Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.20 | 14.61 | 14.18 | 14.34 | 14.34 | 4,116,300 |
Apr 30, 2024 | 14.25 | 14.50 | 14.16 | 14.17 | 14.17 | 6,136,200 |
Apr 29, 2024 | 14.72 | 14.76 | 14.30 | 14.46 | 14.46 | 6,068,800 |
Apr 26, 2024 | 14.52 | 14.75 | 14.42 | 14.67 | 14.67 | 5,254,300 |
Apr 25, 2024 | 14.33 | 14.59 | 14.21 | 14.51 | 14.51 | 3,682,400 |
Apr 24, 2024 | 14.37 | 14.56 | 14.22 | 14.52 | 14.52 | 8,464,600 |
Apr 23, 2024 | 14.64 | 15.00 | 14.56 | 14.58 | 14.58 | 11,329,200 |
Apr 22, 2024 | 15.47 | 15.65 | 15.30 | 15.58 | 15.58 | 6,745,400 |
Apr 19, 2024 | 15.29 | 15.49 | 15.28 | 15.37 | 15.37 | 3,017,700 |
Apr 18, 2024 | 15.34 | 15.43 | 15.20 | 15.27 | 15.27 | 2,885,500 |
Apr 17, 2024 | 15.36 | 15.47 | 15.23 | 15.24 | 15.24 | 2,881,600 |
Apr 16, 2024 | 15.10 | 15.23 | 14.95 | 15.19 | 15.19 | 3,451,900 |
Apr 15, 2024 | 15.50 | 15.63 | 15.07 | 15.19 | 15.19 | 2,888,900 |
Apr 12, 2024 | 15.61 | 15.76 | 15.26 | 15.34 | 15.34 | 3,484,000 |
Apr 11, 2024 | 15.91 | 15.97 | 15.65 | 15.71 | 15.71 | 3,427,200 |
Apr 10, 2024 | 16.45 | 16.45 | 15.69 | 15.87 | 15.87 | 6,344,700 |
Apr 09, 2024 | 17.04 | 17.05 | 16.67 | 16.94 | 16.94 | 2,976,900 |
Apr 08, 2024 | 16.75 | 16.93 | 16.66 | 16.92 | 16.92 | 3,895,700 |
Apr 05, 2024 | 16.45 | 16.77 | 16.25 | 16.65 | 16.65 | 5,494,200 |
Apr 04, 2024 | 16.93 | 17.12 | 16.52 | 16.53 | 16.53 | 6,240,900 |
Apr 03, 2024 | 16.43 | 16.77 | 16.40 | 16.68 | 16.68 | 4,758,400 |
Apr 02, 2024 | 16.35 | 16.50 | 16.11 | 16.47 | 16.47 | 4,246,400 |
Apr 01, 2024 | 16.54 | 16.56 | 16.35 | 16.49 | 16.49 | 3,425,400 |
Mar 28, 2024 | 16.50 | 16.77 | 16.48 | 16.59 | 16.59 | 4,757,300 |
Mar 27, 2024 | 16.23 | 16.46 | 16.17 | 16.45 | 16.45 | 3,385,200 |
Mar 26, 2024 | 16.12 | 16.21 | 16.02 | 16.05 | 16.05 | 3,667,600 |
Mar 25, 2024 | 15.79 | 16.18 | 15.72 | 16.00 | 16.00 | 4,473,400 |
Mar 22, 2024 | 16.02 | 16.07 | 15.70 | 15.71 | 15.71 | 2,957,900 |
Mar 21, 2024 | 16.00 | 16.26 | 15.96 | 16.00 | 16.00 | 3,988,400 |
Mar 20, 2024 | 15.34 | 15.95 | 15.31 | 15.83 | 15.83 | 3,635,700 |
Mar 19, 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 15.41 | 4,529,200 |
Mar 18, 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 15.27 | 2,440,500 |
Mar 15, 2024 | 15.19 | 15.58 | 15.19 | 15.43 | 15.43 | 5,834,800 |
Mar 14, 2024 | 15.59 | 15.69 | 15.24 | 15.39 | 15.39 | 4,453,000 |
Mar 13, 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 15.74 | 4,608,100 |
Mar 12, 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 15.58 | 5,571,200 |
Mar 11, 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 15.80 | 3,123,900 |
Mar 08, 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 15.88 | 4,784,700 |
Mar 07, 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 15.66 | 4,376,200 |
Mar 06, 2024 | 15.85 | 15.89 | 15.56 | 15.74 | 15.74 | 3,091,700 |
Mar 05, 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 15.68 | 3,352,000 |
Mar 04, 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 15.63 | 3,268,800 |
Mar 01, 2024 | 15.38 | 15.55 | 15.10 | 15.53 | 15.53 | 3,004,100 |
Feb 29, 2024 | 15.58 | 15.66 | 15.26 | 15.41 | 15.41 | 7,583,800 |
Feb 28, 2024 | 15.28 | 15.49 | 15.19 | 15.29 | 15.29 | 2,912,200 |
Feb 27, 2024 | 15.24 | 15.40 | 15.04 | 15.40 | 15.40 | 3,753,000 |
Feb 26, 2024 | 15.28 | 15.48 | 15.04 | 15.09 | 15.09 | 5,960,900 |
Feb 23, 2024 | 15.66 | 15.68 | 15.32 | 15.34 | 15.34 | 6,088,800 |
Feb 22, 2024 | 15.70 | 15.72 | 15.50 | 15.62 | 15.62 | 3,628,500 |
Feb 21, 2024 | 15.47 | 15.61 | 15.38 | 15.58 | 15.58 | 3,212,900 |
Feb 20, 2024 | 15.22 | 15.62 | 15.15 | 15.53 | 15.53 | 5,221,000 |
Feb 16, 2024 | 15.54 | 15.66 | 15.40 | 15.44 | 15.44 | 4,428,500 |
Feb 15, 2024 | 15.43 | 15.73 | 15.41 | 15.69 | 15.69 | 4,502,500 |
Feb 15, 2024 | 0.2 Dividend | |||||
Feb 14, 2024 | 15.40 | 15.55 | 15.31 | 15.46 | 15.26 | 4,021,900 |
Feb 13, 2024 | 15.78 | 15.79 | 14.91 | 15.24 | 15.04 | 8,100,700 |
Feb 12, 2024 | 15.94 | 16.52 | 15.94 | 16.37 | 16.16 | 3,784,500 |
Feb 09, 2024 | 15.95 | 15.95 | 15.68 | 15.90 | 15.69 | 5,383,900 |
Feb 08, 2024 | 15.92 | 16.04 | 15.71 | 15.91 | 15.70 | 3,192,900 |
Feb 07, 2024 | 15.94 | 16.01 | 15.47 | 15.92 | 15.71 | 4,842,400 |
Feb 06, 2024 | 15.61 | 15.97 | 15.58 | 15.88 | 15.67 | 5,308,400 |
Feb 05, 2024 | 15.62 | 15.70 | 15.34 | 15.68 | 15.48 | 6,157,800 |
Feb 02, 2024 | 15.84 | 16.02 | 15.69 | 15.83 | 15.63 | 5,836,800 |
Feb 01, 2024 | 15.93 | 16.16 | 15.51 | 16.08 | 15.87 | 7,552,000 |
Jan 31, 2024 | 15.83 | 16.36 | 15.80 | 15.83 | 15.63 | 6,301,900 |
Jan 30, 2024 | 16.29 | 16.33 | 16.16 | 16.27 | 16.06 | 3,023,800 |
Jan 29, 2024 | 16.19 | 16.44 | 16.08 | 16.41 | 16.20 | 3,815,100 |
Jan 26, 2024 | 16.27 | 16.39 | 16.18 | 16.21 | 16.00 | 2,933,900 |
Jan 25, 2024 | 16.06 | 16.31 | 16.04 | 16.20 | 15.99 | 4,322,200 |
Jan 24, 2024 | 16.13 | 16.36 | 15.78 | 15.82 | 15.62 | 5,819,400 |
Jan 23, 2024 | 16.65 | 16.65 | 15.94 | 15.95 | 15.74 | 10,966,700 |
Jan 22, 2024 | 17.21 | 17.52 | 17.20 | 17.39 | 17.17 | 7,378,600 |
Jan 19, 2024 | 16.67 | 17.11 | 16.48 | 17.09 | 16.87 | 4,924,600 |
Jan 18, 2024 | 16.77 | 16.77 | 16.33 | 16.55 | 16.34 | 3,933,000 |
Jan 17, 2024 | 16.54 | 16.77 | 16.51 | 16.65 | 16.43 | 4,196,100 |
Jan 16, 2024 | 17.03 | 17.11 | 16.82 | 16.93 | 16.71 | 8,378,700 |
Jan 12, 2024 | 17.83 | 17.87 | 17.27 | 17.28 | 17.06 | 4,758,600 |
Jan 11, 2024 | 17.86 | 18.13 | 17.49 | 17.64 | 17.41 | 4,955,600 |
Jan 10, 2024 | 17.76 | 17.87 | 17.64 | 17.86 | 17.63 | 4,899,300 |
Jan 09, 2024 | 17.97 | 18.12 | 17.72 | 17.76 | 17.53 | 4,260,200 |
Jan 08, 2024 | 17.86 | 18.28 | 17.79 | 18.22 | 17.98 | 4,504,400 |
Jan 05, 2024 | 17.39 | 18.02 | 17.33 | 17.90 | 17.67 | 6,173,500 |
Jan 04, 2024 | 17.36 | 17.63 | 17.25 | 17.50 | 17.27 | 4,227,700 |
Jan 03, 2024 | 17.50 | 17.52 | 17.14 | 17.27 | 17.05 | 4,199,000 |
Jan 02, 2024 | 17.71 | 17.86 | 17.52 | 17.75 | 17.52 | 4,070,900 |
Dec 29, 2023 | 17.94 | 18.09 | 17.79 | 17.84 | 17.61 | 2,261,300 |
Dec 28, 2023 | 17.95 | 18.17 | 17.91 | 18.07 | 17.84 | 2,129,500 |
Dec 27, 2023 | 18.01 | 18.10 | 17.90 | 18.04 | 17.81 | 2,772,700 |
Dec 26, 2023 | 17.72 | 18.01 | 17.66 | 17.96 | 17.73 | 2,909,500 |
Dec 22, 2023 | 17.60 | 17.82 | 17.52 | 17.70 | 17.47 | 3,356,700 |
Dec 21, 2023 | 17.20 | 17.49 | 17.14 | 17.48 | 17.25 | 3,895,800 |
Dec 20, 2023 | 17.49 | 17.61 | 17.08 | 17.08 | 16.86 | 4,517,400 |
Dec 19, 2023 | 17.42 | 17.77 | 17.34 | 17.60 | 17.37 | 3,928,100 |
Dec 18, 2023 | 17.60 | 17.68 | 17.31 | 17.34 | 17.12 | 3,644,500 |
Dec 15, 2023 | 17.51 | 17.68 | 17.30 | 17.54 | 17.31 | 11,243,000 |
Dec 14, 2023 | 16.80 | 17.71 | 16.78 | 17.58 | 17.35 | 11,535,800 |
Dec 13, 2023 | 15.52 | 16.38 | 15.42 | 16.34 | 16.13 | 7,671,900 |
Dec 12, 2023 | 15.27 | 15.54 | 15.22 | 15.52 | 15.32 | 6,578,900 |
Dec 11, 2023 | 15.13 | 15.32 | 15.10 | 15.24 | 15.04 | 4,935,700 |
Dec 08, 2023 | 15.17 | 15.27 | 15.06 | 15.21 | 15.01 | 7,126,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |