Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.63 | 14.77 | 14.40 | 14.46 | 14.46 | 983,342 |
May 02, 2024 | 14.51 | 14.52 | 14.16 | 14.24 | 14.24 | 2,032,800 |
May 01, 2024 | 14.61 | 14.72 | 14.22 | 14.34 | 14.34 | 1,502,700 |
Apr 30, 2024 | 14.88 | 14.89 | 14.50 | 14.53 | 14.53 | 1,657,100 |
Apr 29, 2024 | 15.07 | 15.28 | 14.76 | 15.00 | 15.00 | 1,329,200 |
Apr 26, 2024 | 14.99 | 15.18 | 14.88 | 14.96 | 14.96 | 935,200 |
Apr 25, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 15.00 | 3,493,600 |
Apr 24, 2024 | 15.71 | 16.06 | 15.12 | 15.60 | 15.60 | 3,105,600 |
Apr 23, 2024 | 15.08 | 15.76 | 15.05 | 15.45 | 15.45 | 2,753,300 |
Apr 22, 2024 | 14.65 | 15.12 | 14.52 | 15.08 | 15.08 | 2,018,700 |
Apr 19, 2024 | 14.36 | 14.65 | 14.33 | 14.63 | 14.63 | 1,506,400 |
Apr 18, 2024 | 14.37 | 14.56 | 14.25 | 14.35 | 14.35 | 1,179,900 |
Apr 17, 2024 | 14.76 | 14.86 | 14.30 | 14.34 | 14.34 | 1,190,600 |
Apr 16, 2024 | 14.91 | 15.11 | 14.63 | 14.72 | 14.72 | 1,617,200 |
Apr 15, 2024 | 15.43 | 15.48 | 14.93 | 14.99 | 14.99 | 748,500 |
Apr 12, 2024 | 15.61 | 15.72 | 15.20 | 15.30 | 15.30 | 1,082,700 |
Apr 11, 2024 | 15.46 | 15.78 | 15.33 | 15.68 | 15.68 | 995,800 |
Apr 10, 2024 | 15.57 | 15.88 | 15.38 | 15.44 | 15.44 | 1,145,700 |
Apr 09, 2024 | 15.79 | 16.01 | 15.49 | 16.00 | 16.00 | 1,112,900 |
Apr 08, 2024 | 15.48 | 15.92 | 15.48 | 15.77 | 15.77 | 1,630,600 |
Apr 05, 2024 | 15.20 | 15.53 | 15.13 | 15.42 | 15.42 | 1,061,600 |
Apr 04, 2024 | 15.55 | 15.58 | 15.10 | 15.20 | 15.20 | 1,121,900 |
Apr 03, 2024 | 15.09 | 15.33 | 15.05 | 15.30 | 15.30 | 1,818,200 |
Apr 02, 2024 | 15.12 | 15.38 | 14.98 | 15.17 | 15.17 | 1,288,600 |
Apr 01, 2024 | 15.48 | 15.50 | 15.24 | 15.38 | 15.38 | 1,596,800 |
Mar 28, 2024 | 15.07 | 15.67 | 15.07 | 15.41 | 15.41 | 1,297,300 |
Mar 27, 2024 | 15.57 | 15.81 | 15.49 | 15.58 | 15.58 | 1,308,500 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 15.51 | 15.67 | 15.32 | 15.35 | 15.34 | 1,156,500 |
Mar 25, 2024 | 15.98 | 16.09 | 15.43 | 15.44 | 15.43 | 1,280,900 |
Mar 22, 2024 | 16.07 | 16.19 | 15.74 | 15.93 | 15.92 | 2,123,600 |
Mar 21, 2024 | 15.59 | 16.07 | 15.58 | 16.04 | 16.03 | 2,112,900 |
Mar 20, 2024 | 15.55 | 15.74 | 15.36 | 15.54 | 15.53 | 1,644,800 |
Mar 19, 2024 | 15.55 | 15.81 | 15.51 | 15.66 | 15.65 | 882,100 |
Mar 18, 2024 | 15.50 | 15.83 | 15.45 | 15.64 | 15.63 | 898,000 |
Mar 15, 2024 | 15.56 | 15.81 | 15.34 | 15.50 | 15.49 | 2,416,700 |
Mar 14, 2024 | 15.81 | 15.87 | 15.49 | 15.67 | 15.66 | 883,900 |
Mar 13, 2024 | 15.99 | 16.10 | 15.84 | 15.86 | 15.85 | 930,800 |
Mar 12, 2024 | 16.08 | 16.25 | 15.91 | 16.09 | 16.08 | 1,072,400 |
Mar 11, 2024 | 16.14 | 16.27 | 15.94 | 16.16 | 16.15 | 1,081,500 |
Mar 08, 2024 | 16.35 | 16.44 | 16.09 | 16.20 | 16.19 | 850,400 |
Mar 07, 2024 | 16.35 | 16.61 | 16.09 | 16.14 | 16.13 | 1,035,000 |
Mar 06, 2024 | 16.26 | 16.58 | 16.15 | 16.22 | 16.21 | 1,447,700 |
Mar 05, 2024 | 16.29 | 16.55 | 16.02 | 16.04 | 16.03 | 1,381,400 |
Mar 04, 2024 | 16.30 | 16.50 | 16.24 | 16.46 | 16.45 | 1,026,500 |
Mar 01, 2024 | 15.90 | 16.34 | 15.76 | 16.33 | 16.32 | 2,227,900 |
Feb 29, 2024 | 15.99 | 16.08 | 15.69 | 15.84 | 15.83 | 2,412,100 |
Feb 28, 2024 | 15.37 | 16.01 | 15.34 | 15.75 | 15.74 | 976,600 |
Feb 27, 2024 | 15.76 | 15.86 | 15.44 | 15.60 | 15.59 | 1,518,600 |
Feb 26, 2024 | 15.99 | 16.09 | 15.55 | 15.63 | 15.62 | 2,894,500 |
Feb 23, 2024 | 16.27 | 16.55 | 16.05 | 16.06 | 16.05 | 2,443,800 |
Feb 22, 2024 | 15.95 | 16.43 | 15.67 | 16.20 | 16.19 | 3,555,500 |
Feb 21, 2024 | 16.33 | 16.65 | 16.20 | 16.62 | 16.61 | 2,722,800 |
Feb 20, 2024 | 15.78 | 16.39 | 15.72 | 16.31 | 16.30 | 1,751,200 |
Feb 16, 2024 | 15.83 | 16.12 | 15.71 | 16.08 | 16.07 | 1,316,600 |
Feb 15, 2024 | 15.77 | 16.13 | 15.75 | 16.13 | 16.12 | 1,558,700 |
Feb 14, 2024 | 15.58 | 15.71 | 15.29 | 15.55 | 15.54 | 2,259,500 |
Feb 13, 2024 | 15.34 | 15.52 | 15.14 | 15.37 | 15.36 | 1,717,000 |
Feb 12, 2024 | 15.80 | 16.14 | 15.80 | 16.07 | 16.06 | 1,292,200 |
Feb 09, 2024 | 15.61 | 15.81 | 15.42 | 15.74 | 15.73 | 1,316,300 |
Feb 08, 2024 | 15.04 | 15.60 | 15.04 | 15.59 | 15.58 | 1,236,400 |
Feb 07, 2024 | 15.14 | 15.23 | 14.87 | 15.12 | 15.11 | 961,200 |
Feb 06, 2024 | 15.03 | 15.27 | 14.94 | 15.12 | 15.11 | 740,200 |
Feb 05, 2024 | 15.11 | 15.28 | 14.97 | 15.09 | 15.08 | 1,071,100 |
Feb 02, 2024 | 15.18 | 15.47 | 15.02 | 15.38 | 15.37 | 1,175,700 |
Feb 01, 2024 | 15.30 | 15.44 | 15.00 | 15.43 | 15.42 | 1,073,000 |
Jan 31, 2024 | 15.70 | 15.79 | 15.21 | 15.22 | 15.21 | 1,460,300 |
Jan 30, 2024 | 15.65 | 15.91 | 15.65 | 15.72 | 15.71 | 906,000 |
Jan 29, 2024 | 15.69 | 15.85 | 15.55 | 15.82 | 15.81 | 1,287,100 |
Jan 26, 2024 | 15.72 | 15.81 | 15.53 | 15.70 | 15.69 | 1,112,800 |
Jan 25, 2024 | 15.88 | 15.91 | 15.42 | 15.62 | 15.61 | 1,453,000 |
Jan 24, 2024 | 16.16 | 16.16 | 15.47 | 15.54 | 15.53 | 1,858,300 |
Jan 23, 2024 | 16.31 | 16.39 | 15.85 | 15.85 | 15.84 | 1,952,600 |
Jan 22, 2024 | 16.32 | 16.58 | 16.10 | 16.18 | 16.17 | 4,096,600 |
Jan 19, 2024 | 15.43 | 16.21 | 15.26 | 16.06 | 16.05 | 2,770,100 |
Jan 18, 2024 | 15.25 | 15.32 | 14.92 | 15.32 | 15.31 | 1,012,400 |
Jan 17, 2024 | 15.13 | 15.46 | 14.99 | 15.12 | 15.11 | 1,607,200 |
Jan 16, 2024 | 15.21 | 15.53 | 15.12 | 15.48 | 15.47 | 1,386,700 |
Jan 12, 2024 | 15.75 | 15.86 | 15.40 | 15.46 | 15.45 | 741,100 |
Jan 11, 2024 | 15.49 | 15.61 | 15.33 | 15.52 | 15.51 | 1,348,200 |
Jan 10, 2024 | 15.65 | 15.89 | 15.58 | 15.66 | 15.65 | 1,194,800 |
Jan 09, 2024 | 15.78 | 15.84 | 15.64 | 15.67 | 15.66 | 1,296,400 |
Jan 08, 2024 | 15.57 | 16.08 | 15.57 | 16.07 | 16.06 | 1,233,600 |
Jan 05, 2024 | 15.50 | 16.00 | 15.47 | 15.68 | 15.67 | 1,469,100 |
Jan 04, 2024 | 15.53 | 15.81 | 15.34 | 15.70 | 15.69 | 3,076,500 |
Jan 03, 2024 | 15.63 | 15.63 | 15.26 | 15.37 | 15.36 | 2,563,500 |
Jan 02, 2024 | 15.92 | 16.11 | 15.74 | 15.85 | 15.84 | 1,372,700 |
Dec 29, 2023 | 16.31 | 16.32 | 15.98 | 15.98 | 15.97 | 1,106,500 |
Dec 28, 2023 | 16.29 | 16.41 | 16.11 | 16.33 | 16.32 | 1,163,100 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 16.31 | 16.39 | 16.17 | 16.36 | 16.34 | 1,653,800 |
Dec 26, 2023 | 16.21 | 16.32 | 15.97 | 16.32 | 16.30 | 1,410,400 |
Dec 22, 2023 | 16.00 | 16.14 | 15.90 | 16.05 | 16.03 | 1,973,600 |
Dec 21, 2023 | 15.74 | 15.86 | 15.55 | 15.83 | 15.81 | 1,918,200 |
Dec 20, 2023 | 15.22 | 15.82 | 15.15 | 15.44 | 15.42 | 3,876,800 |
Dec 19, 2023 | 15.14 | 15.71 | 15.09 | 15.31 | 15.29 | 6,353,700 |
Dec 18, 2023 | 14.54 | 14.81 | 14.39 | 14.78 | 14.76 | 2,808,000 |
Dec 15, 2023 | 14.83 | 14.83 | 14.24 | 14.45 | 14.43 | 3,400,500 |
Dec 14, 2023 | 14.52 | 15.23 | 14.52 | 14.73 | 14.71 | 3,207,700 |
Dec 13, 2023 | 13.58 | 14.19 | 13.38 | 14.09 | 14.07 | 1,830,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |