Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.71 | 13.98 | 13.71 | 13.85 | 13.85 | 3,947,424 |
May 02, 2024 | 13.38 | 13.54 | 13.29 | 13.52 | 13.52 | 2,173,000 |
May 01, 2024 | 13.18 | 13.54 | 13.18 | 13.25 | 13.25 | 2,715,200 |
Apr 30, 2024 | 13.28 | 13.34 | 13.21 | 13.23 | 13.23 | 2,345,900 |
Apr 29, 2024 | 13.35 | 13.48 | 13.35 | 13.43 | 13.43 | 2,497,900 |
Apr 26, 2024 | 13.18 | 13.31 | 13.11 | 13.23 | 13.23 | 2,377,300 |
Apr 25, 2024 | 13.00 | 13.10 | 12.86 | 13.08 | 13.08 | 3,114,200 |
Apr 24, 2024 | 13.20 | 13.32 | 13.09 | 13.14 | 13.14 | 3,456,200 |
Apr 23, 2024 | 13.09 | 13.36 | 13.09 | 13.26 | 13.26 | 3,888,000 |
Apr 22, 2024 | 13.05 | 13.19 | 12.95 | 13.13 | 13.13 | 4,284,600 |
Apr 19, 2024 | 13.05 | 13.14 | 13.00 | 13.02 | 13.02 | 5,547,600 |
Apr 18, 2024 | 13.17 | 13.38 | 13.06 | 13.10 | 13.10 | 3,552,200 |
Apr 17, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 13.17 | 3,401,000 |
Apr 16, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 13.06 | 4,998,100 |
Apr 15, 2024 | 13.54 | 13.58 | 13.21 | 13.23 | 13.23 | 5,572,200 |
Apr 12, 2024 | 13.73 | 13.90 | 13.50 | 13.53 | 13.53 | 5,430,300 |
Apr 11, 2024 | 13.97 | 14.04 | 13.69 | 13.88 | 13.88 | 3,405,000 |
Apr 10, 2024 | 13.74 | 13.87 | 13.65 | 13.81 | 13.81 | 4,699,200 |
Apr 09, 2024 | 13.95 | 14.20 | 13.93 | 14.20 | 14.20 | 4,227,100 |
Apr 08, 2024 | 13.74 | 13.90 | 13.72 | 13.77 | 13.77 | 3,910,400 |
Apr 05, 2024 | 13.70 | 13.77 | 13.59 | 13.67 | 13.67 | 3,232,000 |
Apr 04, 2024 | 13.98 | 14.20 | 13.80 | 13.82 | 13.82 | 2,692,000 |
Apr 03, 2024 | 13.67 | 13.83 | 13.55 | 13.83 | 13.83 | 3,256,200 |
Apr 02, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 5,033,400 |
Apr 01, 2024 | 14.01 | 14.10 | 13.90 | 13.97 | 13.97 | 3,284,300 |
Mar 28, 2024 | 14.00 | 14.15 | 13.94 | 13.98 | 13.98 | 2,876,900 |
Mar 27, 2024 | 13.52 | 14.00 | 13.51 | 13.99 | 13.99 | 6,162,700 |
Mar 26, 2024 | 13.60 | 13.68 | 13.47 | 13.47 | 13.47 | 4,266,800 |
Mar 25, 2024 | 13.69 | 13.78 | 13.57 | 13.57 | 13.57 | 3,223,500 |
Mar 22, 2024 | 13.79 | 13.79 | 13.64 | 13.69 | 13.69 | 2,507,600 |
Mar 21, 2024 | 13.75 | 13.91 | 13.67 | 13.74 | 13.74 | 2,799,200 |
Mar 20, 2024 | 13.41 | 13.79 | 13.37 | 13.72 | 13.72 | 3,665,000 |
Mar 19, 2024 | 13.40 | 13.46 | 13.36 | 13.42 | 13.42 | 1,883,100 |
Mar 18, 2024 | 13.46 | 13.56 | 13.36 | 13.49 | 13.49 | 2,841,900 |
Mar 15, 2024 | 13.51 | 13.55 | 13.35 | 13.42 | 13.42 | 3,633,200 |
Mar 14, 2024 | 13.81 | 13.84 | 13.42 | 13.51 | 13.51 | 3,319,600 |
Mar 13, 2024 | 13.88 | 13.91 | 13.68 | 13.70 | 13.70 | 3,167,800 |
Mar 12, 2024 | 14.21 | 14.23 | 13.88 | 13.94 | 13.94 | 3,744,700 |
Mar 11, 2024 | 14.36 | 14.54 | 14.28 | 14.32 | 14.32 | 2,701,700 |
Mar 08, 2024 | 14.36 | 14.54 | 14.32 | 14.34 | 14.34 | 3,690,200 |
Mar 07, 2024 | 14.17 | 14.31 | 14.14 | 14.27 | 14.27 | 2,398,400 |
Mar 06, 2024 | 14.10 | 14.17 | 13.94 | 14.08 | 14.08 | 2,503,900 |
Mar 05, 2024 | 13.82 | 14.00 | 13.80 | 13.87 | 13.87 | 2,206,300 |
Mar 04, 2024 | 14.12 | 14.12 | 13.84 | 13.91 | 13.91 | 3,810,500 |
Mar 01, 2024 | 13.96 | 14.19 | 13.87 | 14.13 | 14.13 | 2,745,000 |
Feb 29, 2024 | 13.94 | 14.10 | 13.79 | 13.91 | 13.91 | 3,053,100 |
Feb 28, 2024 | 13.77 | 13.88 | 13.66 | 13.68 | 13.68 | 3,052,400 |
Feb 27, 2024 | 13.82 | 13.87 | 13.73 | 13.83 | 13.83 | 3,315,200 |
Feb 26, 2024 | 13.63 | 13.80 | 13.57 | 13.69 | 13.69 | 4,601,700 |
Feb 23, 2024 | 13.80 | 13.82 | 13.65 | 13.68 | 13.68 | 4,172,100 |
Feb 22, 2024 | 14.12 | 14.13 | 13.83 | 13.83 | 13.83 | 3,380,900 |
Feb 21, 2024 | 14.08 | 14.20 | 14.04 | 14.15 | 14.15 | 3,308,800 |
Feb 20, 2024 | 14.36 | 14.44 | 14.24 | 14.31 | 14.31 | 4,391,700 |
Feb 16, 2024 | 14.53 | 14.67 | 14.45 | 14.51 | 14.51 | 5,313,000 |
Feb 15, 2024 | 14.62 | 14.83 | 14.56 | 14.73 | 14.73 | 4,258,600 |
Feb 14, 2024 | 14.33 | 14.52 | 14.26 | 14.51 | 14.51 | 3,820,100 |
Feb 13, 2024 | 14.17 | 14.35 | 14.03 | 14.12 | 14.12 | 5,693,400 |
Feb 12, 2024 | 14.41 | 14.77 | 14.36 | 14.64 | 14.64 | 6,203,300 |
Feb 09, 2024 | 14.18 | 14.43 | 14.15 | 14.39 | 14.39 | 5,095,200 |
Feb 08, 2024 | 14.21 | 14.24 | 14.08 | 14.18 | 14.18 | 3,019,400 |
Feb 07, 2024 | 14.30 | 14.44 | 14.11 | 14.26 | 14.26 | 5,565,200 |
Feb 06, 2024 | 13.66 | 13.91 | 13.61 | 13.91 | 13.91 | 2,818,900 |
Feb 05, 2024 | 13.74 | 13.75 | 13.51 | 13.67 | 13.67 | 4,759,700 |
Feb 02, 2024 | 13.98 | 14.02 | 13.81 | 13.98 | 13.98 | 3,799,300 |
Feb 01, 2024 | 14.14 | 14.36 | 14.01 | 14.25 | 14.25 | 4,473,800 |
Jan 31, 2024 | 13.91 | 14.30 | 13.80 | 13.81 | 13.81 | 5,255,400 |
Jan 30, 2024 | 13.91 | 13.99 | 13.81 | 13.86 | 13.86 | 2,419,900 |
Jan 29, 2024 | 13.86 | 14.07 | 13.70 | 14.07 | 14.07 | 3,184,300 |
Jan 26, 2024 | 13.98 | 14.07 | 13.86 | 13.87 | 13.87 | 2,225,600 |
Jan 25, 2024 | 14.02 | 14.06 | 13.78 | 14.00 | 14.00 | 3,117,700 |
Jan 24, 2024 | 14.32 | 14.36 | 13.94 | 13.94 | 13.94 | 2,201,300 |
Jan 23, 2024 | 14.14 | 14.21 | 13.92 | 14.07 | 14.07 | 3,054,100 |
Jan 22, 2024 | 13.77 | 14.22 | 13.72 | 13.90 | 13.90 | 3,623,300 |
Jan 19, 2024 | 13.77 | 13.79 | 13.49 | 13.76 | 13.76 | 4,393,400 |
Jan 18, 2024 | 13.87 | 13.88 | 13.69 | 13.77 | 13.77 | 3,770,200 |
Jan 17, 2024 | 13.73 | 13.77 | 13.62 | 13.71 | 13.71 | 4,477,400 |
Jan 16, 2024 | 14.36 | 14.38 | 14.02 | 14.03 | 14.03 | 10,521,800 |
Jan 12, 2024 | 14.75 | 14.88 | 14.51 | 14.54 | 14.54 | 2,612,800 |
Jan 11, 2024 | 14.77 | 14.79 | 14.47 | 14.65 | 14.65 | 6,935,900 |
Jan 10, 2024 | 14.89 | 14.93 | 14.68 | 14.85 | 14.85 | 7,504,700 |
Jan 09, 2024 | 14.75 | 14.94 | 14.70 | 14.85 | 14.85 | 2,416,900 |
Jan 08, 2024 | 14.81 | 14.95 | 14.71 | 14.90 | 14.90 | 3,119,300 |
Jan 05, 2024 | 14.76 | 15.07 | 14.70 | 14.80 | 14.80 | 3,789,800 |
Jan 04, 2024 | 14.99 | 15.01 | 14.83 | 14.85 | 14.85 | 3,894,400 |
Jan 03, 2024 | 15.10 | 15.13 | 14.82 | 15.04 | 15.04 | 4,564,700 |
Jan 02, 2024 | 15.34 | 15.66 | 15.30 | 15.39 | 15.39 | 4,067,800 |
Dec 29, 2023 | 15.78 | 15.78 | 15.56 | 15.57 | 15.57 | 3,291,900 |
Dec 28, 2023 | 15.62 | 15.81 | 15.61 | 15.73 | 15.73 | 3,091,700 |
Dec 27, 2023 | 15.66 | 15.70 | 15.59 | 15.64 | 15.64 | 2,918,700 |
Dec 26, 2023 | 15.37 | 15.64 | 15.37 | 15.60 | 15.60 | 3,208,900 |
Dec 22, 2023 | 15.40 | 15.49 | 15.30 | 15.39 | 15.39 | 2,675,800 |
Dec 21, 2023 | 15.20 | 15.42 | 15.18 | 15.37 | 15.37 | 8,553,700 |
Dec 20, 2023 | 15.30 | 15.35 | 14.89 | 14.89 | 14.89 | 10,795,700 |
Dec 20, 2023 | 0.123 Dividend | |||||
Dec 19, 2023 | 15.27 | 15.51 | 15.15 | 15.50 | 15.38 | 4,400,200 |
Dec 18, 2023 | 15.11 | 15.29 | 14.99 | 15.09 | 14.97 | 4,347,300 |
Dec 15, 2023 | 15.24 | 15.40 | 15.12 | 15.30 | 15.18 | 7,214,400 |
Dec 14, 2023 | 14.83 | 15.39 | 14.81 | 15.19 | 15.07 | 7,358,600 |
Dec 13, 2023 | 13.75 | 14.49 | 13.71 | 14.49 | 14.38 | 6,208,600 |
Dec 12, 2023 | 14.03 | 14.05 | 13.70 | 13.89 | 13.78 | 4,558,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |