Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.07 | 15.31 | 15.02 | 15.21 | 15.21 | 3,322,127 |
Apr 26, 2024 | 0.89 Dividend | |||||
Apr 25, 2024 | 15.94 | 15.95 | 15.74 | 15.88 | 14.98 | 3,154,541 |
Apr 24, 2024 | 15.97 | 15.98 | 15.83 | 15.90 | 15.01 | 3,431,829 |
Apr 23, 2024 | 15.63 | 15.93 | 15.49 | 15.89 | 15.00 | 3,205,231 |
Apr 22, 2024 | 15.39 | 15.56 | 15.15 | 15.51 | 14.64 | 4,181,852 |
Apr 19, 2024 | 15.50 | 15.79 | 15.44 | 15.63 | 14.75 | 3,626,309 |
Apr 18, 2024 | 15.45 | 15.67 | 15.34 | 15.61 | 14.74 | 3,476,271 |
Apr 17, 2024 | 15.48 | 15.85 | 15.48 | 15.56 | 14.68 | 2,509,702 |
Apr 16, 2024 | 15.60 | 15.66 | 15.45 | 15.52 | 14.65 | 3,116,356 |
Apr 15, 2024 | 15.81 | 16.02 | 15.77 | 15.78 | 14.90 | 2,376,194 |
Apr 12, 2024 | 16.08 | 16.12 | 15.80 | 15.84 | 14.95 | 3,157,204 |
Apr 11, 2024 | 16.35 | 16.45 | 15.97 | 16.08 | 15.17 | 2,642,112 |
Apr 10, 2024 | 16.40 | 16.58 | 16.31 | 16.39 | 15.47 | 3,472,390 |
Apr 09, 2024 | 16.42 | 16.49 | 16.24 | 16.26 | 15.35 | 2,267,871 |
Apr 08, 2024 | 16.40 | 16.50 | 16.29 | 16.43 | 15.51 | 2,483,292 |
Apr 05, 2024 | 16.25 | 16.48 | 16.23 | 16.36 | 15.44 | 2,750,493 |
Apr 04, 2024 | 16.20 | 16.54 | 16.20 | 16.43 | 15.51 | 3,704,910 |
Apr 03, 2024 | 15.99 | 16.20 | 15.95 | 16.17 | 15.27 | 2,910,146 |
Apr 02, 2024 | 15.86 | 16.08 | 15.84 | 15.94 | 15.05 | 2,748,166 |
Mar 28, 2024 | 15.60 | 15.97 | 15.60 | 15.85 | 14.96 | 3,452,415 |
Mar 27, 2024 | 15.39 | 15.68 | 15.35 | 15.59 | 14.71 | 3,034,095 |
Mar 26, 2024 | 15.24 | 15.41 | 15.24 | 15.35 | 14.49 | 3,475,180 |
Mar 25, 2024 | 15.31 | 15.39 | 15.11 | 15.22 | 14.37 | 2,812,237 |
Mar 22, 2024 | 15.44 | 15.54 | 15.30 | 15.34 | 14.48 | 3,157,499 |
Mar 21, 2024 | 15.44 | 15.48 | 15.30 | 15.48 | 14.62 | 3,496,444 |
Mar 20, 2024 | 15.41 | 15.44 | 15.16 | 15.25 | 14.40 | 3,183,476 |
Mar 19, 2024 | 15.35 | 15.56 | 15.35 | 15.43 | 14.56 | 3,370,436 |
Mar 18, 2024 | 15.24 | 15.35 | 15.16 | 15.27 | 14.42 | 2,403,674 |
Mar 15, 2024 | 15.05 | 15.31 | 15.00 | 15.19 | 14.34 | 33,426,245 |
Mar 14, 2024 | 15.07 | 15.21 | 14.90 | 15.06 | 14.21 | 3,641,056 |
Mar 13, 2024 | 15.10 | 15.28 | 15.02 | 15.02 | 14.17 | 3,244,318 |
Mar 12, 2024 | 14.93 | 15.23 | 14.85 | 15.10 | 14.25 | 4,674,143 |
Mar 11, 2024 | 14.80 | 14.95 | 14.73 | 14.81 | 13.98 | 4,050,657 |
Mar 08, 2024 | 15.05 | 15.17 | 14.85 | 14.85 | 14.01 | 3,595,531 |
Mar 07, 2024 | 14.94 | 15.09 | 14.88 | 14.97 | 14.13 | 3,723,300 |
Mar 06, 2024 | 14.86 | 15.09 | 14.86 | 14.95 | 14.11 | 3,572,673 |
Mar 05, 2024 | 14.96 | 15.01 | 14.80 | 14.85 | 14.02 | 2,682,496 |
Mar 04, 2024 | 15.06 | 15.13 | 14.85 | 14.97 | 14.13 | 1,907,653 |
Mar 01, 2024 | 14.90 | 15.15 | 14.90 | 15.00 | 14.16 | 2,455,612 |
Feb 29, 2024 | 14.79 | 14.97 | 14.72 | 14.85 | 14.02 | 3,183,595 |
Feb 28, 2024 | 14.73 | 14.92 | 14.65 | 14.76 | 13.93 | 2,263,279 |
Feb 27, 2024 | 14.61 | 14.86 | 14.57 | 14.72 | 13.89 | 2,872,431 |
Feb 26, 2024 | 14.75 | 14.77 | 14.52 | 14.64 | 13.81 | 2,162,518 |
Feb 23, 2024 | 14.72 | 14.83 | 14.68 | 14.75 | 13.92 | 2,166,678 |
Feb 22, 2024 | 14.61 | 14.83 | 14.52 | 14.64 | 13.82 | 2,566,560 |
Feb 21, 2024 | 14.55 | 14.66 | 14.48 | 14.51 | 13.69 | 2,305,901 |
Feb 20, 2024 | 14.81 | 14.81 | 14.44 | 14.53 | 13.72 | 3,720,712 |
Feb 19, 2024 | 14.99 | 15.13 | 14.81 | 14.82 | 13.99 | 3,300,870 |
Feb 16, 2024 | 14.75 | 15.03 | 14.61 | 14.98 | 14.14 | 4,779,644 |
Feb 15, 2024 | 14.37 | 14.85 | 14.32 | 14.59 | 13.77 | 4,147,998 |
Feb 14, 2024 | 13.90 | 14.44 | 13.90 | 14.32 | 13.52 | 8,263,915 |
Feb 13, 2024 | 13.54 | 13.66 | 13.37 | 13.44 | 12.68 | 3,216,650 |
Feb 12, 2024 | 13.12 | 13.53 | 13.12 | 13.48 | 12.72 | 3,004,411 |
Feb 09, 2024 | 13.10 | 13.13 | 13.02 | 13.08 | 12.35 | 1,471,357 |
Feb 08, 2024 | 13.06 | 13.19 | 12.98 | 13.07 | 12.34 | 1,769,665 |
Feb 07, 2024 | 13.35 | 13.40 | 13.01 | 13.05 | 12.31 | 2,148,159 |
Feb 06, 2024 | 13.28 | 13.40 | 13.27 | 13.35 | 12.60 | 2,006,254 |
Feb 05, 2024 | 13.43 | 13.46 | 13.19 | 13.23 | 12.49 | 1,692,797 |
Feb 02, 2024 | 13.25 | 13.42 | 13.19 | 13.31 | 12.57 | 2,201,536 |
Feb 01, 2024 | 13.36 | 13.44 | 13.13 | 13.15 | 12.42 | 3,995,988 |
Jan 31, 2024 | 13.74 | 13.83 | 13.66 | 13.66 | 12.89 | 2,329,354 |
Jan 30, 2024 | 13.80 | 13.80 | 13.62 | 13.73 | 12.96 | 2,070,891 |
Jan 29, 2024 | 13.94 | 13.95 | 13.74 | 13.74 | 12.97 | 1,658,834 |
Jan 26, 2024 | 13.68 | 14.06 | 13.68 | 13.90 | 13.12 | 4,171,418 |
Jan 25, 2024 | 13.58 | 13.73 | 13.53 | 13.69 | 12.93 | 2,676,602 |
Jan 24, 2024 | 13.55 | 13.61 | 13.43 | 13.60 | 12.84 | 2,587,666 |
Jan 23, 2024 | 13.44 | 13.53 | 13.28 | 13.44 | 12.68 | 2,572,200 |
Jan 22, 2024 | 13.41 | 13.50 | 13.29 | 13.40 | 12.65 | 2,820,723 |
Jan 19, 2024 | 13.36 | 13.39 | 13.20 | 13.20 | 12.46 | 1,499,833 |
Jan 18, 2024 | 13.03 | 13.28 | 13.01 | 13.27 | 12.52 | 2,223,668 |
Jan 17, 2024 | 12.99 | 13.10 | 12.85 | 13.10 | 12.37 | 2,858,253 |
Jan 16, 2024 | 13.25 | 13.32 | 13.14 | 13.20 | 12.46 | 3,018,298 |
Jan 15, 2024 | 13.57 | 13.64 | 13.49 | 13.55 | 12.79 | 2,650,763 |
Jan 12, 2024 | 13.38 | 13.52 | 13.35 | 13.40 | 12.64 | 2,607,303 |
Jan 11, 2024 | 13.41 | 13.52 | 13.31 | 13.31 | 12.56 | 2,962,009 |
Jan 10, 2024 | 13.39 | 13.39 | 13.14 | 13.28 | 12.54 | 3,605,721 |
Jan 09, 2024 | 13.61 | 13.61 | 13.46 | 13.48 | 12.72 | 2,549,057 |
Jan 08, 2024 | 13.70 | 13.72 | 13.58 | 13.68 | 12.91 | 1,825,901 |
Jan 05, 2024 | 13.58 | 13.77 | 13.48 | 13.68 | 12.91 | 2,158,810 |
Jan 04, 2024 | 13.62 | 13.69 | 13.49 | 13.68 | 12.91 | 2,406,845 |
Jan 03, 2024 | 13.84 | 13.85 | 13.59 | 13.63 | 12.86 | 2,727,418 |
Jan 02, 2024 | 13.65 | 13.89 | 13.65 | 13.86 | 13.09 | 2,883,478 |
Dec 29, 2023 | 13.54 | 13.63 | 13.52 | 13.59 | 12.83 | 1,953,880 |
Dec 28, 2023 | 13.65 | 13.69 | 13.53 | 13.57 | 12.81 | 1,402,266 |
Dec 27, 2023 | 13.50 | 13.68 | 13.44 | 13.65 | 12.88 | 2,301,987 |
Dec 22, 2023 | 13.43 | 13.52 | 13.40 | 13.45 | 12.70 | 1,213,662 |
Dec 21, 2023 | 13.51 | 13.56 | 13.39 | 13.44 | 12.69 | 2,238,008 |
Dec 20, 2023 | 13.55 | 13.68 | 13.47 | 13.58 | 12.82 | 2,367,323 |
Dec 19, 2023 | 13.60 | 13.71 | 13.49 | 13.49 | 12.74 | 2,937,148 |
Dec 18, 2023 | 13.52 | 13.70 | 13.50 | 13.61 | 12.85 | 2,127,694 |
Dec 15, 2023 | 13.71 | 13.82 | 13.48 | 13.61 | 12.85 | 5,718,428 |
Dec 14, 2023 | 13.19 | 13.73 | 13.16 | 13.61 | 12.85 | 6,158,438 |
Dec 13, 2023 | 13.13 | 13.18 | 13.06 | 13.10 | 12.37 | 2,184,826 |
Dec 12, 2023 | 13.05 | 13.18 | 13.05 | 13.11 | 12.38 | 1,510,147 |
Dec 11, 2023 | 13.18 | 13.23 | 13.03 | 13.13 | 12.39 | 2,199,553 |
Dec 08, 2023 | 12.98 | 13.13 | 12.97 | 13.13 | 12.39 | 3,542,814 |
Dec 07, 2023 | 12.81 | 12.98 | 12.78 | 12.94 | 12.21 | 3,874,933 |
Dec 06, 2023 | 12.75 | 12.91 | 12.69 | 12.81 | 12.10 | 4,150,771 |
Dec 05, 2023 | 12.39 | 12.69 | 12.35 | 12.68 | 11.97 | 3,984,926 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |