Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.93 | 15.49 | 14.93 | 15.28 | 15.28 | 100,857 |
May 02, 2024 | 14.72 | 14.97 | 14.69 | 14.92 | 14.92 | 68,100 |
May 01, 2024 | 14.52 | 14.88 | 14.52 | 14.72 | 14.72 | 93,600 |
Apr 30, 2024 | 14.90 | 14.99 | 14.50 | 14.60 | 14.60 | 91,300 |
Apr 29, 2024 | 14.79 | 15.07 | 14.75 | 15.01 | 15.01 | 95,900 |
Apr 26, 2024 | 15.35 | 15.35 | 14.42 | 14.77 | 14.77 | 112,400 |
Apr 25, 2024 | 14.66 | 15.26 | 14.05 | 15.18 | 15.18 | 119,700 |
Apr 24, 2024 | 14.57 | 14.91 | 14.50 | 14.59 | 14.59 | 98,000 |
Apr 23, 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 14.52 | 86,900 |
Apr 22, 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 14.52 | 85,500 |
Apr 19, 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 14.70 | 121,700 |
Apr 18, 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 13.99 | 102,500 |
Apr 17, 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 13.97 | 87,400 |
Apr 16, 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 14.18 | 94,400 |
Apr 15, 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 14.17 | 99,400 |
Apr 12, 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 14.63 | 50,400 |
Apr 11, 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 14.75 | 48,600 |
Apr 10, 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 14.59 | 87,800 |
Apr 09, 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 14.84 | 52,000 |
Apr 08, 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 15.09 | 52,200 |
Apr 05, 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 15.26 | 45,300 |
Apr 04, 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 15.17 | 73,400 |
Apr 03, 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 15.21 | 73,000 |
Apr 02, 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 14.86 | 71,400 |
Apr 01, 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 15.20 | 58,200 |
Mar 28, 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 15.12 | 75,400 |
Mar 27, 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 15.04 | 63,600 |
Mar 26, 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 14.76 | 87,200 |
Mar 25, 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 14.87 | 51,300 |
Mar 22, 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 15.21 | 71,500 |
Mar 21, 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 15.47 | 94,800 |
Mar 20, 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 15.18 | 113,900 |
Mar 19, 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 14.74 | 109,900 |
Mar 18, 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 14.16 | 74,500 |
Mar 15, 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 14.30 | 139,500 |
Mar 14, 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 14.23 | 78,600 |
Mar 13, 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 14.25 | 103,200 |
Mar 12, 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 14.15 | 75,800 |
Mar 11, 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 14.20 | 112,100 |
Mar 08, 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 14.30 | 66,700 |
Mar 07, 2024 | 14.39 | 14.50 | 14.13 | 14.22 | 14.22 | 75,700 |
Mar 06, 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 14.33 | 83,200 |
Mar 05, 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 14.03 | 83,200 |
Mar 04, 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 14.35 | 70,100 |
Mar 01, 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 14.41 | 75,800 |
Feb 29, 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 14.43 | 109,600 |
Feb 28, 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 14.24 | 61,900 |
Feb 27, 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 14.53 | 90,700 |
Feb 26, 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 14.46 | 119,400 |
Feb 23, 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 14.41 | 76,500 |
Feb 22, 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 14.03 | 150,400 |
Feb 21, 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 14.07 | 99,700 |
Feb 20, 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 14.35 | 132,500 |
Feb 16, 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 14.18 | 117,800 |
Feb 15, 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 14.39 | 122,800 |
Feb 14, 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 14.07 | 116,800 |
Feb 13, 2024 | 14.00 | 14.17 | 13.55 | 13.74 | 13.74 | 188,100 |
Feb 12, 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 14.31 | 148,100 |
Feb 09, 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 123,600 |
Feb 08, 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 13.79 | 76,500 |
Feb 07, 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 13.64 | 129,100 |
Feb 06, 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 13.58 | 87,800 |
Feb 05, 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 13.40 | 136,100 |
Feb 02, 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 13.73 | 99,300 |
Feb 02, 2024 | 0.05 Dividend | |||||
Feb 01, 2024 | 13.63 | 13.91 | 13.57 | 13.85 | 13.80 | 115,800 |
Jan 31, 2024 | 14.02 | 14.37 | 13.65 | 13.66 | 13.61 | 122,600 |
Jan 30, 2024 | 13.90 | 14.10 | 13.85 | 14.01 | 13.96 | 144,900 |
Jan 29, 2024 | 14.14 | 14.20 | 13.84 | 13.94 | 13.89 | 102,200 |
Jan 26, 2024 | 14.81 | 14.81 | 13.96 | 14.08 | 14.03 | 236,400 |
Jan 25, 2024 | 14.32 | 14.85 | 14.22 | 14.50 | 14.45 | 290,800 |
Jan 24, 2024 | 13.82 | 13.82 | 13.49 | 13.75 | 13.70 | 174,500 |
Jan 23, 2024 | 13.93 | 13.93 | 13.45 | 13.63 | 13.58 | 173,500 |
Jan 22, 2024 | 13.68 | 13.94 | 13.60 | 13.84 | 13.79 | 146,800 |
Jan 19, 2024 | 13.77 | 13.77 | 13.32 | 13.56 | 13.51 | 88,000 |
Jan 18, 2024 | 13.89 | 13.99 | 13.52 | 13.68 | 13.63 | 103,900 |
Jan 17, 2024 | 13.71 | 13.90 | 13.54 | 13.77 | 13.72 | 93,300 |
Jan 16, 2024 | 13.90 | 14.07 | 13.84 | 13.87 | 13.82 | 107,400 |
Jan 12, 2024 | 14.13 | 14.26 | 13.98 | 13.99 | 13.94 | 78,100 |
Jan 11, 2024 | 14.08 | 14.11 | 13.68 | 14.08 | 14.03 | 106,300 |
Jan 10, 2024 | 13.63 | 14.16 | 13.63 | 14.13 | 14.08 | 193,800 |
Jan 09, 2024 | 13.67 | 13.78 | 13.60 | 13.65 | 13.60 | 113,400 |
Jan 08, 2024 | 13.37 | 13.81 | 13.34 | 13.81 | 13.76 | 125,000 |
Jan 05, 2024 | 13.42 | 13.58 | 13.36 | 13.44 | 13.39 | 136,400 |
Jan 04, 2024 | 13.72 | 13.95 | 13.48 | 13.51 | 13.46 | 121,300 |
Jan 03, 2024 | 13.87 | 14.03 | 13.59 | 13.66 | 13.61 | 129,800 |
Jan 02, 2024 | 13.97 | 14.08 | 13.80 | 13.85 | 13.80 | 99,200 |
Dec 29, 2023 | 14.20 | 14.35 | 14.05 | 14.08 | 14.03 | 299,500 |
Dec 28, 2023 | 14.14 | 14.39 | 14.10 | 14.25 | 14.20 | 115,400 |
Dec 27, 2023 | 14.09 | 14.31 | 14.05 | 14.15 | 14.10 | 117,000 |
Dec 26, 2023 | 13.99 | 14.12 | 13.92 | 14.09 | 14.04 | 80,900 |
Dec 22, 2023 | 14.04 | 14.20 | 13.93 | 13.99 | 13.94 | 100,200 |
Dec 21, 2023 | 14.08 | 14.42 | 13.86 | 14.04 | 13.99 | 236,600 |
Dec 20, 2023 | 14.00 | 14.24 | 13.86 | 13.92 | 13.87 | 152,700 |
Dec 19, 2023 | 13.92 | 14.30 | 13.89 | 14.05 | 14.00 | 114,400 |
Dec 18, 2023 | 13.81 | 13.97 | 13.71 | 13.86 | 13.81 | 135,200 |
Dec 15, 2023 | 14.16 | 14.22 | 13.68 | 13.75 | 13.70 | 433,400 |
Dec 14, 2023 | 13.78 | 14.23 | 13.78 | 14.03 | 13.98 | 181,300 |
Dec 13, 2023 | 13.43 | 13.84 | 13.30 | 13.82 | 13.77 | 241,700 |
Dec 12, 2023 | 13.38 | 13.49 | 13.21 | 13.35 | 13.30 | 177,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |