Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.12 | 16.19 | 15.94 | 16.17 | 16.17 | 267,330 |
May 09, 2024 | 15.80 | 16.07 | 15.81 | 15.94 | 15.94 | 299,321 |
May 08, 2024 | 15.86 | 16.08 | 15.55 | 15.91 | 15.91 | 718,434 |
May 07, 2024 | 15.70 | 15.98 | 15.56 | 15.95 | 15.95 | 1,569,763 |
May 03, 2024 | 15.50 | 15.71 | 15.35 | 15.55 | 15.55 | 1,262,776 |
May 02, 2024 | 15.08 | 15.71 | 14.99 | 15.46 | 15.46 | 213,342 |
May 01, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 26,861 |
Apr 30, 2024 | 15.09 | 15.31 | 14.88 | 15.10 | 15.10 | 8,740,745 |
Apr 29, 2024 | 15.33 | 15.34 | 15.04 | 15.15 | 15.15 | 319,129 |
Apr 26, 2024 | 15.08 | 15.94 | 14.90 | 15.17 | 15.17 | 2,186,530 |
Apr 26, 2024 | 0.89 Dividend | |||||
Apr 25, 2024 | 15.93 | 16.03 | 15.75 | 15.87 | 14.98 | 494,481 |
Apr 24, 2024 | 16.09 | 16.07 | 15.79 | 15.90 | 15.01 | 1,330,647 |
Apr 23, 2024 | 15.69 | 15.93 | 15.41 | 15.89 | 15.00 | 742,037 |
Apr 22, 2024 | 15.60 | 15.72 | 15.15 | 15.41 | 14.55 | 1,830,650 |
Apr 19, 2024 | 15.47 | 15.79 | 15.40 | 15.62 | 14.74 | 6,021,557 |
Apr 18, 2024 | 15.69 | 15.66 | 15.34 | 15.61 | 14.74 | 13,775,600 |
Apr 17, 2024 | 15.48 | 15.85 | 15.39 | 15.69 | 14.81 | 1,444,083 |
Apr 16, 2024 | 15.75 | 15.88 | 15.45 | 15.52 | 14.65 | 380,308 |
Apr 15, 2024 | 15.51 | 16.01 | 15.70 | 15.78 | 14.90 | 846,082 |
Apr 12, 2024 | 16.09 | 16.17 | 15.80 | 15.84 | 14.95 | 741,005 |
Apr 11, 2024 | 16.37 | 16.49 | 15.96 | 16.08 | 15.18 | 423,791 |
Apr 10, 2024 | 16.30 | 16.57 | 16.16 | 16.40 | 15.48 | 394,762 |
Apr 09, 2024 | 16.41 | 16.53 | 16.25 | 16.39 | 15.47 | 10,508,930 |
Apr 08, 2024 | 16.50 | 16.50 | 16.26 | 16.43 | 15.51 | 579,390 |
Apr 05, 2024 | 16.30 | 16.53 | 16.16 | 16.32 | 15.41 | 3,020,927 |
Apr 04, 2024 | 16.20 | 16.53 | 16.08 | 16.40 | 15.48 | 749,100 |
Apr 03, 2024 | 15.98 | 16.20 | 15.97 | 16.18 | 15.27 | 1,675,447 |
Apr 02, 2024 | 15.75 | 16.07 | 15.75 | 15.89 | 15.00 | 2,724,214 |
Mar 28, 2024 | 15.56 | 15.98 | 15.49 | 15.84 | 14.96 | 864,487 |
Mar 27, 2024 | 15.35 | 15.66 | 15.26 | 15.58 | 14.71 | 526,125 |
Mar 26, 2024 | 15.33 | 15.41 | 15.13 | 15.34 | 14.48 | 434,516 |
Mar 25, 2024 | 15.31 | 15.44 | 15.11 | 15.21 | 14.36 | 1,891,102 |
Mar 22, 2024 | 15.40 | 15.49 | 15.31 | 15.34 | 14.48 | 581,916 |
Mar 21, 2024 | 15.40 | 15.52 | 15.15 | 15.49 | 14.62 | 607,451 |
Mar 20, 2024 | 15.42 | 15.46 | 15.17 | 15.28 | 14.42 | 868,462 |
Mar 19, 2024 | 15.35 | 15.55 | 15.18 | 15.44 | 14.57 | 616,296 |
Mar 18, 2024 | 15.26 | 15.36 | 15.17 | 15.27 | 14.42 | 739,889 |
Mar 15, 2024 | 15.05 | 15.31 | 14.95 | 15.19 | 14.34 | 1,137,109 |
Mar 14, 2024 | 15.10 | 15.20 | 14.92 | 15.06 | 14.21 | 421,991 |
Mar 13, 2024 | 15.18 | 15.28 | 15.01 | 15.02 | 14.18 | 1,605,537 |
Mar 12, 2024 | 14.93 | 15.20 | 14.73 | 15.16 | 14.31 | 472,665 |
Mar 11, 2024 | 14.80 | 14.94 | 14.73 | 14.82 | 13.99 | 966,620 |
Mar 08, 2024 | 15.00 | 15.16 | 14.85 | 14.86 | 14.03 | 360,841 |
Mar 07, 2024 | 14.97 | 15.07 | 14.84 | 14.96 | 14.12 | 492,141 |
Mar 06, 2024 | 14.85 | 15.05 | 14.76 | 14.98 | 14.14 | 1,740,426 |
Mar 05, 2024 | 14.96 | 15.06 | 14.80 | 14.85 | 14.02 | 804,699 |
Mar 04, 2024 | 15.15 | 15.12 | 14.86 | 14.94 | 14.10 | 262,370 |
Mar 01, 2024 | 14.86 | 15.15 | 14.76 | 14.98 | 14.14 | 1,408,578 |
Feb 29, 2024 | 14.85 | 14.95 | 14.67 | 14.85 | 14.02 | 3,068,826 |
Feb 28, 2024 | 14.80 | 14.93 | 14.63 | 14.77 | 13.94 | 570,891 |
Feb 27, 2024 | 14.60 | 14.85 | 14.57 | 14.76 | 13.93 | 749,379 |
Feb 26, 2024 | 14.78 | 14.84 | 14.52 | 14.60 | 13.78 | 864,146 |
Feb 23, 2024 | 14.82 | 14.83 | 14.68 | 14.75 | 13.92 | 566,541 |
Feb 22, 2024 | 14.64 | 14.82 | 14.41 | 14.69 | 13.87 | 544,246 |
Feb 21, 2024 | 14.52 | 14.66 | 14.44 | 14.59 | 13.77 | 527,464 |
Feb 20, 2024 | 14.79 | 14.91 | 14.44 | 14.56 | 13.74 | 1,393,996 |
Feb 19, 2024 | 14.80 | 15.11 | 14.81 | 14.86 | 14.03 | 726,285 |
Feb 16, 2024 | 14.58 | 15.03 | 14.49 | 14.93 | 14.10 | 1,486,003 |
Feb 15, 2024 | 14.32 | 14.85 | 14.23 | 14.59 | 13.77 | 1,511,673 |
Feb 14, 2024 | 13.52 | 14.44 | 13.85 | 14.30 | 13.49 | 2,054,679 |
Feb 13, 2024 | 13.55 | 13.66 | 13.38 | 13.51 | 12.75 | 2,295,345 |
Feb 12, 2024 | 13.11 | 13.53 | 13.00 | 13.43 | 12.68 | 668,072 |
Feb 09, 2024 | 13.10 | 13.18 | 13.03 | 13.08 | 12.34 | 558,977 |
Feb 08, 2024 | 13.05 | 13.17 | 12.97 | 13.10 | 12.37 | 504,867 |
Feb 07, 2024 | 13.35 | 13.44 | 13.01 | 13.05 | 12.31 | 53,366 |
Feb 06, 2024 | 13.26 | 13.40 | 13.15 | 13.35 | 12.60 | 423,230 |
Feb 05, 2024 | 13.39 | 13.52 | 13.20 | 13.24 | 12.50 | 405,213 |
Feb 02, 2024 | 13.25 | 13.41 | 13.07 | 13.36 | 12.61 | 300,627 |
Feb 01, 2024 | 13.64 | 13.74 | 13.14 | 13.30 | 12.55 | 416,818 |
Jan 31, 2024 | 13.73 | 13.84 | 13.66 | 13.73 | 12.96 | 798,275 |
Jan 30, 2024 | 13.92 | 13.88 | 13.63 | 13.70 | 12.93 | 1,239,675 |
Jan 29, 2024 | 14.02 | 13.94 | 13.74 | 13.74 | 12.97 | 489,931 |
Jan 26, 2024 | 13.66 | 14.06 | 13.68 | 13.92 | 13.14 | 1,488,985 |
Jan 25, 2024 | 13.61 | 13.73 | 13.50 | 13.66 | 12.90 | 384,520 |
Jan 24, 2024 | 13.55 | 13.64 | 13.35 | 13.51 | 12.75 | 547,821 |
Jan 23, 2024 | 13.50 | 13.52 | 13.28 | 13.43 | 12.68 | 1,092,432 |
Jan 22, 2024 | 13.45 | 13.48 | 13.13 | 13.41 | 12.66 | 291,234 |
Jan 19, 2024 | 13.40 | 13.45 | 13.19 | 13.27 | 12.53 | 717,921 |
Jan 18, 2024 | 12.96 | 13.28 | 12.98 | 13.21 | 12.47 | 1,069,430 |
Jan 17, 2024 | 13.05 | 13.28 | 12.87 | 13.10 | 12.36 | 1,682,649 |
Jan 16, 2024 | 13.45 | 13.63 | 13.14 | 13.21 | 12.47 | 1,315,725 |
Jan 15, 2024 | 13.75 | 13.91 | 13.31 | 13.54 | 12.78 | 1,811,222 |
Jan 12, 2024 | 13.39 | 13.52 | 13.23 | 13.42 | 12.67 | 1,212,489 |
Jan 11, 2024 | 13.39 | 13.52 | 13.20 | 13.40 | 12.65 | 1,783,382 |
Jan 10, 2024 | 13.50 | 13.56 | 13.14 | 13.28 | 12.53 | 1,214,662 |
Jan 09, 2024 | 13.70 | 13.68 | 13.47 | 13.48 | 12.72 | 1,963,621 |
Jan 08, 2024 | 13.70 | 13.72 | 13.60 | 13.67 | 12.90 | 1,873,638 |
Jan 05, 2024 | 13.70 | 13.77 | 13.49 | 13.68 | 12.91 | 702,901 |
Jan 04, 2024 | 13.60 | 13.71 | 13.50 | 13.62 | 12.86 | 915,810 |
Jan 03, 2024 | 13.82 | 13.95 | 13.59 | 13.84 | 13.07 | 556,897 |
Jan 02, 2024 | 13.69 | 13.90 | 13.51 | 13.87 | 13.09 | 813,433 |
Dec 29, 2023 | 13.51 | 13.63 | 13.47 | 13.58 | 12.82 | 437,147 |
Dec 28, 2023 | 13.64 | 13.69 | 13.55 | 13.57 | 12.81 | 387,522 |
Dec 27, 2023 | 13.45 | 13.68 | 13.36 | 13.65 | 12.88 | 488,496 |
Dec 22, 2023 | 13.40 | 13.55 | 13.35 | 13.47 | 12.71 | 331,531 |
Dec 21, 2023 | 13.48 | 13.58 | 13.39 | 13.44 | 12.68 | 3,845,223 |
Dec 20, 2023 | 13.54 | 13.68 | 13.41 | 13.64 | 12.88 | 1,749,153 |
Dec 19, 2023 | 13.61 | 13.72 | 13.49 | 13.62 | 12.86 | 1,598,345 |
Dec 18, 2023 | 13.36 | 13.70 | 13.45 | 13.61 | 12.85 | 3,429,293 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |