Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.27 | 15.45 | 14.74 | 14.87 | 14.87 | 626,092 |
May 02, 2024 | 14.67 | 15.05 | 14.53 | 15.03 | 15.03 | 957,000 |
May 01, 2024 | 14.43 | 14.78 | 14.42 | 14.52 | 14.52 | 519,800 |
Apr 30, 2024 | 14.44 | 14.58 | 14.37 | 14.41 | 14.41 | 343,200 |
Apr 29, 2024 | 14.55 | 14.80 | 14.45 | 14.52 | 14.52 | 344,300 |
Apr 26, 2024 | 14.54 | 14.88 | 14.50 | 14.54 | 14.54 | 502,200 |
Apr 25, 2024 | 15.21 | 15.22 | 14.40 | 14.65 | 14.65 | 1,061,100 |
Apr 24, 2024 | 14.97 | 15.14 | 14.87 | 15.07 | 15.07 | 678,300 |
Apr 23, 2024 | 14.76 | 15.16 | 14.76 | 15.15 | 15.15 | 679,800 |
Apr 22, 2024 | 14.50 | 14.94 | 14.39 | 14.87 | 14.87 | 439,500 |
Apr 19, 2024 | 14.17 | 14.47 | 14.17 | 14.43 | 14.43 | 595,600 |
Apr 18, 2024 | 14.07 | 14.22 | 13.98 | 14.17 | 14.17 | 522,300 |
Apr 17, 2024 | 14.06 | 14.19 | 13.89 | 14.01 | 14.01 | 290,000 |
Apr 16, 2024 | 14.06 | 14.14 | 13.88 | 13.97 | 13.97 | 358,800 |
Apr 15, 2024 | 14.41 | 14.46 | 13.98 | 14.13 | 14.13 | 330,900 |
Apr 12, 2024 | 14.63 | 14.66 | 14.25 | 14.37 | 14.37 | 614,200 |
Apr 11, 2024 | 14.75 | 14.84 | 14.57 | 14.70 | 14.70 | 383,100 |
Apr 10, 2024 | 14.75 | 14.81 | 14.50 | 14.62 | 14.62 | 511,600 |
Apr 09, 2024 | 15.02 | 15.21 | 15.01 | 15.17 | 15.17 | 372,200 |
Apr 08, 2024 | 14.56 | 15.32 | 14.54 | 15.04 | 15.04 | 856,200 |
Apr 05, 2024 | 14.32 | 14.50 | 14.26 | 14.39 | 14.39 | 295,500 |
Apr 04, 2024 | 14.56 | 15.08 | 14.32 | 14.40 | 14.40 | 611,000 |
Apr 03, 2024 | 14.28 | 14.53 | 14.22 | 14.50 | 14.50 | 634,200 |
Apr 02, 2024 | 14.58 | 14.71 | 14.33 | 14.42 | 14.42 | 585,600 |
Apr 02, 2024 | 0.053 Dividend | |||||
Apr 01, 2024 | 15.24 | 15.26 | 14.78 | 14.78 | 14.73 | 486,200 |
Mar 28, 2024 | 14.97 | 15.22 | 14.96 | 15.21 | 15.16 | 370,400 |
Mar 27, 2024 | 14.72 | 14.92 | 14.70 | 14.92 | 14.87 | 236,700 |
Mar 26, 2024 | 14.80 | 14.80 | 14.54 | 14.55 | 14.50 | 392,300 |
Mar 25, 2024 | 14.98 | 15.06 | 14.72 | 14.74 | 14.69 | 254,800 |
Mar 22, 2024 | 15.17 | 15.20 | 14.88 | 14.90 | 14.85 | 360,600 |
Mar 21, 2024 | 15.24 | 15.37 | 15.02 | 15.13 | 15.08 | 701,400 |
Mar 20, 2024 | 14.60 | 15.14 | 14.50 | 15.10 | 15.05 | 470,100 |
Mar 19, 2024 | 14.82 | 14.92 | 14.69 | 14.69 | 14.64 | 382,500 |
Mar 18, 2024 | 14.81 | 14.87 | 14.75 | 14.84 | 14.79 | 480,000 |
Mar 15, 2024 | 14.52 | 14.83 | 14.52 | 14.82 | 14.77 | 1,005,300 |
Mar 14, 2024 | 14.68 | 14.68 | 14.41 | 14.65 | 14.60 | 930,600 |
Mar 13, 2024 | 14.71 | 14.99 | 14.71 | 14.76 | 14.71 | 427,100 |
Mar 12, 2024 | 15.15 | 15.27 | 14.76 | 14.82 | 14.77 | 459,700 |
Mar 11, 2024 | 15.12 | 15.21 | 14.94 | 15.18 | 15.13 | 490,900 |
Mar 08, 2024 | 15.06 | 15.24 | 14.99 | 15.15 | 15.10 | 488,400 |
Mar 07, 2024 | 14.91 | 14.95 | 14.73 | 14.94 | 14.89 | 413,700 |
Mar 06, 2024 | 14.86 | 14.89 | 14.65 | 14.77 | 14.72 | 723,300 |
Mar 05, 2024 | 14.73 | 14.86 | 14.60 | 14.71 | 14.66 | 521,500 |
Mar 04, 2024 | 14.78 | 14.91 | 14.46 | 14.77 | 14.72 | 355,800 |
Mar 01, 2024 | 14.58 | 14.88 | 14.43 | 14.85 | 14.80 | 516,400 |
Feb 29, 2024 | 14.66 | 14.92 | 14.58 | 14.60 | 14.55 | 880,700 |
Feb 28, 2024 | 14.59 | 14.75 | 14.52 | 14.53 | 14.48 | 655,900 |
Feb 27, 2024 | 14.89 | 14.89 | 14.56 | 14.71 | 14.66 | 642,000 |
Feb 26, 2024 | 14.85 | 14.99 | 14.73 | 14.76 | 14.71 | 741,200 |
Feb 23, 2024 | 14.91 | 15.00 | 14.61 | 14.85 | 14.80 | 665,900 |
Feb 22, 2024 | 15.80 | 15.80 | 14.71 | 14.97 | 14.92 | 1,407,700 |
Feb 21, 2024 | 15.62 | 15.74 | 15.53 | 15.58 | 15.52 | 522,100 |
Feb 20, 2024 | 15.55 | 15.67 | 15.36 | 15.67 | 15.61 | 717,000 |
Feb 16, 2024 | 15.67 | 15.96 | 15.53 | 15.67 | 15.61 | 1,050,300 |
Feb 15, 2024 | 15.32 | 15.91 | 15.32 | 15.80 | 15.74 | 762,900 |
Feb 14, 2024 | 14.99 | 15.22 | 14.87 | 15.12 | 15.07 | 521,000 |
Feb 13, 2024 | 14.81 | 14.87 | 14.54 | 14.76 | 14.71 | 931,300 |
Feb 12, 2024 | 15.16 | 15.38 | 15.16 | 15.29 | 15.24 | 441,700 |
Feb 09, 2024 | 15.16 | 15.20 | 14.92 | 15.16 | 15.11 | 567,800 |
Feb 08, 2024 | 14.87 | 15.24 | 14.73 | 15.15 | 15.10 | 906,500 |
Feb 07, 2024 | 15.05 | 15.05 | 14.78 | 14.89 | 14.84 | 1,359,300 |
Feb 06, 2024 | 14.77 | 15.02 | 14.69 | 14.95 | 14.90 | 656,400 |
Feb 05, 2024 | 14.95 | 15.04 | 14.77 | 14.86 | 14.81 | 591,900 |
Feb 02, 2024 | 15.19 | 15.33 | 15.00 | 15.17 | 15.12 | 740,700 |
Feb 01, 2024 | 15.25 | 15.44 | 14.89 | 15.41 | 15.35 | 748,300 |
Jan 31, 2024 | 15.66 | 15.71 | 15.25 | 15.25 | 15.20 | 687,600 |
Jan 30, 2024 | 15.64 | 15.69 | 15.49 | 15.59 | 15.53 | 628,000 |
Jan 29, 2024 | 15.94 | 15.94 | 15.61 | 15.74 | 15.68 | 564,500 |
Jan 26, 2024 | 15.59 | 15.87 | 15.58 | 15.82 | 15.76 | 530,500 |
Jan 25, 2024 | 15.83 | 15.85 | 15.48 | 15.52 | 15.46 | 553,700 |
Jan 24, 2024 | 15.87 | 15.98 | 15.48 | 15.60 | 15.54 | 824,500 |
Jan 23, 2024 | 16.06 | 16.13 | 15.52 | 15.66 | 15.60 | 476,300 |
Jan 22, 2024 | 15.70 | 16.02 | 15.70 | 15.94 | 15.88 | 715,200 |
Jan 19, 2024 | 15.00 | 15.61 | 14.83 | 15.59 | 15.53 | 1,437,100 |
Jan 18, 2024 | 15.07 | 15.12 | 14.90 | 14.90 | 14.85 | 1,628,300 |
Jan 17, 2024 | 15.16 | 15.28 | 14.79 | 15.05 | 15.00 | 1,450,600 |
Jan 16, 2024 | 15.50 | 15.60 | 15.31 | 15.42 | 15.36 | 1,030,800 |
Jan 12, 2024 | 15.62 | 15.65 | 15.47 | 15.56 | 15.50 | 485,000 |
Jan 11, 2024 | 15.22 | 15.41 | 15.09 | 15.37 | 15.31 | 765,400 |
Jan 10, 2024 | 15.24 | 15.40 | 15.23 | 15.29 | 15.24 | 471,800 |
Jan 09, 2024 | 15.09 | 15.32 | 15.06 | 15.28 | 15.23 | 789,400 |
Jan 08, 2024 | 15.01 | 15.34 | 14.97 | 15.28 | 15.23 | 824,000 |
Jan 05, 2024 | 14.93 | 15.15 | 14.82 | 15.05 | 15.00 | 710,000 |
Jan 04, 2024 | 15.21 | 15.39 | 15.01 | 15.02 | 14.97 | 1,564,600 |
Jan 03, 2024 | 15.74 | 15.74 | 15.30 | 15.30 | 15.25 | 937,900 |
Jan 02, 2024 | 15.58 | 15.90 | 15.58 | 15.78 | 15.72 | 1,837,400 |
Dec 29, 2023 | 15.78 | 15.88 | 15.70 | 15.73 | 15.67 | 588,400 |
Dec 28, 2023 | 15.65 | 15.94 | 15.65 | 15.92 | 15.86 | 383,500 |
Dec 28, 2023 | 0.053 Dividend | |||||
Dec 27, 2023 | 16.01 | 16.01 | 15.77 | 15.80 | 15.69 | 669,300 |
Dec 26, 2023 | 15.81 | 15.98 | 15.77 | 15.91 | 15.80 | 376,000 |
Dec 22, 2023 | 16.01 | 16.08 | 15.80 | 15.83 | 15.72 | 596,000 |
Dec 21, 2023 | 15.60 | 15.83 | 15.36 | 15.79 | 15.68 | 884,500 |
Dec 20, 2023 | 15.43 | 15.95 | 15.43 | 15.49 | 15.38 | 1,282,200 |
Dec 19, 2023 | 15.40 | 15.68 | 15.37 | 15.56 | 15.45 | 1,090,200 |
Dec 18, 2023 | 15.25 | 15.55 | 15.17 | 15.40 | 15.29 | 1,097,700 |
Dec 15, 2023 | 15.40 | 15.43 | 15.14 | 15.23 | 15.12 | 1,888,600 |
Dec 14, 2023 | 15.55 | 15.92 | 15.30 | 15.53 | 15.42 | 1,356,200 |
Dec 13, 2023 | 14.85 | 15.57 | 14.81 | 15.41 | 15.30 | 1,045,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |