Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.28 | 15.42 | 15.01 | 15.15 | 15.15 | 1,922,041 |
May 02, 2024 | 14.99 | 15.15 | 14.74 | 15.03 | 15.03 | 2,682,600 |
May 01, 2024 | 15.51 | 15.62 | 15.27 | 15.35 | 15.35 | 4,209,300 |
Apr 30, 2024 | 16.07 | 16.34 | 15.65 | 15.72 | 15.72 | 6,574,700 |
Apr 29, 2024 | 16.25 | 16.49 | 15.94 | 16.48 | 16.48 | 3,910,800 |
Apr 26, 2024 | 15.77 | 16.32 | 15.70 | 16.23 | 16.23 | 4,190,900 |
Apr 25, 2024 | 15.57 | 15.78 | 15.37 | 15.60 | 15.60 | 3,391,200 |
Apr 24, 2024 | 15.40 | 15.59 | 15.23 | 15.32 | 15.32 | 1,561,600 |
Apr 23, 2024 | 15.47 | 15.51 | 15.06 | 15.25 | 15.25 | 2,243,200 |
Apr 22, 2024 | 15.49 | 15.92 | 15.29 | 15.79 | 15.79 | 2,551,700 |
Apr 19, 2024 | 16.00 | 16.07 | 15.77 | 15.84 | 15.84 | 2,046,100 |
Apr 18, 2024 | 15.68 | 16.15 | 15.64 | 16.05 | 16.05 | 2,414,200 |
Apr 18, 2024 | 0.09 Dividend | |||||
Apr 17, 2024 | 15.50 | 16.05 | 15.48 | 15.64 | 15.55 | 2,858,500 |
Apr 16, 2024 | 15.08 | 15.33 | 14.89 | 15.23 | 15.14 | 3,161,700 |
Apr 15, 2024 | 15.76 | 15.86 | 15.33 | 15.41 | 15.32 | 1,845,300 |
Apr 12, 2024 | 16.01 | 16.18 | 15.52 | 15.62 | 15.53 | 3,129,400 |
Apr 11, 2024 | 15.95 | 15.96 | 15.32 | 15.55 | 15.46 | 3,915,700 |
Apr 10, 2024 | 16.10 | 16.26 | 15.77 | 15.87 | 15.78 | 2,999,700 |
Apr 09, 2024 | 16.05 | 16.51 | 15.88 | 16.47 | 16.38 | 6,695,400 |
Apr 08, 2024 | 16.00 | 16.17 | 15.74 | 16.02 | 15.93 | 3,066,700 |
Apr 05, 2024 | 15.28 | 15.94 | 15.11 | 15.91 | 15.82 | 4,505,300 |
Apr 04, 2024 | 14.59 | 15.50 | 14.59 | 15.35 | 15.26 | 4,642,000 |
Apr 03, 2024 | 14.67 | 14.72 | 14.45 | 14.51 | 14.43 | 1,846,500 |
Apr 02, 2024 | 14.19 | 14.60 | 14.19 | 14.55 | 14.47 | 2,204,600 |
Apr 01, 2024 | 13.99 | 14.20 | 13.69 | 14.16 | 14.08 | 2,163,100 |
Mar 28, 2024 | 13.58 | 13.97 | 13.45 | 13.86 | 13.78 | 2,739,600 |
Mar 27, 2024 | 13.55 | 13.67 | 13.30 | 13.40 | 13.32 | 1,924,000 |
Mar 26, 2024 | 13.33 | 13.43 | 13.12 | 13.13 | 13.05 | 1,307,400 |
Mar 25, 2024 | 13.25 | 13.37 | 13.08 | 13.14 | 13.06 | 1,757,700 |
Mar 22, 2024 | 13.19 | 13.33 | 13.01 | 13.30 | 13.22 | 1,669,800 |
Mar 21, 2024 | 13.80 | 13.80 | 13.16 | 13.23 | 13.15 | 10,943,300 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 13.19 | 13.74 | 13.10 | 13.65 | 13.48 | 2,908,500 |
Mar 19, 2024 | 13.12 | 13.26 | 12.96 | 13.09 | 12.93 | 2,587,800 |
Mar 18, 2024 | 13.57 | 13.66 | 13.24 | 13.26 | 13.10 | 4,274,200 |
Mar 15, 2024 | 13.06 | 13.75 | 13.01 | 13.58 | 13.41 | 5,824,000 |
Mar 14, 2024 | 12.76 | 13.03 | 12.61 | 12.94 | 12.78 | 12,741,300 |
Mar 13, 2024 | 11.82 | 12.94 | 11.81 | 12.73 | 12.57 | 2,498,600 |
Mar 12, 2024 | 11.64 | 11.73 | 11.36 | 11.61 | 11.47 | 1,690,800 |
Mar 11, 2024 | 11.47 | 11.69 | 11.40 | 11.62 | 11.48 | 604,100 |
Mar 08, 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 11.43 | 1,521,700 |
Mar 07, 2024 | 11.50 | 11.73 | 11.48 | 11.54 | 11.40 | 1,638,100 |
Mar 06, 2024 | 11.00 | 11.43 | 10.92 | 11.38 | 11.24 | 2,032,700 |
Mar 05, 2024 | 10.88 | 11.09 | 10.71 | 10.80 | 10.67 | 1,048,900 |
Mar 04, 2024 | 10.84 | 10.91 | 10.77 | 10.81 | 10.68 | 915,100 |
Mar 01, 2024 | 10.86 | 10.98 | 10.66 | 10.81 | 10.68 | 1,292,200 |
Feb 29, 2024 | 10.72 | 11.07 | 10.67 | 10.73 | 10.60 | 5,116,900 |
Feb 28, 2024 | 10.84 | 10.85 | 10.56 | 10.59 | 10.46 | 1,162,500 |
Feb 27, 2024 | 10.90 | 10.95 | 10.72 | 10.89 | 10.76 | 928,800 |
Feb 26, 2024 | 10.75 | 10.82 | 10.64 | 10.71 | 10.58 | 823,200 |
Feb 23, 2024 | 10.73 | 10.95 | 10.68 | 10.94 | 10.81 | 1,169,100 |
Feb 22, 2024 | 11.24 | 11.26 | 10.67 | 10.71 | 10.58 | 2,253,100 |
Feb 21, 2024 | 11.32 | 11.40 | 10.97 | 11.07 | 10.93 | 1,449,800 |
Feb 20, 2024 | 11.59 | 11.65 | 11.20 | 11.36 | 11.22 | 1,077,700 |
Feb 16, 2024 | 11.26 | 11.79 | 11.26 | 11.69 | 11.55 | 2,107,600 |
Feb 15, 2024 | 11.10 | 11.15 | 10.97 | 11.12 | 10.98 | 2,492,400 |
Feb 14, 2024 | 11.00 | 11.09 | 10.95 | 10.99 | 10.85 | 1,734,000 |
Feb 13, 2024 | 10.98 | 11.03 | 10.85 | 10.98 | 10.84 | 1,771,000 |
Feb 12, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 10.98 | 704,800 |
Feb 09, 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 10.88 | 1,363,300 |
Feb 08, 2024 | 10.98 | 11.12 | 10.95 | 10.99 | 10.85 | 1,084,000 |
Feb 07, 2024 | 11.21 | 11.22 | 10.93 | 11.06 | 10.92 | 1,186,100 |
Feb 06, 2024 | 11.22 | 11.32 | 11.13 | 11.15 | 11.01 | 1,342,100 |
Feb 05, 2024 | 10.92 | 11.11 | 10.79 | 11.08 | 10.94 | 1,302,200 |
Feb 02, 2024 | 10.96 | 11.13 | 10.94 | 11.10 | 10.96 | 2,035,400 |
Feb 01, 2024 | 11.00 | 11.14 | 10.93 | 11.08 | 10.94 | 1,427,800 |
Jan 31, 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 10.84 | 1,951,500 |
Jan 30, 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 11.02 | 1,478,700 |
Jan 29, 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 11.04 | 1,253,000 |
Jan 26, 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 10.93 | 808,400 |
Jan 25, 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 10.85 | 1,586,100 |
Jan 24, 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 10.85 | 2,398,800 |
Jan 23, 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 10.41 | 1,755,200 |
Jan 22, 2024 | 10.03 | 10.09 | 9.90 | 9.99 | 9.87 | 1,514,000 |
Jan 19, 2024 | 9.85 | 10.22 | 9.85 | 10.20 | 10.07 | 1,971,200 |
Jan 18, 2024 | 10.08 | 10.12 | 9.87 | 9.92 | 9.80 | 1,802,400 |
Jan 17, 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 9.95 | 2,258,200 |
Jan 16, 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 10.21 | 2,801,700 |
Jan 15, 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 10.69 | 629,300 |
Jan 12, 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 10.54 | 1,725,700 |
Jan 11, 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 10.39 | 1,423,900 |
Jan 10, 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 10.49 | 1,569,000 |
Jan 09, 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 10.40 | 1,570,200 |
Jan 08, 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 10.77 | 1,346,200 |
Jan 05, 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 10.80 | 1,473,300 |
Jan 04, 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 10.72 | 1,290,000 |
Jan 03, 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 10.59 | 1,450,700 |
Jan 02, 2024 | 10.72 | 10.98 | 10.68 | 10.81 | 10.68 | 990,300 |
Dec 29, 2023 | 10.82 | 10.87 | 10.70 | 10.84 | 10.71 | 1,644,600 |
Dec 28, 2023 | 10.97 | 11.09 | 10.80 | 10.83 | 10.70 | 2,138,300 |
Dec 27, 2023 | 11.00 | 11.08 | 10.95 | 11.03 | 10.89 | 1,721,300 |
Dec 22, 2023 | 10.97 | 11.07 | 10.82 | 10.93 | 10.80 | 2,081,900 |
Dec 21, 2023 | 10.90 | 10.96 | 10.76 | 10.94 | 10.81 | 2,262,600 |
Dec 20, 2023 | 10.90 | 11.02 | 10.71 | 10.72 | 10.59 | 2,228,100 |
Dec 19, 2023 | 10.78 | 10.98 | 10.68 | 10.97 | 10.83 | 1,338,400 |
Dec 18, 2023 | 10.80 | 10.86 | 10.54 | 10.63 | 10.50 | 2,425,900 |
Dec 15, 2023 | 10.66 | 10.88 | 10.60 | 10.73 | 10.60 | 2,671,500 |
Dec 14, 2023 | 10.41 | 10.83 | 10.38 | 10.81 | 10.68 | 4,181,100 |
Dec 13, 2023 | 9.72 | 10.21 | 9.67 | 10.18 | 10.05 | 3,254,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |