Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 13.92 | 14.06 | 13.89 | 13.99 | 13.99 | 740,250 |
May 06, 2024 | 13.84 | 13.91 | 13.71 | 13.82 | 13.82 | 596,132 |
May 03, 2024 | 13.93 | 14.15 | 13.84 | 13.84 | 13.84 | 966,511 |
May 02, 2024 | 14.17 | 14.28 | 13.90 | 13.90 | 13.90 | 1,076,064 |
May 01, 2024 | 14.32 | 14.41 | 14.21 | 14.30 | 14.30 | 930,939 |
Apr 30, 2024 | 14.75 | 14.83 | 14.55 | 14.67 | 14.67 | 502,830 |
Apr 29, 2024 | 14.60 | 14.83 | 14.56 | 14.70 | 14.70 | 531,787 |
Apr 26, 2024 | 13.94 | 14.41 | 13.65 | 14.37 | 14.37 | 1,116,852 |
Apr 24, 2024 | 15.25 | 15.28 | 14.88 | 14.88 | 14.88 | 271,917 |
Apr 23, 2024 | 15.00 | 15.15 | 14.97 | 15.10 | 15.10 | 264,254 |
Apr 22, 2024 | 14.79 | 14.95 | 14.62 | 14.90 | 14.90 | 241,297 |
Apr 19, 2024 | 14.51 | 14.63 | 14.41 | 14.56 | 14.56 | 441,229 |
Apr 18, 2024 | 14.67 | 14.82 | 14.61 | 14.68 | 14.68 | 264,151 |
Apr 17, 2024 | 14.70 | 14.78 | 14.64 | 14.78 | 14.78 | 318,024 |
Apr 16, 2024 | 14.83 | 14.91 | 14.58 | 14.71 | 14.71 | 459,371 |
Apr 15, 2024 | 15.08 | 15.20 | 14.96 | 15.03 | 15.03 | 393,110 |
Apr 12, 2024 | 15.60 | 15.61 | 15.27 | 15.34 | 15.34 | 249,927 |
Apr 11, 2024 | 15.46 | 15.62 | 15.42 | 15.62 | 15.62 | 331,640 |
Apr 10, 2024 | 15.76 | 15.88 | 15.68 | 15.77 | 15.77 | 416,149 |
Apr 09, 2024 | 15.47 | 15.65 | 15.39 | 15.65 | 15.65 | 327,009 |
Apr 08, 2024 | 15.39 | 15.44 | 15.22 | 15.41 | 15.41 | 254,484 |
Apr 05, 2024 | 15.35 | 15.42 | 15.13 | 15.30 | 15.30 | 294,950 |
Apr 04, 2024 | 15.70 | 15.70 | 15.36 | 15.49 | 15.49 | 253,188 |
Apr 03, 2024 | 15.82 | 15.82 | 15.36 | 15.45 | 15.45 | 482,023 |
Apr 02, 2024 | 16.03 | 16.22 | 15.83 | 15.91 | 15.91 | 558,537 |
Mar 28, 2024 | 15.74 | 16.10 | 15.61 | 16.10 | 16.10 | 633,761 |
Mar 27, 2024 | 15.62 | 15.74 | 15.53 | 15.60 | 15.60 | 388,993 |
Mar 26, 2024 | 15.44 | 15.70 | 15.43 | 15.61 | 15.61 | 369,004 |
Mar 25, 2024 | 15.45 | 15.58 | 15.37 | 15.41 | 15.41 | 426,063 |
Mar 22, 2024 | 15.74 | 15.76 | 15.31 | 15.40 | 15.40 | 387,282 |
Mar 21, 2024 | 15.36 | 15.76 | 15.36 | 15.69 | 15.69 | 646,962 |
Mar 20, 2024 | 15.30 | 15.41 | 15.20 | 15.33 | 15.33 | 587,874 |
Mar 19, 2024 | 15.25 | 15.38 | 15.11 | 15.13 | 15.13 | 888,964 |
Mar 18, 2024 | 15.04 | 15.26 | 14.94 | 15.17 | 15.17 | 414,324 |
Mar 15, 2024 | 14.82 | 15.05 | 14.75 | 15.05 | 15.05 | 4,560,190 |
Mar 14, 2024 | 14.96 | 15.22 | 14.85 | 15.03 | 15.03 | 705,146 |
Mar 13, 2024 | 14.85 | 15.03 | 14.79 | 14.93 | 14.93 | 1,161,268 |
Mar 12, 2024 | 14.70 | 14.80 | 14.68 | 14.75 | 14.75 | 868,379 |
Mar 11, 2024 | 14.82 | 14.87 | 14.69 | 14.74 | 14.74 | 592,420 |
Mar 08, 2024 | 14.94 | 14.99 | 14.76 | 14.87 | 14.87 | 650,898 |
Mar 07, 2024 | 14.94 | 15.00 | 14.67 | 14.86 | 14.86 | 1,042,911 |
Mar 06, 2024 | 14.80 | 15.02 | 14.55 | 14.91 | 14.91 | 2,374,320 |
Mar 06, 2024 | 0.32 Dividend | |||||
Mar 05, 2024 | 15.76 | 15.77 | 15.07 | 15.11 | 14.79 | 1,951,623 |
Mar 04, 2024 | 16.15 | 16.17 | 15.75 | 15.84 | 15.50 | 732,942 |
Mar 01, 2024 | 16.30 | 16.35 | 15.96 | 16.12 | 15.78 | 485,767 |
Feb 29, 2024 | 16.18 | 16.33 | 16.00 | 16.31 | 15.96 | 703,643 |
Feb 28, 2024 | 16.26 | 16.30 | 15.85 | 16.04 | 15.70 | 576,650 |
Feb 27, 2024 | 16.15 | 16.35 | 15.99 | 16.24 | 15.90 | 764,655 |
Feb 26, 2024 | 16.34 | 16.47 | 15.91 | 16.04 | 15.70 | 676,768 |
Feb 23, 2024 | 16.25 | 16.80 | 15.98 | 16.15 | 15.81 | 1,023,002 |
Feb 22, 2024 | 16.51 | 16.58 | 15.46 | 15.71 | 15.38 | 1,356,272 |
Feb 21, 2024 | 16.98 | 17.11 | 16.70 | 16.71 | 16.36 | 618,974 |
Feb 20, 2024 | 16.73 | 17.08 | 16.72 | 16.97 | 16.61 | 397,664 |
Feb 19, 2024 | 16.45 | 16.74 | 16.40 | 16.73 | 16.38 | 448,045 |
Feb 16, 2024 | 16.65 | 16.78 | 16.46 | 16.48 | 16.13 | 366,642 |
Feb 15, 2024 | 16.36 | 16.60 | 16.35 | 16.52 | 16.17 | 375,919 |
Feb 14, 2024 | 16.38 | 16.38 | 16.03 | 16.21 | 15.87 | 325,446 |
Feb 13, 2024 | 16.40 | 16.56 | 16.28 | 16.42 | 16.07 | 858,051 |
Feb 12, 2024 | 16.04 | 16.49 | 16.04 | 16.45 | 16.10 | 576,755 |
Feb 09, 2024 | 15.96 | 16.02 | 15.87 | 15.95 | 15.61 | 352,918 |
Feb 08, 2024 | 15.97 | 16.12 | 15.88 | 15.96 | 15.62 | 375,743 |
Feb 07, 2024 | 16.12 | 16.13 | 15.81 | 15.87 | 15.53 | 426,924 |
Feb 06, 2024 | 15.80 | 16.05 | 15.71 | 16.05 | 15.71 | 483,284 |
Feb 05, 2024 | 15.90 | 15.94 | 15.73 | 15.83 | 15.49 | 366,048 |
Feb 02, 2024 | 15.85 | 16.18 | 15.85 | 16.13 | 15.79 | 438,608 |
Feb 01, 2024 | 15.77 | 15.95 | 15.69 | 15.93 | 15.59 | 611,899 |
Jan 31, 2024 | 16.05 | 16.14 | 15.81 | 15.97 | 15.63 | 1,353,876 |
Jan 30, 2024 | 16.40 | 16.46 | 16.01 | 16.02 | 15.68 | 428,707 |
Jan 29, 2024 | 16.10 | 16.42 | 16.10 | 16.34 | 15.99 | 453,536 |
Jan 25, 2024 | 16.33 | 16.34 | 16.03 | 16.16 | 15.82 | 521,292 |
Jan 24, 2024 | 16.15 | 16.15 | 15.91 | 15.97 | 15.63 | 226,960 |
Jan 23, 2024 | 16.08 | 16.16 | 15.96 | 16.15 | 15.81 | 386,890 |
Jan 22, 2024 | 16.20 | 16.28 | 16.02 | 16.08 | 15.74 | 442,638 |
Jan 19, 2024 | 16.28 | 16.35 | 16.01 | 16.11 | 15.77 | 563,710 |
Jan 18, 2024 | 15.81 | 16.11 | 15.76 | 15.97 | 15.63 | 535,499 |
Jan 17, 2024 | 16.25 | 16.26 | 15.85 | 15.90 | 15.56 | 676,297 |
Jan 16, 2024 | 16.20 | 16.30 | 15.69 | 16.27 | 15.93 | 1,650,057 |
Jan 15, 2024 | 16.36 | 16.99 | 16.09 | 16.76 | 16.41 | 621,547 |
Jan 12, 2024 | 15.30 | 15.81 | 15.24 | 15.81 | 15.48 | 937,625 |
Jan 11, 2024 | 15.35 | 15.47 | 15.32 | 15.35 | 15.02 | 366,241 |
Jan 10, 2024 | 15.05 | 15.19 | 14.99 | 15.19 | 14.87 | 348,785 |
Jan 09, 2024 | 14.90 | 15.04 | 14.84 | 15.03 | 14.71 | 512,331 |
Jan 08, 2024 | 14.50 | 14.83 | 14.47 | 14.67 | 14.36 | 525,973 |
Jan 05, 2024 | 14.82 | 14.86 | 14.50 | 14.54 | 14.23 | 1,251,174 |
Jan 04, 2024 | 15.24 | 15.29 | 15.06 | 15.10 | 14.78 | 542,331 |
Jan 03, 2024 | 15.65 | 15.68 | 15.27 | 15.30 | 14.98 | 565,199 |
Jan 02, 2024 | 15.79 | 15.88 | 15.73 | 15.88 | 15.54 | 340,380 |
Dec 29, 2023 | 15.72 | 15.78 | 15.66 | 15.77 | 15.44 | 226,579 |
Dec 28, 2023 | 15.66 | 15.73 | 15.59 | 15.71 | 15.38 | 277,317 |
Dec 27, 2023 | 15.61 | 15.69 | 15.41 | 15.56 | 15.23 | 320,317 |
Dec 22, 2023 | 15.46 | 15.64 | 15.45 | 15.59 | 15.26 | 437,376 |
Dec 21, 2023 | 15.44 | 15.67 | 15.41 | 15.46 | 15.13 | 888,755 |
Dec 20, 2023 | 15.55 | 15.74 | 15.55 | 15.67 | 15.34 | 690,850 |
Dec 19, 2023 | 15.15 | 15.48 | 15.15 | 15.41 | 15.08 | 890,304 |
Dec 18, 2023 | 15.32 | 15.57 | 15.26 | 15.40 | 15.07 | 507,982 |
Dec 15, 2023 | 15.03 | 15.44 | 15.01 | 15.30 | 14.98 | 1,031,259 |
Dec 14, 2023 | 15.26 | 15.26 | 15.00 | 15.06 | 14.74 | 553,835 |
Dec 13, 2023 | 14.89 | 15.03 | 14.82 | 14.98 | 14.66 | 597,696 |
Dec 12, 2023 | 14.99 | 15.09 | 14.85 | 14.90 | 14.58 | 908,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |