Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 80,663 |
Apr 30, 2024 | 15.39 | 15.47 | 15.39 | 15.42 | 15.42 | 457,700 |
Apr 29, 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 15.37 | 275,200 |
Apr 26, 2024 | 15.33 | 15.38 | 15.33 | 15.36 | 15.36 | 963,600 |
Apr 25, 2024 | 15.39 | 15.43 | 15.32 | 15.33 | 15.33 | 241,100 |
Apr 24, 2024 | 15.08 | 15.18 | 15.08 | 15.09 | 15.09 | 420,300 |
Apr 23, 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | 117,300 |
Apr 22, 2024 | 15.16 | 15.20 | 15.11 | 15.13 | 15.13 | 163,300 |
Apr 19, 2024 | 15.17 | 15.24 | 15.17 | 15.17 | 15.17 | 175,100 |
Apr 18, 2024 | 15.13 | 15.27 | 15.12 | 15.23 | 15.23 | 339,600 |
Apr 17, 2024 | 15.14 | 15.22 | 15.12 | 15.13 | 15.13 | 660,100 |
Apr 16, 2024 | 15.22 | 15.22 | 15.06 | 15.11 | 15.11 | 571,400 |
Apr 15, 2024 | 15.15 | 15.25 | 15.00 | 15.16 | 15.16 | 748,600 |
Apr 12, 2024 | 15.36 | 15.39 | 13.54 | 15.17 | 15.17 | 2,442,800 |
Apr 11, 2024 | 15.30 | 15.34 | 15.28 | 15.28 | 15.28 | 801,300 |
Apr 10, 2024 | 15.23 | 15.32 | 15.22 | 15.31 | 15.31 | 572,200 |
Apr 09, 2024 | 15.14 | 15.19 | 15.12 | 15.19 | 15.19 | 323,200 |
Apr 08, 2024 | 15.16 | 15.18 | 15.15 | 15.17 | 15.17 | 162,300 |
Apr 05, 2024 | 15.19 | 15.24 | 15.15 | 15.18 | 15.18 | 320,000 |
Apr 04, 2024 | 15.09 | 15.13 | 15.04 | 15.11 | 15.11 | 305,900 |
Apr 03, 2024 | 15.12 | 15.16 | 15.08 | 15.11 | 15.11 | 284,200 |
Apr 02, 2024 | 15.13 | 15.17 | 15.13 | 15.15 | 15.15 | 186,200 |
Apr 01, 2024 | 15.10 | 15.20 | 15.10 | 15.18 | 15.18 | 451,400 |
Mar 28, 2024 | 15.10 | 15.17 | 15.08 | 15.10 | 15.10 | 861,000 |
Mar 27, 2024 | 15.13 | 15.15 | 15.10 | 15.14 | 15.14 | 437,400 |
Mar 26, 2024 | 15.08 | 15.14 | 15.08 | 15.12 | 15.12 | 490,100 |
Mar 25, 2024 | 15.16 | 15.17 | 15.08 | 15.09 | 15.09 | 773,000 |
Mar 22, 2024 | 15.10 | 15.17 | 15.10 | 15.17 | 15.17 | 1,371,900 |
Mar 21, 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | 1,259,100 |
Mar 20, 2024 | 15.04 | 15.09 | 15.00 | 15.04 | 15.04 | 4,652,500 |
Mar 19, 2024 | 15.12 | 15.14 | 15.01 | 15.06 | 15.06 | 2,071,800 |
Mar 18, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | 431,400 |
Mar 15, 2024 | 15.05 | 15.10 | 15.05 | 15.06 | 15.06 | 557,300 |
Mar 14, 2024 | 14.99 | 15.10 | 14.99 | 15.08 | 15.08 | 347,400 |
Mar 13, 2024 | 15.04 | 15.07 | 14.97 | 14.97 | 14.97 | 715,400 |
Mar 12, 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | 430,100 |
Mar 11, 2024 | 15.05 | 15.05 | 15.01 | 15.04 | 15.04 | 214,900 |
Mar 08, 2024 | 15.00 | 15.08 | 14.96 | 15.08 | 15.08 | 288,600 |
Mar 07, 2024 | 15.05 | 15.05 | 14.97 | 15.00 | 15.00 | 203,500 |
Mar 06, 2024 | 15.10 | 15.11 | 15.02 | 15.04 | 15.04 | 314,300 |
Mar 05, 2024 | 15.09 | 15.14 | 15.08 | 15.11 | 15.11 | 482,900 |
Mar 04, 2024 | 15.08 | 15.11 | 15.08 | 15.09 | 15.09 | 262,000 |
Mar 01, 2024 | 15.10 | 15.13 | 15.07 | 15.07 | 15.07 | 353,100 |
Feb 29, 2024 | 15.14 | 15.14 | 15.06 | 15.09 | 15.09 | 485,400 |
Feb 28, 2024 | 15.07 | 15.14 | 15.07 | 15.12 | 15.12 | 2,699,600 |
Feb 27, 2024 | 15.05 | 15.09 | 15.03 | 15.08 | 15.08 | 272,300 |
Feb 26, 2024 | 15.01 | 15.06 | 15.01 | 15.02 | 15.02 | 287,200 |
Feb 23, 2024 | 15.00 | 15.05 | 14.97 | 15.05 | 15.05 | 474,400 |
Feb 22, 2024 | 15.02 | 15.04 | 14.98 | 15.02 | 15.02 | 373,200 |
Feb 21, 2024 | 14.96 | 15.03 | 14.96 | 15.02 | 15.02 | 487,300 |
Feb 20, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 551,600 |
Feb 16, 2024 | 14.89 | 14.93 | 14.88 | 14.91 | 14.91 | 796,800 |
Feb 15, 2024 | 14.93 | 14.95 | 14.87 | 14.89 | 14.89 | 480,300 |
Feb 14, 2024 | 14.96 | 15.00 | 14.92 | 14.93 | 14.93 | 679,400 |
Feb 13, 2024 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | 837,700 |
Feb 12, 2024 | 14.84 | 14.88 | 14.81 | 14.86 | 14.86 | 380,400 |
Feb 09, 2024 | 14.80 | 14.86 | 14.80 | 14.85 | 14.85 | 195,400 |
Feb 08, 2024 | 14.84 | 14.86 | 14.82 | 14.82 | 14.82 | 364,200 |
Feb 07, 2024 | 14.85 | 14.87 | 14.82 | 14.82 | 14.82 | 684,800 |
Feb 06, 2024 | 14.92 | 14.96 | 14.86 | 14.86 | 14.86 | 598,700 |
Feb 05, 2024 | 14.87 | 14.96 | 14.87 | 14.94 | 14.94 | 569,500 |
Feb 02, 2024 | 14.81 | 14.87 | 14.80 | 14.84 | 14.84 | 1,614,200 |
Feb 01, 2024 | 14.83 | 14.87 | 14.74 | 14.77 | 14.77 | 1,007,200 |
Jan 31, 2024 | 14.77 | 14.84 | 14.76 | 14.80 | 14.80 | 980,700 |
Jan 30, 2024 | 14.79 | 14.83 | 14.77 | 14.79 | 14.79 | 889,800 |
Jan 29, 2024 | 14.81 | 14.86 | 14.78 | 14.78 | 14.78 | 924,700 |
Jan 26, 2024 | 14.83 | 14.86 | 14.80 | 14.81 | 14.81 | 491,800 |
Jan 25, 2024 | 14.84 | 14.91 | 14.84 | 14.84 | 14.84 | 1,079,100 |
Jan 24, 2024 | 14.82 | 14.92 | 14.82 | 14.88 | 14.88 | 5,359,800 |
Jan 23, 2024 | 14.84 | 14.90 | 14.83 | 14.83 | 14.83 | 2,436,100 |
Jan 22, 2024 | 14.83 | 14.90 | 14.81 | 14.85 | 14.85 | 3,287,200 |
Jan 19, 2024 | 15.00 | 15.04 | 14.81 | 14.83 | 14.83 | 11,094,700 |
Jan 18, 2024 | 11.81 | 11.89 | 11.59 | 11.65 | 11.65 | 266,300 |
Jan 17, 2024 | 11.87 | 11.89 | 11.65 | 11.77 | 11.77 | 301,100 |
Jan 16, 2024 | 12.13 | 12.23 | 11.94 | 12.08 | 12.08 | 397,500 |
Jan 15, 2024 | 12.17 | 12.28 | 12.10 | 12.23 | 12.23 | 57,400 |
Jan 12, 2024 | 12.23 | 12.36 | 12.12 | 12.26 | 12.26 | 588,200 |
Jan 11, 2024 | 12.13 | 12.19 | 11.95 | 12.13 | 12.13 | 311,300 |
Jan 10, 2024 | 12.04 | 12.30 | 12.04 | 12.21 | 12.21 | 214,500 |
Jan 09, 2024 | 11.88 | 12.09 | 11.79 | 12.06 | 12.06 | 507,300 |
Jan 08, 2024 | 11.92 | 12.06 | 11.83 | 11.98 | 11.98 | 212,900 |
Jan 05, 2024 | 11.66 | 11.87 | 11.60 | 11.86 | 11.86 | 209,100 |
Jan 04, 2024 | 11.72 | 11.82 | 11.65 | 11.78 | 11.78 | 364,300 |
Jan 03, 2024 | 11.86 | 11.87 | 11.69 | 11.78 | 11.78 | 272,000 |
Jan 02, 2024 | 11.94 | 12.21 | 11.94 | 12.03 | 12.03 | 220,500 |
Dec 29, 2023 | 12.10 | 12.16 | 12.02 | 12.06 | 12.06 | 235,400 |
Dec 28, 2023 | 12.21 | 12.27 | 12.10 | 12.16 | 12.16 | 190,000 |
Dec 28, 2023 | 0.077 Dividend | |||||
Dec 27, 2023 | 12.06 | 12.34 | 12.06 | 12.29 | 12.21 | 603,300 |
Dec 22, 2023 | 11.99 | 12.18 | 11.99 | 12.12 | 12.04 | 185,500 |
Dec 21, 2023 | 11.96 | 12.09 | 11.88 | 11.95 | 11.88 | 505,500 |
Dec 20, 2023 | 12.09 | 12.20 | 11.80 | 11.84 | 11.77 | 581,700 |
Dec 19, 2023 | 12.00 | 12.19 | 12.00 | 12.10 | 12.02 | 831,600 |
Dec 18, 2023 | 11.99 | 12.03 | 11.88 | 11.95 | 11.88 | 644,400 |
Dec 15, 2023 | 12.35 | 12.35 | 11.80 | 11.94 | 11.87 | 1,515,700 |
Dec 14, 2023 | 11.78 | 12.41 | 11.78 | 12.37 | 12.29 | 1,282,700 |
Dec 13, 2023 | 10.81 | 11.68 | 10.73 | 11.62 | 11.55 | 644,200 |
Dec 12, 2023 | 10.70 | 10.85 | 10.59 | 10.80 | 10.73 | 317,800 |
Dec 11, 2023 | 10.84 | 10.87 | 10.69 | 10.71 | 10.64 | 284,900 |
Dec 08, 2023 | 10.66 | 10.84 | 10.64 | 10.84 | 10.77 | 596,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |