Feb 08, 2024 | 14.45 | 14.46 | 14.32 | 14.41 | 13.95 | 41,500 |
Feb 07, 2024 | 14.61 | 14.62 | 14.43 | 14.51 | 14.05 | 33,000 |
Feb 06, 2024 | 14.57 | 14.76 | 14.52 | 14.72 | 14.25 | 39,700 |
Feb 05, 2024 | 14.96 | 14.96 | 14.65 | 14.85 | 14.37 | 37,000 |
Feb 02, 2024 | 15.16 | 15.16 | 14.98 | 15.03 | 14.55 | 43,000 |
Feb 01, 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 15.00 | 49,800 |
Jan 31, 2024 | 15.76 | 15.83 | 15.49 | 15.58 | 15.08 | 48,600 |
Jan 30, 2024 | 15.38 | 15.39 | 15.28 | 15.32 | 14.83 | 31,100 |
Jan 29, 2024 | 15.12 | 15.34 | 15.10 | 15.31 | 14.82 | 34,200 |
Jan 26, 2024 | 14.79 | 15.00 | 14.79 | 14.93 | 14.45 | 26,200 |
Jan 25, 2024 | 14.81 | 14.86 | 14.80 | 14.86 | 14.39 | 40,300 |
Jan 24, 2024 | 15.02 | 15.06 | 14.82 | 14.88 | 14.40 | 61,800 |
Jan 23, 2024 | 14.59 | 14.61 | 14.32 | 14.41 | 13.95 | 49,700 |
Jan 22, 2024 | 14.57 | 14.69 | 14.56 | 14.69 | 14.22 | 2,626,800 |
Jan 19, 2024 | 14.61 | 14.65 | 14.52 | 14.62 | 14.15 | 1,940,300 |
Jan 18, 2024 | 14.55 | 14.56 | 14.43 | 14.56 | 14.09 | 63,600 |
Jan 17, 2024 | 14.28 | 14.36 | 14.20 | 14.34 | 13.88 | 56,700 |
Jan 16, 2024 | 14.75 | 14.85 | 14.68 | 14.68 | 14.21 | 72,000 |
Jan 12, 2024 | 15.20 | 15.30 | 15.13 | 15.15 | 14.67 | 31,500 |
Jan 11, 2024 | 15.00 | 15.00 | 14.74 | 14.86 | 14.39 | 55,900 |
Jan 10, 2024 | 15.16 | 15.16 | 15.01 | 15.09 | 14.61 | 20,200 |
Jan 09, 2024 | 14.92 | 14.93 | 14.77 | 14.87 | 14.39 | 25,700 |
Jan 08, 2024 | 14.71 | 15.00 | 14.71 | 14.93 | 14.45 | 50,300 |
Jan 05, 2024 | 14.72 | 14.95 | 14.69 | 14.81 | 14.34 | 108,900 |
Jan 04, 2024 | 14.84 | 15.00 | 14.83 | 14.89 | 14.41 | 57,100 |
Jan 03, 2024 | 14.93 | 15.03 | 14.72 | 15.00 | 14.52 | 33,700 |
Jan 02, 2024 | 15.49 | 15.53 | 15.25 | 15.25 | 14.76 | 74,500 |
Dec 29, 2023 | 15.63 | 15.89 | 15.63 | 15.69 | 15.19 | 21,100 |
Dec 28, 2023 | 15.77 | 15.95 | 15.77 | 15.87 | 15.36 | 28,600 |
Dec 27, 2023 | 15.55 | 15.93 | 15.55 | 15.92 | 15.41 | 38,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |