Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14.56 | 14.59 | 14.47 | 14.48 | 14.48 | 57,414 |
May 20, 2024 | 14.73 | 14.79 | 14.54 | 14.59 | 14.59 | 641,500 |
May 17, 2024 | 14.92 | 14.94 | 14.60 | 14.69 | 14.69 | 871,100 |
May 16, 2024 | 14.76 | 14.86 | 14.69 | 14.84 | 14.84 | 445,200 |
May 15, 2024 | 14.96 | 14.99 | 14.65 | 14.76 | 14.76 | 555,400 |
May 14, 2024 | 15.06 | 15.09 | 14.72 | 14.78 | 14.78 | 517,000 |
May 13, 2024 | 15.06 | 15.15 | 14.65 | 14.85 | 14.85 | 619,300 |
May 10, 2024 | 14.86 | 14.95 | 14.66 | 14.87 | 14.87 | 797,300 |
May 09, 2024 | 14.66 | 14.91 | 14.63 | 14.83 | 14.83 | 752,200 |
May 08, 2024 | 14.56 | 14.74 | 14.52 | 14.65 | 14.65 | 663,600 |
May 07, 2024 | 14.94 | 15.01 | 14.64 | 14.73 | 14.73 | 1,358,900 |
May 06, 2024 | 15.04 | 15.06 | 14.82 | 14.89 | 14.89 | 799,100 |
May 03, 2024 | 14.55 | 15.46 | 14.53 | 14.97 | 14.97 | 1,708,100 |
May 02, 2024 | 14.11 | 14.17 | 13.74 | 13.99 | 13.99 | 1,514,200 |
May 01, 2024 | 13.89 | 14.18 | 13.85 | 13.94 | 13.94 | 645,000 |
Apr 30, 2024 | 14.05 | 14.13 | 13.86 | 13.87 | 13.87 | 695,600 |
Apr 29, 2024 | 14.22 | 14.34 | 14.03 | 14.11 | 14.11 | 475,700 |
Apr 26, 2024 | 14.20 | 14.35 | 14.08 | 14.13 | 14.13 | 377,000 |
Apr 25, 2024 | 14.34 | 14.37 | 14.12 | 14.14 | 14.14 | 612,600 |
Apr 24, 2024 | 14.47 | 14.59 | 14.42 | 14.53 | 14.53 | 642,000 |
Apr 23, 2024 | 14.19 | 14.58 | 14.18 | 14.54 | 14.54 | 809,300 |
Apr 22, 2024 | 14.05 | 14.21 | 13.97 | 14.19 | 14.19 | 600,100 |
Apr 19, 2024 | 14.04 | 14.26 | 13.96 | 14.00 | 14.00 | 1,089,800 |
Apr 18, 2024 | 14.19 | 14.26 | 14.03 | 14.04 | 14.04 | 883,800 |
Apr 17, 2024 | 14.46 | 14.46 | 13.99 | 14.12 | 14.12 | 616,000 |
Apr 16, 2024 | 14.51 | 14.51 | 14.26 | 14.34 | 14.34 | 815,300 |
Apr 15, 2024 | 14.98 | 15.01 | 14.52 | 14.58 | 14.58 | 574,800 |
Apr 12, 2024 | 14.96 | 15.03 | 14.73 | 14.85 | 14.85 | 637,700 |
Apr 11, 2024 | 15.02 | 15.10 | 14.77 | 15.01 | 15.01 | 623,200 |
Apr 10, 2024 | 15.10 | 15.30 | 14.88 | 14.94 | 14.94 | 764,500 |
Apr 09, 2024 | 15.39 | 15.51 | 15.32 | 15.35 | 15.35 | 589,300 |
Apr 08, 2024 | 15.24 | 15.45 | 15.11 | 15.38 | 15.38 | 734,600 |
Apr 05, 2024 | 15.06 | 15.32 | 15.05 | 15.26 | 15.26 | 982,500 |
Apr 04, 2024 | 15.12 | 15.22 | 14.86 | 14.97 | 14.97 | 832,900 |
Apr 03, 2024 | 14.61 | 14.93 | 14.61 | 14.92 | 14.92 | 739,700 |
Apr 02, 2024 | 14.69 | 14.72 | 14.57 | 14.71 | 14.71 | 753,600 |
Apr 01, 2024 | 15.06 | 15.12 | 14.90 | 14.91 | 14.91 | 522,000 |
Mar 28, 2024 | 15.09 | 15.19 | 14.94 | 15.01 | 15.01 | 964,600 |
Mar 27, 2024 | 15.02 | 15.13 | 14.98 | 15.09 | 15.09 | 983,600 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 15.04 | 15.13 | 14.95 | 14.98 | 14.86 | 500,800 |
Mar 25, 2024 | 15.18 | 15.22 | 14.98 | 14.98 | 14.86 | 724,700 |
Mar 22, 2024 | 15.36 | 15.37 | 15.06 | 15.11 | 14.99 | 470,600 |
Mar 21, 2024 | 15.18 | 15.38 | 15.09 | 15.32 | 15.20 | 741,400 |
Mar 20, 2024 | 14.95 | 15.20 | 14.92 | 15.06 | 14.94 | 612,800 |
Mar 19, 2024 | 14.83 | 15.09 | 14.82 | 15.05 | 14.93 | 913,100 |
Mar 18, 2024 | 14.79 | 15.00 | 14.78 | 14.87 | 14.75 | 762,400 |
Mar 15, 2024 | 14.74 | 14.97 | 14.63 | 14.76 | 14.64 | 2,427,300 |
Mar 14, 2024 | 14.89 | 15.02 | 14.70 | 14.84 | 14.72 | 824,000 |
Mar 13, 2024 | 15.05 | 15.15 | 14.89 | 14.94 | 14.82 | 931,300 |
Mar 12, 2024 | 15.21 | 15.41 | 15.11 | 15.12 | 15.00 | 1,072,700 |
Mar 11, 2024 | 15.38 | 15.47 | 15.19 | 15.28 | 15.16 | 593,300 |
Mar 08, 2024 | 15.43 | 15.52 | 15.30 | 15.47 | 15.35 | 690,600 |
Mar 07, 2024 | 15.80 | 15.80 | 15.27 | 15.31 | 15.19 | 853,600 |
Mar 06, 2024 | 15.55 | 15.84 | 15.44 | 15.64 | 15.51 | 921,100 |
Mar 05, 2024 | 15.16 | 15.59 | 15.12 | 15.35 | 15.23 | 1,495,000 |
Mar 04, 2024 | 15.03 | 15.31 | 15.03 | 15.23 | 15.11 | 1,496,600 |
Mar 01, 2024 | 15.34 | 15.54 | 15.23 | 15.49 | 15.37 | 1,812,300 |
Feb 29, 2024 | 15.15 | 15.70 | 15.05 | 15.34 | 15.22 | 3,164,100 |
Feb 28, 2024 | 13.95 | 14.90 | 13.95 | 14.64 | 14.52 | 2,307,400 |
Feb 27, 2024 | 13.36 | 14.43 | 13.36 | 14.10 | 13.99 | 3,621,200 |
Feb 26, 2024 | 13.25 | 13.27 | 12.94 | 13.06 | 12.96 | 732,700 |
Feb 23, 2024 | 13.33 | 13.50 | 13.26 | 13.31 | 13.20 | 394,700 |
Feb 22, 2024 | 13.28 | 13.33 | 13.13 | 13.32 | 13.21 | 598,200 |
Feb 21, 2024 | 13.15 | 13.34 | 13.15 | 13.33 | 13.22 | 439,400 |
Feb 20, 2024 | 13.04 | 13.24 | 12.93 | 13.15 | 13.04 | 487,100 |
Feb 16, 2024 | 13.23 | 13.29 | 13.09 | 13.23 | 13.12 | 933,200 |
Feb 15, 2024 | 13.07 | 13.42 | 13.00 | 13.41 | 13.30 | 665,000 |
Feb 14, 2024 | 12.92 | 13.08 | 12.82 | 12.92 | 12.82 | 551,300 |
Feb 13, 2024 | 12.94 | 12.97 | 12.68 | 12.77 | 12.67 | 640,700 |
Feb 12, 2024 | 13.20 | 13.45 | 13.18 | 13.39 | 13.28 | 545,000 |
Feb 09, 2024 | 13.15 | 13.20 | 12.99 | 13.16 | 13.05 | 393,000 |
Feb 08, 2024 | 12.95 | 13.16 | 12.91 | 13.15 | 13.04 | 430,700 |
Feb 07, 2024 | 13.12 | 13.14 | 12.98 | 13.02 | 12.92 | 394,400 |
Feb 06, 2024 | 13.02 | 13.24 | 13.00 | 13.13 | 13.02 | 377,000 |
Feb 05, 2024 | 13.11 | 13.19 | 12.99 | 13.06 | 12.96 | 551,000 |
Feb 02, 2024 | 13.24 | 13.43 | 13.16 | 13.33 | 13.22 | 798,500 |
Feb 01, 2024 | 13.31 | 13.49 | 13.16 | 13.48 | 13.37 | 671,000 |
Jan 31, 2024 | 13.70 | 13.71 | 13.32 | 13.33 | 13.22 | 1,192,900 |
Jan 30, 2024 | 13.75 | 13.89 | 13.71 | 13.71 | 13.60 | 763,300 |
Jan 29, 2024 | 13.70 | 13.88 | 13.66 | 13.86 | 13.75 | 861,500 |
Jan 26, 2024 | 13.65 | 13.75 | 13.63 | 13.70 | 13.59 | 847,400 |
Jan 25, 2024 | 13.54 | 13.61 | 13.37 | 13.56 | 13.45 | 1,013,000 |
Jan 24, 2024 | 13.33 | 13.33 | 13.15 | 13.27 | 13.16 | 1,168,400 |
Jan 23, 2024 | 13.37 | 13.39 | 13.05 | 13.15 | 13.04 | 787,200 |
Jan 22, 2024 | 13.34 | 13.36 | 13.18 | 13.22 | 13.11 | 511,300 |
Jan 19, 2024 | 13.01 | 13.23 | 12.85 | 13.20 | 13.09 | 596,600 |
Jan 18, 2024 | 12.95 | 12.95 | 12.70 | 12.91 | 12.81 | 515,200 |
Jan 17, 2024 | 12.79 | 13.01 | 12.68 | 12.84 | 12.74 | 621,300 |
Jan 16, 2024 | 13.00 | 13.13 | 12.92 | 13.03 | 12.93 | 391,600 |
Jan 12, 2024 | 13.44 | 13.45 | 13.07 | 13.16 | 13.05 | 300,200 |
Jan 11, 2024 | 13.16 | 13.24 | 13.02 | 13.23 | 13.12 | 431,000 |
Jan 10, 2024 | 13.16 | 13.29 | 13.12 | 13.23 | 13.12 | 466,900 |
Jan 09, 2024 | 13.26 | 13.34 | 13.18 | 13.23 | 13.12 | 417,900 |
Jan 08, 2024 | 13.23 | 13.46 | 13.23 | 13.45 | 13.34 | 397,200 |
Jan 05, 2024 | 13.15 | 13.41 | 13.15 | 13.29 | 13.18 | 859,000 |
Jan 04, 2024 | 13.36 | 13.40 | 13.19 | 13.25 | 13.14 | 607,600 |
Jan 03, 2024 | 13.41 | 13.48 | 13.26 | 13.28 | 13.17 | 652,500 |
Jan 02, 2024 | 13.63 | 13.70 | 13.51 | 13.60 | 13.49 | 726,200 |
Dec 29, 2023 | 13.77 | 13.82 | 13.61 | 13.62 | 13.51 | 802,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |