Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 14.85 | 14.96 | 14.66 | 14.69 | 14.69 | 3,315,388 |
May 16, 2024 | 14.88 | 15.21 | 14.81 | 14.94 | 14.94 | 6,039,539 |
May 15, 2024 | 14.64 | 14.72 | 14.48 | 14.63 | 14.63 | 2,718,173 |
May 14, 2024 | 14.51 | 14.62 | 14.44 | 14.57 | 14.57 | 2,205,065 |
May 13, 2024 | 14.72 | 14.92 | 14.65 | 14.75 | 14.75 | 2,673,349 |
May 10, 2024 | 14.70 | 14.73 | 14.53 | 14.67 | 14.67 | 2,857,650 |
May 09, 2024 | 14.62 | 14.62 | 14.36 | 14.50 | 14.50 | 1,951,926 |
May 08, 2024 | 14.74 | 14.77 | 14.56 | 14.61 | 14.61 | 2,248,960 |
May 07, 2024 | 14.87 | 14.95 | 14.49 | 14.71 | 14.71 | 3,255,124 |
May 06, 2024 | 14.38 | 14.65 | 14.27 | 14.54 | 14.54 | 3,654,456 |
May 03, 2024 | 14.58 | 14.69 | 14.32 | 14.33 | 14.33 | 3,795,130 |
May 02, 2024 | 14.61 | 14.88 | 14.50 | 14.57 | 14.57 | 2,955,907 |
May 01, 2024 | 14.35 | 14.48 | 14.24 | 14.43 | 14.43 | 3,371,791 |
Apr 30, 2024 | 15.22 | 15.22 | 14.85 | 14.94 | 14.94 | 3,095,821 |
Apr 29, 2024 | 15.15 | 15.20 | 15.00 | 15.06 | 15.06 | 2,514,154 |
Apr 26, 2024 | 15.10 | 15.18 | 14.96 | 15.10 | 15.10 | 3,171,368 |
Apr 24, 2024 | 14.82 | 15.06 | 14.71 | 14.88 | 14.88 | 2,912,287 |
Apr 23, 2024 | 14.83 | 14.88 | 14.44 | 14.74 | 14.74 | 6,606,149 |
Apr 22, 2024 | 15.60 | 15.68 | 15.09 | 15.28 | 15.28 | 4,319,579 |
Apr 19, 2024 | 15.20 | 16.03 | 15.16 | 15.50 | 15.50 | 9,630,180 |
Apr 18, 2024 | 15.18 | 15.40 | 15.07 | 15.30 | 15.30 | 3,372,291 |
Apr 17, 2024 | 15.09 | 15.42 | 15.08 | 15.24 | 15.24 | 3,500,435 |
Apr 16, 2024 | 15.21 | 15.26 | 15.11 | 15.14 | 15.14 | 4,699,250 |
Apr 15, 2024 | 15.14 | 15.28 | 15.00 | 15.23 | 15.23 | 3,874,302 |
Apr 12, 2024 | 15.42 | 15.54 | 15.26 | 15.30 | 15.30 | 3,376,521 |
Apr 11, 2024 | 14.70 | 15.46 | 14.62 | 15.36 | 15.36 | 6,320,315 |
Apr 10, 2024 | 15.24 | 15.25 | 14.96 | 15.00 | 15.00 | 4,100,850 |
Apr 09, 2024 | 15.10 | 15.26 | 14.92 | 15.23 | 15.23 | 3,328,629 |
Apr 08, 2024 | 15.07 | 15.30 | 14.97 | 15.17 | 15.17 | 4,608,269 |
Apr 05, 2024 | 14.56 | 14.87 | 14.52 | 14.87 | 14.87 | 2,889,260 |
Apr 04, 2024 | 14.93 | 14.94 | 14.76 | 14.79 | 14.79 | 3,009,560 |
Apr 03, 2024 | 14.85 | 14.94 | 14.49 | 14.67 | 14.67 | 4,313,905 |
Apr 02, 2024 | 14.80 | 14.94 | 14.70 | 14.84 | 14.84 | 3,615,412 |
Mar 28, 2024 | 14.43 | 14.58 | 14.40 | 14.47 | 14.47 | 3,765,596 |
Mar 27, 2024 | 13.85 | 14.25 | 13.78 | 14.23 | 14.23 | 2,778,019 |
Mar 26, 2024 | 13.88 | 14.04 | 13.79 | 13.93 | 13.93 | 2,405,565 |
Mar 25, 2024 | 13.63 | 13.74 | 13.51 | 13.71 | 13.71 | 2,231,937 |
Mar 22, 2024 | 13.58 | 13.73 | 13.49 | 13.72 | 13.72 | 4,025,137 |
Mar 21, 2024 | 13.67 | 13.97 | 13.63 | 13.71 | 13.71 | 5,320,373 |
Mar 20, 2024 | 13.76 | 13.76 | 13.40 | 13.40 | 13.40 | 2,549,457 |
Mar 19, 2024 | 13.67 | 13.89 | 13.66 | 13.84 | 13.84 | 2,232,415 |
Mar 18, 2024 | 13.74 | 13.79 | 13.56 | 13.65 | 13.65 | 2,959,978 |
Mar 15, 2024 | 13.61 | 13.70 | 13.48 | 13.70 | 13.70 | 8,761,633 |
Mar 14, 2024 | 14.20 | 14.32 | 13.93 | 14.01 | 14.01 | 2,666,074 |
Mar 13, 2024 | 13.78 | 13.96 | 13.69 | 13.75 | 13.75 | 2,278,122 |
Mar 12, 2024 | 14.01 | 14.27 | 13.99 | 14.08 | 14.08 | 5,160,259 |
Mar 11, 2024 | 14.31 | 14.35 | 13.85 | 13.85 | 13.85 | 4,047,869 |
Mar 08, 2024 | 14.40 | 14.56 | 14.23 | 14.43 | 14.43 | 3,158,306 |
Mar 07, 2024 | 14.26 | 14.47 | 14.10 | 14.40 | 14.40 | 3,309,708 |
Mar 06, 2024 | 14.17 | 14.22 | 13.96 | 14.04 | 14.04 | 3,612,406 |
Mar 06, 2024 | 0.15 Dividend | |||||
Mar 05, 2024 | 14.00 | 14.22 | 13.91 | 14.13 | 13.98 | 5,881,328 |
Mar 04, 2024 | 13.58 | 13.81 | 13.58 | 13.72 | 13.57 | 3,731,845 |
Mar 01, 2024 | 13.17 | 13.23 | 12.85 | 12.94 | 12.80 | 2,072,492 |
Feb 29, 2024 | 12.71 | 13.01 | 12.61 | 12.90 | 12.76 | 6,104,906 |
Feb 28, 2024 | 12.71 | 12.90 | 12.60 | 12.67 | 12.54 | 2,422,489 |
Feb 27, 2024 | 12.74 | 12.81 | 12.42 | 12.80 | 12.66 | 3,477,878 |
Feb 26, 2024 | 12.91 | 13.02 | 12.82 | 12.92 | 12.78 | 2,097,958 |
Feb 23, 2024 | 12.92 | 13.05 | 12.67 | 12.77 | 12.63 | 3,375,827 |
Feb 22, 2024 | 12.87 | 13.11 | 12.70 | 13.06 | 12.92 | 3,207,001 |
Feb 21, 2024 | 13.17 | 13.24 | 13.02 | 13.17 | 13.03 | 2,941,444 |
Feb 20, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 13.03 | 2,017,434 |
Feb 19, 2024 | 13.27 | 13.36 | 12.97 | 13.13 | 12.99 | 1,428,812 |
Feb 16, 2024 | 13.04 | 13.23 | 13.03 | 13.16 | 13.02 | 5,507,388 |
Feb 15, 2024 | 12.80 | 12.91 | 12.68 | 12.77 | 12.63 | 4,024,723 |
Feb 14, 2024 | 12.75 | 12.91 | 12.72 | 12.87 | 12.73 | 3,288,200 |
Feb 13, 2024 | 13.29 | 13.41 | 13.23 | 13.31 | 13.17 | 1,873,055 |
Feb 12, 2024 | 13.17 | 13.27 | 13.10 | 13.18 | 13.04 | 1,923,303 |
Feb 09, 2024 | 13.27 | 13.30 | 13.06 | 13.26 | 13.12 | 2,633,261 |
Feb 08, 2024 | 13.20 | 13.51 | 13.19 | 13.31 | 13.17 | 2,938,449 |
Feb 07, 2024 | 13.48 | 13.48 | 13.26 | 13.32 | 13.18 | 2,287,288 |
Feb 06, 2024 | 13.20 | 13.39 | 13.13 | 13.29 | 13.15 | 3,803,144 |
Feb 05, 2024 | 13.51 | 13.52 | 13.35 | 13.39 | 13.25 | 4,577,210 |
Feb 02, 2024 | 13.63 | 13.92 | 13.61 | 13.92 | 13.77 | 4,506,710 |
Feb 01, 2024 | 13.07 | 13.37 | 12.93 | 13.37 | 13.23 | 3,958,516 |
Jan 31, 2024 | 13.05 | 13.20 | 12.93 | 13.15 | 13.01 | 4,107,403 |
Jan 30, 2024 | 13.21 | 13.45 | 13.14 | 13.33 | 13.19 | 4,214,727 |
Jan 29, 2024 | 12.92 | 12.98 | 12.61 | 12.95 | 12.81 | 3,230,357 |
Jan 25, 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 12.76 | 3,222,021 |
Jan 24, 2024 | 12.55 | 12.95 | 12.53 | 12.81 | 12.67 | 4,406,254 |
Jan 23, 2024 | 12.21 | 12.34 | 12.05 | 12.08 | 11.95 | 3,618,664 |
Jan 22, 2024 | 12.36 | 12.43 | 12.29 | 12.32 | 12.19 | 2,851,539 |
Jan 19, 2024 | 12.35 | 12.47 | 12.21 | 12.21 | 12.08 | 3,788,952 |
Jan 18, 2024 | 12.00 | 12.28 | 12.00 | 12.15 | 12.02 | 4,099,731 |
Jan 17, 2024 | 12.47 | 12.51 | 12.26 | 12.30 | 12.17 | 6,389,301 |
Jan 16, 2024 | 13.09 | 13.10 | 12.87 | 12.87 | 12.73 | 1,789,348 |
Jan 15, 2024 | 13.15 | 13.17 | 13.05 | 13.14 | 13.00 | 501,739 |
Jan 12, 2024 | 12.89 | 13.09 | 12.79 | 13.05 | 12.91 | 2,718,810 |
Jan 11, 2024 | 12.77 | 13.00 | 12.67 | 12.84 | 12.70 | 2,159,959 |
Jan 10, 2024 | 12.84 | 12.84 | 12.63 | 12.69 | 12.56 | 1,976,817 |
Jan 09, 2024 | 13.02 | 13.05 | 12.88 | 12.88 | 12.74 | 1,693,893 |
Jan 08, 2024 | 13.03 | 13.09 | 12.84 | 12.84 | 12.70 | 2,553,253 |
Jan 05, 2024 | 12.86 | 13.01 | 12.81 | 12.96 | 12.82 | 2,176,658 |
Jan 04, 2024 | 13.00 | 13.01 | 12.72 | 12.80 | 12.66 | 4,278,659 |
Jan 03, 2024 | 13.47 | 13.48 | 13.16 | 13.17 | 13.03 | 3,302,468 |
Jan 02, 2024 | 13.53 | 13.72 | 13.48 | 13.72 | 13.57 | 1,806,124 |
Dec 29, 2023 | 13.50 | 13.68 | 13.46 | 13.65 | 13.51 | 2,069,581 |
Dec 28, 2023 | 13.81 | 13.93 | 13.78 | 13.85 | 13.70 | 1,802,701 |
Dec 27, 2023 | 13.70 | 13.83 | 13.65 | 13.73 | 13.58 | 1,573,260 |
Dec 22, 2023 | 13.65 | 13.73 | 13.52 | 13.67 | 13.52 | 3,893,012 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |