Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.02 | 15.03 | 14.99 | 15.00 | 15.00 | 187,112 |
May 02, 2024 | 15.00 | 15.03 | 14.96 | 15.03 | 15.03 | 207,100 |
May 01, 2024 | 14.95 | 14.99 | 14.94 | 14.98 | 14.98 | 310,200 |
Apr 30, 2024 | 14.73 | 14.77 | 14.73 | 14.74 | 14.74 | 96,800 |
Apr 29, 2024 | 14.77 | 14.80 | 14.72 | 14.74 | 14.74 | 95,100 |
Apr 26, 2024 | 14.72 | 14.76 | 14.71 | 14.73 | 14.73 | 55,200 |
Apr 25, 2024 | 14.71 | 14.75 | 14.70 | 14.73 | 14.73 | 82,800 |
Apr 24, 2024 | 14.71 | 14.77 | 14.71 | 14.71 | 14.71 | 106,500 |
Apr 23, 2024 | 14.73 | 14.78 | 14.72 | 14.73 | 14.73 | 79,800 |
Apr 22, 2024 | 14.73 | 14.78 | 14.71 | 14.73 | 14.73 | 95,000 |
Apr 19, 2024 | 14.68 | 14.73 | 14.68 | 14.72 | 14.72 | 76,100 |
Apr 18, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 14.68 | 113,600 |
Apr 17, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 14.68 | 102,400 |
Apr 16, 2024 | 14.67 | 14.70 | 14.66 | 14.68 | 14.68 | 101,200 |
Apr 15, 2024 | 14.70 | 14.73 | 14.67 | 14.68 | 14.68 | 141,800 |
Apr 12, 2024 | 14.71 | 14.72 | 14.68 | 14.68 | 14.68 | 109,400 |
Apr 11, 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 14.73 | 68,600 |
Apr 10, 2024 | 14.71 | 14.74 | 14.70 | 14.72 | 14.72 | 92,900 |
Apr 09, 2024 | 14.70 | 14.75 | 14.70 | 14.73 | 14.73 | 47,800 |
Apr 08, 2024 | 14.71 | 14.73 | 14.70 | 14.70 | 14.70 | 97,100 |
Apr 05, 2024 | 14.70 | 14.78 | 14.70 | 14.71 | 14.71 | 197,000 |
Apr 04, 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 83,700 |
Apr 03, 2024 | 14.73 | 14.75 | 14.71 | 14.71 | 14.71 | 99,600 |
Apr 02, 2024 | 14.73 | 14.76 | 14.70 | 14.73 | 14.73 | 90,900 |
Apr 01, 2024 | 14.78 | 14.82 | 14.74 | 14.74 | 14.74 | 108,700 |
Mar 28, 2024 | 14.76 | 14.85 | 14.75 | 14.77 | 14.77 | 426,300 |
Mar 27, 2024 | 14.75 | 14.80 | 14.72 | 14.75 | 14.75 | 129,200 |
Mar 26, 2024 | 14.79 | 14.82 | 14.72 | 14.72 | 14.72 | 103,500 |
Mar 25, 2024 | 14.76 | 14.91 | 14.73 | 14.73 | 14.73 | 99,700 |
Mar 22, 2024 | 14.76 | 14.85 | 14.73 | 14.79 | 14.79 | 193,600 |
Mar 21, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 90,400 |
Mar 20, 2024 | 14.72 | 14.76 | 14.67 | 14.69 | 14.69 | 106,500 |
Mar 19, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 71,800 |
Mar 18, 2024 | 14.74 | 14.75 | 14.68 | 14.72 | 14.72 | 91,700 |
Mar 15, 2024 | 14.64 | 14.76 | 14.64 | 14.74 | 14.74 | 181,400 |
Mar 14, 2024 | 14.66 | 14.70 | 14.66 | 14.66 | 14.66 | 101,700 |
Mar 13, 2024 | 14.64 | 14.72 | 14.64 | 14.69 | 14.69 | 156,500 |
Mar 12, 2024 | 14.66 | 14.73 | 14.60 | 14.65 | 14.65 | 117,300 |
Mar 11, 2024 | 14.72 | 14.74 | 14.62 | 14.66 | 14.66 | 99,800 |
Mar 08, 2024 | 14.78 | 14.83 | 14.70 | 14.72 | 14.72 | 97,200 |
Mar 07, 2024 | 14.71 | 14.78 | 14.70 | 14.77 | 14.77 | 78,000 |
Mar 06, 2024 | 14.69 | 14.73 | 14.68 | 14.71 | 14.71 | 59,200 |
Mar 05, 2024 | 14.74 | 14.75 | 14.68 | 14.69 | 14.69 | 76,400 |
Mar 04, 2024 | 14.71 | 14.77 | 14.69 | 14.69 | 14.69 | 90,900 |
Mar 01, 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 14.74 | 87,900 |
Feb 29, 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 14.70 | 51,700 |
Feb 28, 2024 | 14.69 | 14.76 | 14.68 | 14.70 | 14.70 | 40,200 |
Feb 27, 2024 | 14.69 | 14.79 | 14.68 | 14.71 | 14.71 | 45,100 |
Feb 26, 2024 | 14.67 | 14.80 | 14.67 | 14.70 | 14.70 | 69,700 |
Feb 23, 2024 | 14.66 | 14.80 | 14.66 | 14.73 | 14.73 | 66,300 |
Feb 22, 2024 | 14.65 | 14.75 | 14.65 | 14.72 | 14.72 | 65,200 |
Feb 21, 2024 | 14.67 | 14.78 | 14.61 | 14.68 | 14.68 | 127,500 |
Feb 20, 2024 | 14.70 | 14.74 | 14.64 | 14.70 | 14.70 | 185,100 |
Feb 16, 2024 | 14.75 | 14.80 | 14.67 | 14.70 | 14.70 | 239,900 |
Feb 15, 2024 | 14.67 | 14.80 | 14.62 | 14.70 | 14.70 | 228,800 |
Feb 14, 2024 | 14.78 | 14.80 | 14.53 | 14.67 | 14.67 | 703,500 |
Feb 13, 2024 | 13.73 | 15.89 | 13.55 | 15.00 | 15.00 | 1,269,000 |
Feb 12, 2024 | 13.75 | 14.21 | 13.72 | 13.99 | 13.99 | 121,200 |
Feb 09, 2024 | 13.39 | 13.85 | 13.34 | 13.80 | 13.80 | 115,200 |
Feb 08, 2024 | 13.05 | 13.70 | 12.94 | 13.62 | 13.62 | 85,400 |
Feb 07, 2024 | 13.22 | 13.23 | 13.00 | 13.06 | 13.06 | 69,300 |
Feb 06, 2024 | 13.31 | 13.49 | 12.96 | 13.25 | 13.25 | 75,100 |
Feb 05, 2024 | 13.14 | 13.39 | 13.00 | 13.36 | 13.36 | 108,700 |
Feb 02, 2024 | 13.25 | 13.29 | 13.10 | 13.13 | 13.13 | 60,500 |
Feb 01, 2024 | 13.50 | 13.50 | 13.27 | 13.30 | 13.30 | 36,600 |
Jan 31, 2024 | 13.48 | 13.56 | 13.40 | 13.40 | 13.40 | 39,100 |
Jan 30, 2024 | 13.36 | 13.47 | 13.25 | 13.44 | 13.44 | 29,900 |
Jan 29, 2024 | 13.29 | 13.41 | 13.20 | 13.41 | 13.41 | 14,200 |
Jan 26, 2024 | 13.36 | 13.48 | 13.18 | 13.25 | 13.25 | 38,300 |
Jan 25, 2024 | 13.38 | 13.38 | 13.19 | 13.30 | 13.30 | 25,200 |
Jan 24, 2024 | 13.28 | 13.28 | 13.09 | 13.26 | 13.26 | 29,600 |
Jan 23, 2024 | 13.34 | 13.37 | 13.00 | 13.15 | 13.15 | 73,500 |
Jan 22, 2024 | 13.25 | 13.35 | 13.20 | 13.31 | 13.31 | 17,500 |
Jan 19, 2024 | 13.11 | 13.21 | 13.08 | 13.20 | 13.20 | 28,300 |
Jan 18, 2024 | 13.15 | 13.20 | 12.98 | 13.15 | 13.15 | 23,200 |
Jan 17, 2024 | 13.07 | 13.20 | 13.04 | 13.17 | 13.17 | 24,100 |
Jan 16, 2024 | 13.16 | 13.17 | 12.96 | 13.14 | 13.14 | 38,200 |
Jan 12, 2024 | 13.26 | 13.26 | 13.09 | 13.17 | 13.17 | 38,000 |
Jan 11, 2024 | 13.19 | 13.21 | 13.01 | 13.16 | 13.16 | 30,900 |
Jan 10, 2024 | 13.21 | 13.37 | 13.12 | 13.19 | 13.19 | 37,600 |
Jan 09, 2024 | 13.25 | 13.34 | 13.17 | 13.29 | 13.29 | 43,600 |
Jan 08, 2024 | 13.26 | 13.38 | 13.26 | 13.37 | 13.37 | 34,500 |
Jan 05, 2024 | 13.25 | 13.37 | 13.20 | 13.25 | 13.25 | 33,500 |
Jan 04, 2024 | 13.27 | 13.39 | 13.12 | 13.32 | 13.32 | 36,700 |
Jan 03, 2024 | 13.30 | 13.49 | 13.15 | 13.26 | 13.26 | 45,300 |
Jan 02, 2024 | 13.40 | 13.47 | 13.12 | 13.31 | 13.31 | 66,500 |
Dec 29, 2023 | 13.41 | 13.52 | 13.37 | 13.41 | 13.41 | 55,800 |
Dec 28, 2023 | 13.38 | 13.39 | 13.25 | 13.33 | 13.33 | 28,200 |
Dec 27, 2023 | 13.25 | 13.39 | 13.20 | 13.30 | 13.30 | 40,500 |
Dec 26, 2023 | 13.15 | 13.33 | 13.11 | 13.32 | 13.32 | 109,300 |
Dec 22, 2023 | 13.09 | 13.29 | 13.09 | 13.15 | 13.15 | 46,500 |
Dec 21, 2023 | 13.01 | 13.27 | 13.01 | 13.16 | 13.16 | 38,600 |
Dec 20, 2023 | 13.14 | 13.28 | 12.99 | 13.01 | 13.01 | 34,500 |
Dec 19, 2023 | 13.17 | 13.32 | 13.10 | 13.17 | 13.17 | 24,500 |
Dec 18, 2023 | 13.20 | 13.36 | 13.05 | 13.08 | 13.08 | 41,800 |
Dec 15, 2023 | 13.25 | 13.29 | 13.11 | 13.24 | 13.24 | 71,000 |
Dec 14, 2023 | 13.41 | 13.46 | 13.15 | 13.22 | 13.22 | 39,500 |
Dec 13, 2023 | 13.26 | 13.45 | 13.26 | 13.36 | 13.36 | 54,700 |
Dec 12, 2023 | 13.21 | 13.42 | 13.12 | 13.21 | 13.21 | 59,200 |
Dec 11, 2023 | 12.90 | 13.06 | 12.90 | 13.02 | 13.02 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |