Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.20 | 15.64 | 15.20 | 15.42 | 15.42 | 1,170,900 |
Apr 22, 2024 | 14.97 | 15.20 | 14.82 | 15.11 | 15.11 | 1,153,000 |
Apr 19, 2024 | 14.80 | 15.04 | 14.72 | 14.83 | 14.83 | 1,047,400 |
Apr 18, 2024 | 14.97 | 15.12 | 14.81 | 14.87 | 14.87 | 1,017,900 |
Apr 17, 2024 | 15.28 | 15.39 | 14.84 | 14.86 | 14.86 | 1,214,100 |
Apr 16, 2024 | 15.10 | 15.31 | 14.78 | 15.13 | 15.13 | 2,099,000 |
Apr 15, 2024 | 15.84 | 15.92 | 15.11 | 15.24 | 15.24 | 1,501,300 |
Apr 12, 2024 | 15.88 | 15.91 | 15.30 | 15.63 | 15.63 | 1,813,600 |
Apr 11, 2024 | 15.93 | 16.15 | 15.75 | 16.00 | 16.00 | 1,935,600 |
Apr 10, 2024 | 15.76 | 15.93 | 15.51 | 15.86 | 15.86 | 1,697,200 |
Apr 09, 2024 | 16.40 | 16.51 | 16.28 | 16.40 | 16.40 | 1,306,000 |
Apr 08, 2024 | 16.45 | 16.50 | 16.17 | 16.37 | 16.37 | 1,066,600 |
Apr 05, 2024 | 16.25 | 16.43 | 16.14 | 16.25 | 16.25 | 1,253,600 |
Apr 04, 2024 | 16.69 | 16.76 | 16.23 | 16.34 | 16.34 | 1,442,300 |
Apr 03, 2024 | 16.08 | 16.41 | 16.06 | 16.37 | 16.37 | 1,207,800 |
Apr 02, 2024 | 16.11 | 16.27 | 15.86 | 16.19 | 16.19 | 1,300,900 |
Apr 01, 2024 | 16.78 | 16.79 | 16.41 | 16.44 | 16.44 | 997,600 |
Mar 28, 2024 | 16.72 | 17.02 | 16.67 | 16.79 | 16.79 | 1,601,700 |
Mar 27, 2024 | 16.51 | 16.85 | 16.51 | 16.75 | 16.75 | 1,906,800 |
Mar 26, 2024 | 16.42 | 16.52 | 16.23 | 16.29 | 16.29 | 1,223,500 |
Mar 25, 2024 | 16.18 | 16.53 | 16.15 | 16.35 | 16.35 | 1,112,600 |
Mar 22, 2024 | 16.29 | 16.39 | 15.94 | 15.94 | 15.94 | 761,600 |
Mar 21, 2024 | 16.28 | 16.39 | 16.15 | 16.32 | 16.32 | 940,100 |
Mar 20, 2024 | 15.59 | 16.33 | 15.47 | 16.15 | 16.15 | 1,328,000 |
Mar 19, 2024 | 15.65 | 16.03 | 15.64 | 15.67 | 15.67 | 1,405,500 |
Mar 18, 2024 | 15.83 | 15.90 | 15.69 | 15.79 | 15.79 | 1,174,200 |
Mar 15, 2024 | 15.88 | 16.19 | 15.80 | 15.87 | 15.87 | 2,543,300 |
Mar 14, 2024 | 16.17 | 16.19 | 15.83 | 16.07 | 16.07 | 2,109,500 |
Mar 13, 2024 | 16.23 | 16.57 | 16.19 | 16.20 | 16.20 | 2,769,300 |
Mar 12, 2024 | 15.99 | 16.32 | 15.90 | 16.30 | 16.30 | 4,203,600 |
Mar 11, 2024 | 15.78 | 16.16 | 15.61 | 16.06 | 16.06 | 2,122,200 |
Mar 08, 2024 | 16.27 | 16.41 | 15.83 | 15.99 | 15.99 | 2,366,400 |
Mar 07, 2024 | 15.50 | 16.12 | 15.41 | 16.11 | 16.11 | 3,035,200 |
Mar 06, 2024 | 15.57 | 15.59 | 15.21 | 15.40 | 15.40 | 2,589,200 |
Mar 05, 2024 | 15.20 | 15.58 | 15.17 | 15.34 | 15.34 | 2,440,000 |
Mar 04, 2024 | 14.79 | 15.38 | 14.79 | 15.36 | 15.36 | 1,961,800 |
Mar 01, 2024 | 14.44 | 15.03 | 14.24 | 14.78 | 14.78 | 2,883,800 |
Feb 29, 2024 | 14.18 | 14.68 | 14.16 | 14.37 | 14.37 | 3,366,400 |
Feb 29, 2024 | 0.3 Dividend | |||||
Feb 28, 2024 | 14.49 | 14.65 | 14.23 | 14.32 | 14.02 | 2,890,300 |
Feb 27, 2024 | 14.96 | 14.98 | 14.56 | 14.69 | 14.38 | 1,929,000 |
Feb 26, 2024 | 14.42 | 14.91 | 14.41 | 14.76 | 14.45 | 2,753,600 |
Feb 23, 2024 | 14.93 | 14.98 | 14.24 | 14.54 | 14.24 | 3,416,300 |
Feb 22, 2024 | 13.64 | 14.86 | 13.64 | 14.73 | 14.42 | 9,195,700 |
Feb 21, 2024 | 12.31 | 12.55 | 12.30 | 12.43 | 12.17 | 3,373,300 |
Feb 20, 2024 | 12.58 | 12.68 | 12.27 | 12.43 | 12.17 | 6,947,100 |
Feb 16, 2024 | 12.85 | 13.06 | 12.68 | 12.81 | 12.54 | 2,386,300 |
Feb 15, 2024 | 12.95 | 13.26 | 12.90 | 13.12 | 12.85 | 1,602,600 |
Feb 14, 2024 | 12.92 | 12.99 | 12.62 | 12.75 | 12.48 | 1,441,300 |
Feb 13, 2024 | 12.72 | 12.93 | 12.51 | 12.75 | 12.48 | 1,973,600 |
Feb 12, 2024 | 12.91 | 13.47 | 12.91 | 13.30 | 13.02 | 1,165,200 |
Feb 09, 2024 | 12.85 | 12.88 | 12.58 | 12.84 | 12.57 | 1,008,300 |
Feb 08, 2024 | 12.75 | 12.97 | 12.71 | 12.85 | 12.58 | 1,676,000 |
Feb 07, 2024 | 12.74 | 12.86 | 12.52 | 12.72 | 12.45 | 1,301,900 |
Feb 06, 2024 | 12.73 | 13.05 | 12.68 | 12.70 | 12.43 | 1,339,000 |
Feb 05, 2024 | 12.78 | 12.85 | 12.53 | 12.73 | 12.46 | 987,200 |
Feb 02, 2024 | 13.04 | 13.22 | 12.84 | 13.04 | 12.77 | 1,414,000 |
Feb 01, 2024 | 13.10 | 13.35 | 12.89 | 13.30 | 13.02 | 1,347,000 |
Jan 31, 2024 | 13.50 | 13.74 | 13.00 | 13.02 | 12.75 | 1,709,900 |
Jan 30, 2024 | 13.80 | 13.85 | 13.52 | 13.52 | 13.24 | 1,344,900 |
Jan 29, 2024 | 13.69 | 14.01 | 13.54 | 13.93 | 13.64 | 1,470,000 |
Jan 26, 2024 | 13.82 | 13.94 | 13.65 | 13.72 | 13.43 | 979,400 |
Jan 25, 2024 | 13.92 | 14.04 | 13.55 | 13.64 | 13.35 | 5,195,200 |
Jan 24, 2024 | 13.79 | 13.79 | 13.34 | 13.55 | 13.27 | 1,890,200 |
Jan 23, 2024 | 13.67 | 13.71 | 13.29 | 13.42 | 13.14 | 1,112,300 |
Jan 22, 2024 | 13.58 | 13.76 | 13.40 | 13.41 | 13.13 | 1,708,300 |
Jan 19, 2024 | 13.17 | 13.50 | 12.91 | 13.42 | 13.14 | 1,962,600 |
Jan 18, 2024 | 13.30 | 13.35 | 12.94 | 13.09 | 12.82 | 1,900,700 |
Jan 17, 2024 | 13.28 | 13.49 | 12.86 | 13.11 | 12.84 | 1,923,900 |
Jan 16, 2024 | 14.02 | 14.09 | 13.62 | 13.63 | 13.34 | 2,318,400 |
Jan 12, 2024 | 14.43 | 14.56 | 14.09 | 14.20 | 13.90 | 2,281,800 |
Jan 11, 2024 | 14.01 | 14.22 | 13.80 | 14.21 | 13.91 | 1,847,700 |
Jan 10, 2024 | 13.81 | 14.14 | 13.78 | 14.14 | 13.84 | 1,567,800 |
Jan 09, 2024 | 13.87 | 14.00 | 13.81 | 13.87 | 13.58 | 1,454,000 |
Jan 08, 2024 | 13.67 | 14.28 | 13.67 | 14.16 | 13.86 | 1,952,800 |
Jan 05, 2024 | 13.32 | 13.96 | 13.27 | 13.75 | 13.46 | 1,020,500 |
Jan 04, 2024 | 13.57 | 13.63 | 13.40 | 13.49 | 13.21 | 1,747,600 |
Jan 03, 2024 | 13.84 | 13.87 | 13.48 | 13.51 | 13.23 | 2,399,700 |
Jan 02, 2024 | 13.83 | 14.36 | 13.78 | 14.13 | 13.83 | 2,627,800 |
Dec 29, 2023 | 14.28 | 14.28 | 13.92 | 13.96 | 13.67 | 1,730,900 |
Dec 28, 2023 | 14.14 | 14.39 | 14.14 | 14.33 | 14.03 | 1,160,600 |
Dec 27, 2023 | 14.31 | 14.48 | 14.23 | 14.28 | 13.98 | 1,540,500 |
Dec 26, 2023 | 13.99 | 14.43 | 13.92 | 14.31 | 14.01 | 2,492,300 |
Dec 22, 2023 | 14.08 | 14.23 | 13.84 | 13.97 | 13.68 | 1,710,700 |
Dec 21, 2023 | 14.06 | 14.16 | 13.76 | 13.97 | 13.68 | 3,172,100 |
Dec 20, 2023 | 14.08 | 14.40 | 13.75 | 13.76 | 13.47 | 3,722,600 |
Dec 19, 2023 | 13.90 | 14.37 | 13.82 | 14.08 | 13.79 | 4,121,200 |
Dec 18, 2023 | 13.99 | 13.99 | 13.65 | 13.70 | 13.41 | 3,212,600 |
Dec 15, 2023 | 14.03 | 14.10 | 13.63 | 13.96 | 13.67 | 8,375,600 |
Dec 14, 2023 | 13.45 | 14.17 | 13.45 | 14.03 | 13.74 | 5,128,200 |
Dec 13, 2023 | 12.41 | 13.27 | 12.13 | 13.07 | 12.80 | 4,671,000 |
Dec 12, 2023 | 12.51 | 12.51 | 12.26 | 12.37 | 12.11 | 5,619,500 |
Dec 11, 2023 | 12.61 | 12.78 | 12.50 | 12.53 | 12.27 | 4,911,200 |
Dec 08, 2023 | 12.40 | 12.86 | 12.35 | 12.71 | 12.44 | 3,555,200 |
Dec 07, 2023 | 12.77 | 12.80 | 12.42 | 12.44 | 12.18 | 3,333,100 |
Dec 06, 2023 | 13.02 | 13.13 | 12.69 | 12.72 | 12.45 | 1,907,300 |
Dec 05, 2023 | 12.81 | 12.88 | 12.64 | 12.80 | 12.53 | 1,777,000 |
Dec 04, 2023 | 12.92 | 13.09 | 12.80 | 12.94 | 12.67 | 1,568,100 |
Dec 01, 2023 | 12.14 | 12.98 | 11.98 | 12.98 | 12.71 | 2,191,600 |
Nov 30, 2023 | 12.35 | 12.42 | 12.17 | 12.23 | 11.97 | 3,843,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |