Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.35 | 16.37 | 16.25 | 16.30 | 16.30 | 144,637 |
May 09, 2024 | 16.24 | 16.36 | 16.19 | 16.25 | 16.25 | 583,487 |
May 08, 2024 | 16.13 | 16.32 | 16.13 | 16.23 | 16.23 | 120,688 |
May 07, 2024 | 16.07 | 16.18 | 15.97 | 16.18 | 16.18 | 120,374 |
May 06, 2024 | 16.09 | 16.26 | 16.09 | 16.23 | 16.23 | 72,929 |
May 03, 2024 | 15.77 | 16.09 | 15.68 | 16.09 | 16.09 | 147,192 |
May 02, 2024 | 15.72 | 15.72 | 15.59 | 15.61 | 15.61 | 89,892 |
Apr 30, 2024 | 16.05 | 16.08 | 15.71 | 15.72 | 15.72 | 1,291,253 |
Apr 29, 2024 | 15.99 | 16.11 | 15.91 | 16.07 | 16.07 | 966,004 |
Apr 26, 2024 | 15.63 | 15.87 | 15.41 | 15.77 | 15.77 | 1,106,405 |
Apr 25, 2024 | 16.00 | 16.00 | 15.22 | 15.52 | 15.52 | 1,145,234 |
Apr 24, 2024 | 15.94 | 16.34 | 15.90 | 16.12 | 16.12 | 1,111,632 |
Apr 23, 2024 | 15.55 | 15.81 | 15.52 | 15.81 | 15.81 | 753,297 |
Apr 22, 2024 | 15.54 | 15.56 | 15.27 | 15.45 | 15.45 | 653,139 |
Apr 19, 2024 | 15.27 | 15.45 | 15.19 | 15.31 | 15.31 | 669,887 |
Apr 18, 2024 | 15.41 | 15.50 | 15.07 | 15.31 | 15.31 | 444,665 |
Apr 18, 2024 | 0.185 Dividend | |||||
Apr 17, 2024 | 15.68 | 15.71 | 15.39 | 15.56 | 15.38 | 51,405 |
Apr 16, 2024 | 15.55 | 15.63 | 15.49 | 15.55 | 15.36 | 51,856 |
Apr 15, 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 15.57 | 209,126 |
Apr 12, 2024 | 15.27 | 15.58 | 15.27 | 15.48 | 15.29 | 157,540 |
Apr 11, 2024 | 15.14 | 15.16 | 15.01 | 15.06 | 14.88 | 51,699 |
Apr 10, 2024 | 15.04 | 15.09 | 14.78 | 14.89 | 14.71 | 142,651 |
Apr 09, 2024 | 15.70 | 15.75 | 14.77 | 15.02 | 14.85 | 394,848 |
Apr 08, 2024 | 15.72 | 15.75 | 15.60 | 15.70 | 15.51 | 194,407 |
Apr 05, 2024 | 15.52 | 15.65 | 15.35 | 15.65 | 15.46 | 462,969 |
Apr 04, 2024 | 15.53 | 15.57 | 15.38 | 15.47 | 15.29 | 153,622 |
Apr 03, 2024 | 15.69 | 15.77 | 15.36 | 15.52 | 15.34 | 206,286 |
Apr 02, 2024 | 16.13 | 16.18 | 15.66 | 15.72 | 15.53 | 238,078 |
Mar 28, 2024 | 16.04 | 16.09 | 15.94 | 16.05 | 15.86 | 76,553 |
Mar 27, 2024 | 16.09 | 16.22 | 16.03 | 16.08 | 15.89 | 60,288 |
Mar 26, 2024 | 16.13 | 16.29 | 16.08 | 16.29 | 16.10 | 109,144 |
Mar 25, 2024 | 16.29 | 16.32 | 16.10 | 16.20 | 16.01 | 137,582 |
Mar 22, 2024 | 15.98 | 16.18 | 15.90 | 16.09 | 15.90 | 110,149 |
Mar 21, 2024 | 15.85 | 16.04 | 15.82 | 16.04 | 15.85 | 134,883 |
Mar 20, 2024 | 15.70 | 15.90 | 15.69 | 15.90 | 15.72 | 194,701 |
Mar 19, 2024 | 15.57 | 15.81 | 15.47 | 15.81 | 15.62 | 160,134 |
Mar 18, 2024 | 15.37 | 15.60 | 15.37 | 15.59 | 15.40 | 151,046 |
Mar 15, 2024 | 15.37 | 15.45 | 15.17 | 15.40 | 15.22 | 147,859 |
Mar 14, 2024 | 15.42 | 15.49 | 15.35 | 15.40 | 15.21 | 76,614 |
Mar 13, 2024 | 15.16 | 15.32 | 15.10 | 15.32 | 15.14 | 63,167 |
Mar 12, 2024 | 15.10 | 15.21 | 15.05 | 15.10 | 14.92 | 84,545 |
Mar 11, 2024 | 14.92 | 15.01 | 14.84 | 15.00 | 14.82 | 77,754 |
Mar 08, 2024 | 15.10 | 15.11 | 14.77 | 15.01 | 14.83 | 183,507 |
Mar 07, 2024 | 15.15 | 15.19 | 15.09 | 15.10 | 14.92 | 175,575 |
Mar 06, 2024 | 15.17 | 15.24 | 15.04 | 15.24 | 15.06 | 251,657 |
Mar 05, 2024 | 14.89 | 15.26 | 14.89 | 15.14 | 14.96 | 167,497 |
Mar 04, 2024 | 14.88 | 15.01 | 14.84 | 14.85 | 14.67 | 188,530 |
Mar 01, 2024 | 14.82 | 15.08 | 14.74 | 14.86 | 14.68 | 74,711 |
Feb 29, 2024 | 14.52 | 14.74 | 14.50 | 14.72 | 14.54 | 141,860 |
Feb 28, 2024 | 14.61 | 14.73 | 14.50 | 14.50 | 14.33 | 135,759 |
Feb 27, 2024 | 14.89 | 14.89 | 14.55 | 14.69 | 14.51 | 160,001 |
Feb 26, 2024 | 14.74 | 14.97 | 14.73 | 14.97 | 14.79 | 165,660 |
Feb 23, 2024 | 14.66 | 14.85 | 14.63 | 14.66 | 14.49 | 105,258 |
Feb 22, 2024 | 14.62 | 14.80 | 14.61 | 14.65 | 14.48 | 143,422 |
Feb 21, 2024 | 14.76 | 14.76 | 14.32 | 14.65 | 14.48 | 160,967 |
Feb 20, 2024 | 14.74 | 15.09 | 14.65 | 14.94 | 14.77 | 170,046 |
Feb 19, 2024 | 14.72 | 14.89 | 14.69 | 14.86 | 14.68 | 186,151 |
Feb 16, 2024 | 14.60 | 14.78 | 14.54 | 14.78 | 14.61 | 84,117 |
Feb 15, 2024 | 14.71 | 14.83 | 14.48 | 14.48 | 14.31 | 197,284 |
Feb 14, 2024 | 14.45 | 14.68 | 14.42 | 14.60 | 14.43 | 66,553 |
Feb 13, 2024 | 14.60 | 14.63 | 14.40 | 14.40 | 14.23 | 53,935 |
Feb 12, 2024 | 14.55 | 14.60 | 14.38 | 14.60 | 14.43 | 88,615 |
Feb 09, 2024 | 14.31 | 14.45 | 14.27 | 14.45 | 14.28 | 45,908 |
Feb 08, 2024 | 14.30 | 14.31 | 14.17 | 14.27 | 14.11 | 25,412 |
Feb 07, 2024 | 14.41 | 14.41 | 14.24 | 14.35 | 14.17 | 32,500 |
Feb 06, 2024 | 14.20 | 14.46 | 14.17 | 14.45 | 14.28 | 42,958 |
Feb 05, 2024 | 13.91 | 14.09 | 13.91 | 13.95 | 13.79 | 44,994 |
Feb 02, 2024 | 14.02 | 14.05 | 13.89 | 13.98 | 13.81 | 32,818 |
Feb 01, 2024 | 14.08 | 14.14 | 13.90 | 14.02 | 13.85 | 39,942 |
Jan 31, 2024 | 14.15 | 14.15 | 13.99 | 14.10 | 13.94 | 14,556 |
Jan 30, 2024 | 14.10 | 14.25 | 14.10 | 14.14 | 13.97 | 31,287 |
Jan 29, 2024 | 14.13 | 14.24 | 14.08 | 14.10 | 13.93 | 36,715 |
Jan 26, 2024 | 13.99 | 14.00 | 13.73 | 13.73 | 13.57 | 15,797 |
Jan 25, 2024 | 14.01 | 14.07 | 13.85 | 14.07 | 13.91 | 20,446 |
Jan 24, 2024 | 13.86 | 14.08 | 13.80 | 14.08 | 13.91 | 38,121 |
Jan 23, 2024 | 13.77 | 13.89 | 13.65 | 13.89 | 13.72 | 18,964 |
Jan 22, 2024 | 13.95 | 13.95 | 13.77 | 13.85 | 13.69 | 54,394 |
Jan 19, 2024 | 14.02 | 14.10 | 13.84 | 13.94 | 13.77 | 43,018 |
Jan 18, 2024 | 13.94 | 13.99 | 13.79 | 13.99 | 13.82 | 34,445 |
Jan 17, 2024 | 13.98 | 14.15 | 13.85 | 14.15 | 13.98 | 31,070 |
Jan 16, 2024 | 13.87 | 14.06 | 13.82 | 14.06 | 13.90 | 35,686 |
Jan 15, 2024 | 13.95 | 14.01 | 13.83 | 13.92 | 13.75 | 57,577 |
Jan 12, 2024 | 13.90 | 14.08 | 13.86 | 14.02 | 13.86 | 212,756 |
Jan 11, 2024 | 13.69 | 13.82 | 13.66 | 13.82 | 13.66 | 28,866 |
Jan 10, 2024 | 13.48 | 13.75 | 13.44 | 13.67 | 13.51 | 30,017 |
Jan 09, 2024 | 13.58 | 13.76 | 13.50 | 13.62 | 13.46 | 79,346 |
Jan 08, 2024 | 13.57 | 13.70 | 13.50 | 13.51 | 13.34 | 37,094 |
Jan 05, 2024 | 13.63 | 13.64 | 13.47 | 13.60 | 13.44 | 36,301 |
Jan 04, 2024 | 13.44 | 13.70 | 13.40 | 13.70 | 13.54 | 44,579 |
Jan 03, 2024 | 13.14 | 13.40 | 13.08 | 13.40 | 13.24 | 47,245 |
Jan 02, 2024 | 13.12 | 13.24 | 13.04 | 13.15 | 13.00 | 38,115 |
Dec 29, 2023 | 12.86 | 13.20 | 12.86 | 13.07 | 12.91 | 14,372 |
Dec 28, 2023 | 12.83 | 12.90 | 12.78 | 12.86 | 12.71 | 17,203 |
Dec 27, 2023 | 12.82 | 12.86 | 12.73 | 12.85 | 12.70 | 10,779 |
Dec 22, 2023 | 12.77 | 12.85 | 12.61 | 12.77 | 12.61 | 27,836 |
Dec 21, 2023 | 12.75 | 12.77 | 12.68 | 12.77 | 12.61 | 29,819 |
Dec 20, 2023 | 12.50 | 12.72 | 12.50 | 12.60 | 12.46 | 18,746 |
Dec 19, 2023 | 12.46 | 12.51 | 12.40 | 12.47 | 12.32 | 5,045 |
Dec 18, 2023 | 12.58 | 12.60 | 12.51 | 12.52 | 12.37 | 32,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |