Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.53 | 14.70 | 14.43 | 14.63 | 14.63 | 1,741,774 |
May 02, 2024 | 14.12 | 14.29 | 13.98 | 14.22 | 14.22 | 2,449,700 |
May 01, 2024 | 13.86 | 14.27 | 13.81 | 13.91 | 13.91 | 3,110,000 |
Apr 30, 2024 | 13.99 | 14.05 | 13.67 | 13.69 | 13.69 | 2,574,300 |
Apr 29, 2024 | 14.36 | 14.44 | 14.00 | 14.07 | 14.07 | 2,245,900 |
Apr 26, 2024 | 14.20 | 14.32 | 14.01 | 14.32 | 14.32 | 1,815,800 |
Apr 25, 2024 | 13.94 | 14.12 | 13.66 | 14.10 | 14.10 | 3,182,600 |
Apr 24, 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 14.09 | 3,730,300 |
Apr 23, 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 13.95 | 5,838,400 |
Apr 22, 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 14.20 | 3,502,400 |
Apr 19, 2024 | 13.72 | 13.98 | 13.72 | 13.86 | 13.86 | 1,728,400 |
Apr 18, 2024 | 13.81 | 13.93 | 13.67 | 13.80 | 13.80 | 1,237,500 |
Apr 17, 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 13.81 | 1,507,300 |
Apr 16, 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 13.82 | 1,894,800 |
Apr 15, 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 13.93 | 1,593,200 |
Apr 12, 2024 | 13.98 | 14.17 | 13.94 | 14.16 | 14.16 | 1,762,800 |
Apr 11, 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 14.19 | 1,663,500 |
Apr 10, 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 14.21 | 2,672,200 |
Apr 09, 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 14.99 | 1,834,400 |
Apr 08, 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 14.93 | 1,365,300 |
Apr 05, 2024 | 14.55 | 14.72 | 14.50 | 14.63 | 14.63 | 1,313,700 |
Apr 04, 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 14.60 | 1,476,500 |
Apr 03, 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 14.52 | 1,978,800 |
Apr 02, 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 14.38 | 1,810,200 |
Apr 01, 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 14.58 | 1,690,300 |
Mar 28, 2024 | 15.10 | 15.54 | 15.09 | 15.21 | 15.21 | 4,672,700 |
Mar 27, 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 15.17 | 3,283,600 |
Mar 26, 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 14.47 | 1,209,500 |
Mar 25, 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 14.69 | 842,600 |
Mar 22, 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 14.72 | 1,480,400 |
Mar 21, 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 14.95 | 2,242,200 |
Mar 20, 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 14.68 | 2,169,800 |
Mar 19, 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 14.23 | 1,760,400 |
Mar 18, 2024 | 14.12 | 14.25 | 13.98 | 14.13 | 14.13 | 2,382,900 |
Mar 15, 2024 | 14.06 | 14.41 | 13.92 | 13.94 | 13.94 | 9,273,200 |
Mar 14, 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 14.19 | 2,310,700 |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 14.91 | 15.20 | 14.75 | 14.83 | 14.73 | 1,565,800 |
Mar 12, 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 14.82 | 1,424,200 |
Mar 11, 2024 | 14.85 | 15.19 | 14.82 | 14.96 | 14.86 | 2,070,400 |
Mar 08, 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.76 | 1,381,400 |
Mar 07, 2024 | 15.09 | 15.23 | 14.77 | 14.77 | 14.67 | 2,306,800 |
Mar 06, 2024 | 15.13 | 15.18 | 14.60 | 14.90 | 14.80 | 3,315,500 |
Mar 05, 2024 | 14.51 | 15.25 | 14.51 | 15.11 | 15.01 | 2,258,100 |
Mar 04, 2024 | 14.50 | 14.85 | 14.34 | 14.63 | 14.53 | 2,725,100 |
Mar 01, 2024 | 14.44 | 14.53 | 14.12 | 14.38 | 14.28 | 1,899,300 |
Feb 29, 2024 | 14.84 | 15.05 | 14.52 | 14.63 | 14.53 | 2,632,500 |
Feb 28, 2024 | 14.43 | 14.62 | 14.43 | 14.56 | 14.46 | 1,654,000 |
Feb 27, 2024 | 14.49 | 14.75 | 14.39 | 14.66 | 14.56 | 1,689,600 |
Feb 26, 2024 | 14.33 | 14.63 | 14.13 | 14.26 | 14.16 | 2,228,500 |
Feb 23, 2024 | 14.58 | 14.74 | 14.34 | 14.45 | 14.35 | 1,767,500 |
Feb 22, 2024 | 14.38 | 14.66 | 14.34 | 14.62 | 14.52 | 1,980,600 |
Feb 21, 2024 | 14.40 | 14.47 | 14.20 | 14.36 | 14.26 | 2,092,400 |
Feb 20, 2024 | 14.27 | 14.56 | 14.23 | 14.44 | 14.34 | 1,699,800 |
Feb 16, 2024 | 14.33 | 14.59 | 14.19 | 14.48 | 14.38 | 2,022,900 |
Feb 15, 2024 | 13.72 | 14.61 | 13.66 | 14.57 | 14.47 | 3,649,300 |
Feb 14, 2024 | 13.42 | 13.51 | 13.02 | 13.40 | 13.31 | 1,749,500 |
Feb 13, 2024 | 13.20 | 13.35 | 12.89 | 13.14 | 13.05 | 2,699,100 |
Feb 12, 2024 | 13.24 | 13.93 | 13.24 | 13.81 | 13.72 | 2,094,800 |
Feb 09, 2024 | 12.92 | 13.30 | 12.82 | 13.24 | 13.15 | 1,887,900 |
Feb 08, 2024 | 12.64 | 13.04 | 12.59 | 12.96 | 12.87 | 1,760,900 |
Feb 07, 2024 | 13.02 | 13.02 | 12.47 | 12.74 | 12.65 | 3,374,600 |
Feb 06, 2024 | 13.29 | 13.53 | 12.79 | 12.93 | 12.84 | 3,091,100 |
Feb 05, 2024 | 13.27 | 13.53 | 12.97 | 13.34 | 13.25 | 2,236,900 |
Feb 02, 2024 | 12.89 | 13.59 | 12.83 | 13.45 | 13.36 | 3,603,400 |
Feb 01, 2024 | 13.96 | 14.04 | 12.49 | 13.27 | 13.18 | 5,243,800 |
Jan 31, 2024 | 14.20 | 14.37 | 13.75 | 13.78 | 13.69 | 3,123,800 |
Jan 30, 2024 | 14.97 | 15.14 | 14.66 | 14.68 | 14.58 | 1,925,200 |
Jan 29, 2024 | 14.66 | 14.99 | 14.52 | 14.99 | 14.89 | 4,572,900 |
Jan 26, 2024 | 14.36 | 14.77 | 14.25 | 14.57 | 14.47 | 4,105,300 |
Jan 25, 2024 | 13.08 | 14.27 | 13.05 | 14.23 | 14.13 | 7,465,800 |
Jan 24, 2024 | 13.06 | 13.26 | 12.92 | 13.19 | 13.10 | 3,030,400 |
Jan 23, 2024 | 13.28 | 13.29 | 12.84 | 12.95 | 12.86 | 2,544,100 |
Jan 22, 2024 | 12.67 | 13.17 | 12.57 | 13.15 | 13.06 | 2,621,400 |
Jan 19, 2024 | 12.36 | 12.56 | 12.23 | 12.52 | 12.44 | 1,645,900 |
Jan 18, 2024 | 12.42 | 12.50 | 12.15 | 12.34 | 12.26 | 1,704,300 |
Jan 17, 2024 | 12.15 | 12.42 | 12.07 | 12.32 | 12.24 | 2,390,100 |
Jan 16, 2024 | 12.57 | 12.74 | 12.42 | 12.43 | 12.35 | 2,459,600 |
Jan 12, 2024 | 12.95 | 13.14 | 12.69 | 12.74 | 12.65 | 2,278,100 |
Jan 11, 2024 | 12.91 | 12.94 | 12.65 | 12.81 | 12.72 | 1,889,100 |
Jan 10, 2024 | 12.87 | 13.06 | 12.77 | 13.05 | 12.96 | 1,574,800 |
Jan 09, 2024 | 12.82 | 13.00 | 12.74 | 12.94 | 12.85 | 2,159,100 |
Jan 08, 2024 | 12.80 | 13.06 | 12.69 | 13.00 | 12.91 | 2,037,800 |
Jan 05, 2024 | 12.55 | 12.97 | 12.51 | 12.85 | 12.76 | 3,296,700 |
Jan 04, 2024 | 12.50 | 12.83 | 12.46 | 12.76 | 12.67 | 2,011,800 |
Jan 03, 2024 | 13.11 | 13.13 | 12.59 | 12.60 | 12.52 | 2,690,700 |
Jan 02, 2024 | 13.32 | 13.56 | 13.21 | 13.29 | 13.20 | 1,823,400 |
Dec 29, 2023 | 13.73 | 13.73 | 13.43 | 13.43 | 13.34 | 1,870,100 |
Dec 28, 2023 | 13.77 | 13.85 | 13.66 | 13.84 | 13.75 | 1,291,200 |
Dec 27, 2023 | 13.90 | 13.92 | 13.69 | 13.83 | 13.74 | 1,521,200 |
Dec 26, 2023 | 13.60 | 13.93 | 13.54 | 13.88 | 13.79 | 2,088,800 |
Dec 22, 2023 | 13.49 | 13.68 | 13.36 | 13.50 | 13.41 | 2,045,000 |
Dec 21, 2023 | 13.60 | 13.68 | 13.22 | 13.43 | 13.34 | 1,810,200 |
Dec 20, 2023 | 13.85 | 14.01 | 13.40 | 13.40 | 13.31 | 2,754,800 |
Dec 19, 2023 | 13.87 | 14.01 | 13.74 | 13.84 | 13.75 | 3,309,200 |
Dec 18, 2023 | 13.92 | 14.04 | 13.77 | 13.77 | 13.68 | 2,589,400 |
Dec 15, 2023 | 14.21 | 14.29 | 13.84 | 13.98 | 13.89 | 6,993,700 |
Dec 14, 2023 | 13.46 | 14.25 | 13.44 | 14.20 | 14.10 | 4,589,500 |
Dec 14, 2023 | 0.1 Dividend | |||||
Dec 13, 2023 | 12.31 | 13.13 | 12.18 | 13.12 | 12.93 | 3,432,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |