Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.07 | 14.21 | 14.01 | 14.13 | 14.13 | 400,855 |
Apr 25, 2024 | 14.28 | 14.37 | 13.94 | 14.03 | 14.03 | 4,020,600 |
Apr 24, 2024 | 14.22 | 14.39 | 14.06 | 14.38 | 14.38 | 4,604,500 |
Apr 23, 2024 | 14.16 | 14.55 | 14.16 | 14.38 | 14.38 | 3,434,300 |
Apr 22, 2024 | 13.95 | 14.25 | 13.86 | 14.23 | 14.23 | 3,841,800 |
Apr 19, 2024 | 13.80 | 14.03 | 13.74 | 13.96 | 13.96 | 2,209,200 |
Apr 18, 2024 | 13.80 | 13.89 | 13.68 | 13.79 | 13.79 | 2,542,400 |
Apr 17, 2024 | 13.72 | 13.84 | 13.64 | 13.73 | 13.73 | 2,434,500 |
Apr 16, 2024 | 13.80 | 13.93 | 13.67 | 13.70 | 13.70 | 3,560,100 |
Apr 15, 2024 | 14.12 | 14.13 | 13.70 | 13.89 | 13.89 | 3,127,300 |
Apr 12, 2024 | 14.19 | 14.20 | 14.04 | 14.11 | 14.11 | 2,848,200 |
Apr 11, 2024 | 14.19 | 14.41 | 14.00 | 14.19 | 14.19 | 3,122,200 |
Apr 10, 2024 | 13.99 | 14.18 | 13.89 | 14.05 | 14.05 | 3,635,300 |
Apr 09, 2024 | 14.23 | 14.63 | 14.15 | 14.59 | 14.59 | 3,919,000 |
Apr 08, 2024 | 13.92 | 14.17 | 13.87 | 14.13 | 14.13 | 1,710,800 |
Apr 05, 2024 | 13.78 | 13.96 | 13.66 | 13.87 | 13.87 | 1,832,600 |
Apr 04, 2024 | 14.00 | 14.27 | 13.85 | 13.92 | 13.92 | 2,572,000 |
Apr 03, 2024 | 13.85 | 14.02 | 13.78 | 13.84 | 13.84 | 2,499,200 |
Apr 02, 2024 | 13.99 | 14.00 | 13.71 | 13.94 | 13.94 | 3,478,600 |
Apr 01, 2024 | 14.17 | 14.18 | 13.91 | 14.11 | 14.11 | 2,333,600 |
Mar 28, 2024 | 14.00 | 14.29 | 13.99 | 14.15 | 14.15 | 3,777,400 |
Mar 27, 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 13.94 | 2,710,700 |
Mar 26, 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 13.37 | 2,286,200 |
Mar 25, 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 13.45 | 2,838,800 |
Mar 22, 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 13.32 | 2,335,200 |
Mar 21, 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 13.58 | 2,455,600 |
Mar 20, 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 13.27 | 3,764,100 |
Mar 19, 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 13.17 | 3,335,700 |
Mar 18, 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 13.12 | 4,789,500 |
Mar 15, 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 13.16 | 8,015,000 |
Mar 14, 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 12.94 | 4,624,100 |
Mar 13, 2024 | 13.50 | 13.72 | 13.35 | 13.39 | 13.39 | 2,915,300 |
Mar 12, 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 13.50 | 3,394,500 |
Mar 11, 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 13.56 | 2,434,000 |
Mar 08, 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 13.57 | 3,296,600 |
Mar 07, 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 13.56 | 2,343,400 |
Mar 06, 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 13.76 | 2,920,200 |
Mar 05, 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 13.57 | 2,643,700 |
Mar 04, 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 13.84 | 2,821,500 |
Mar 01, 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 13.88 | 2,578,300 |
Feb 29, 2024 | 13.74 | 13.95 | 13.67 | 13.78 | 13.78 | 3,878,500 |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 13.57 | 3,659,000 |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 13.28 | 3,297,700 |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 13.14 | 3,710,300 |
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 13.43 | 4,244,400 |
Feb 23, 2024 | 0.31 Dividend | |||||
Feb 22, 2024 | 13.74 | 13.79 | 13.46 | 13.65 | 13.34 | 5,680,600 |
Feb 21, 2024 | 13.94 | 14.09 | 13.69 | 13.73 | 13.42 | 5,697,100 |
Feb 20, 2024 | 14.08 | 14.18 | 13.86 | 14.02 | 13.70 | 7,622,300 |
Feb 16, 2024 | 15.00 | 15.04 | 14.36 | 14.36 | 14.03 | 11,211,200 |
Feb 15, 2024 | 15.20 | 15.59 | 15.16 | 15.59 | 15.24 | 4,248,700 |
Feb 14, 2024 | 15.33 | 15.42 | 15.04 | 15.09 | 14.75 | 3,480,800 |
Feb 13, 2024 | 15.28 | 15.35 | 15.03 | 15.22 | 14.87 | 3,003,800 |
Feb 12, 2024 | 15.58 | 15.87 | 15.52 | 15.75 | 15.39 | 2,779,600 |
Feb 09, 2024 | 15.51 | 15.59 | 15.15 | 15.51 | 15.16 | 2,612,200 |
Feb 08, 2024 | 15.57 | 15.76 | 15.54 | 15.57 | 15.22 | 2,385,100 |
Feb 07, 2024 | 15.92 | 15.95 | 15.59 | 15.61 | 15.26 | 3,077,100 |
Feb 06, 2024 | 15.65 | 15.96 | 15.58 | 15.93 | 15.57 | 3,986,500 |
Feb 05, 2024 | 15.84 | 15.84 | 15.54 | 15.55 | 15.20 | 2,543,300 |
Feb 02, 2024 | 16.28 | 16.28 | 15.82 | 16.09 | 15.72 | 2,551,800 |
Feb 01, 2024 | 16.05 | 16.58 | 15.98 | 16.57 | 16.19 | 4,740,000 |
Jan 31, 2024 | 16.23 | 16.52 | 15.92 | 16.11 | 15.74 | 3,756,400 |
Jan 30, 2024 | 16.34 | 16.39 | 16.07 | 16.15 | 15.78 | 2,734,800 |
Jan 29, 2024 | 16.61 | 16.61 | 16.27 | 16.54 | 16.16 | 2,049,300 |
Jan 26, 2024 | 16.64 | 16.72 | 16.48 | 16.63 | 16.25 | 1,301,300 |
Jan 25, 2024 | 16.48 | 16.58 | 16.35 | 16.55 | 16.17 | 1,373,800 |
Jan 24, 2024 | 16.81 | 16.81 | 16.17 | 16.21 | 15.84 | 2,287,100 |
Jan 23, 2024 | 17.02 | 17.12 | 16.48 | 16.59 | 16.21 | 2,132,500 |
Jan 22, 2024 | 17.04 | 17.23 | 16.80 | 16.91 | 16.53 | 2,027,100 |
Jan 19, 2024 | 16.72 | 17.07 | 16.48 | 16.98 | 16.59 | 3,812,600 |
Jan 18, 2024 | 16.87 | 16.96 | 16.50 | 16.63 | 16.25 | 2,436,500 |
Jan 17, 2024 | 17.11 | 17.40 | 16.66 | 16.86 | 16.48 | 3,539,400 |
Jan 16, 2024 | 17.40 | 17.51 | 17.31 | 17.43 | 17.03 | 2,478,600 |
Jan 12, 2024 | 17.72 | 17.98 | 17.47 | 17.52 | 17.12 | 2,873,500 |
Jan 11, 2024 | 17.45 | 17.55 | 17.34 | 17.48 | 17.08 | 2,093,800 |
Jan 10, 2024 | 17.31 | 17.55 | 17.15 | 17.52 | 17.12 | 1,842,900 |
Jan 09, 2024 | 17.16 | 17.38 | 16.88 | 17.31 | 16.92 | 2,457,800 |
Jan 08, 2024 | 16.80 | 17.26 | 16.79 | 17.22 | 16.83 | 1,297,900 |
Jan 05, 2024 | 16.90 | 17.27 | 16.76 | 16.86 | 16.48 | 2,016,500 |
Jan 04, 2024 | 16.88 | 17.15 | 16.82 | 16.98 | 16.59 | 2,230,100 |
Jan 03, 2024 | 17.16 | 17.19 | 16.80 | 16.89 | 16.51 | 2,159,800 |
Jan 02, 2024 | 17.22 | 17.59 | 17.12 | 17.35 | 16.96 | 2,881,700 |
Dec 29, 2023 | 17.29 | 17.42 | 17.21 | 17.23 | 16.84 | 2,507,400 |
Dec 28, 2023 | 17.28 | 17.45 | 17.23 | 17.44 | 17.04 | 1,409,800 |
Dec 27, 2023 | 17.36 | 17.41 | 17.22 | 17.40 | 17.00 | 1,659,900 |
Dec 26, 2023 | 17.13 | 17.33 | 17.06 | 17.27 | 16.88 | 1,392,100 |
Dec 22, 2023 | 17.05 | 17.31 | 16.94 | 17.07 | 16.68 | 1,289,800 |
Dec 21, 2023 | 17.26 | 17.26 | 16.80 | 17.00 | 16.61 | 2,329,100 |
Dec 20, 2023 | 17.06 | 17.52 | 17.01 | 17.11 | 16.72 | 3,364,700 |
Dec 19, 2023 | 17.04 | 17.16 | 16.88 | 17.06 | 16.67 | 2,314,500 |
Dec 18, 2023 | 17.15 | 17.36 | 16.97 | 16.98 | 16.59 | 2,727,000 |
Dec 15, 2023 | 17.51 | 17.57 | 16.99 | 17.16 | 16.77 | 7,904,600 |
Dec 14, 2023 | 17.02 | 17.49 | 17.00 | 17.44 | 17.04 | 6,068,600 |
Dec 13, 2023 | 15.59 | 16.66 | 15.56 | 16.60 | 16.22 | 3,792,400 |
Dec 12, 2023 | 15.77 | 15.79 | 15.59 | 15.60 | 15.25 | 2,257,600 |
Dec 11, 2023 | 15.82 | 15.88 | 15.66 | 15.79 | 15.43 | 3,052,100 |
Dec 08, 2023 | 15.68 | 15.91 | 15.64 | 15.88 | 15.52 | 2,911,900 |
Dec 07, 2023 | 15.54 | 15.81 | 15.46 | 15.71 | 15.35 | 2,695,100 |
Dec 06, 2023 | 15.75 | 16.01 | 15.55 | 15.58 | 15.23 | 3,593,400 |
Dec 05, 2023 | 15.91 | 15.94 | 15.46 | 15.68 | 15.32 | 4,497,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |