Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.25 | 14.33 | 14.10 | 14.17 | 14.17 | 1,009,515 |
May 02, 2024 | 14.00 | 14.21 | 14.00 | 14.15 | 14.15 | 1,099,300 |
May 01, 2024 | 13.70 | 14.00 | 13.70 | 13.89 | 13.89 | 1,775,900 |
Apr 30, 2024 | 13.64 | 13.69 | 13.54 | 13.64 | 13.64 | 1,443,200 |
Apr 29, 2024 | 13.63 | 13.79 | 13.63 | 13.74 | 13.74 | 1,472,300 |
Apr 26, 2024 | 13.60 | 13.69 | 13.51 | 13.54 | 13.54 | 997,100 |
Apr 25, 2024 | 13.70 | 13.82 | 13.57 | 13.65 | 13.65 | 1,244,800 |
Apr 24, 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 13.81 | 1,300,600 |
Apr 23, 2024 | 13.80 | 13.92 | 13.71 | 13.72 | 13.72 | 1,559,300 |
Apr 22, 2024 | 13.89 | 13.99 | 13.74 | 13.85 | 13.85 | 1,794,600 |
Apr 19, 2024 | 13.52 | 13.86 | 13.52 | 13.82 | 13.82 | 1,752,200 |
Apr 18, 2024 | 13.31 | 13.56 | 13.28 | 13.54 | 13.54 | 1,323,000 |
Apr 17, 2024 | 13.60 | 13.63 | 13.25 | 13.27 | 13.27 | 1,313,200 |
Apr 16, 2024 | 13.33 | 13.57 | 13.18 | 13.47 | 13.47 | 1,857,400 |
Apr 15, 2024 | 13.65 | 13.77 | 13.36 | 13.39 | 13.39 | 1,376,900 |
Apr 12, 2024 | 13.75 | 13.80 | 13.55 | 13.60 | 13.60 | 1,524,300 |
Apr 11, 2024 | 13.81 | 13.96 | 13.70 | 13.84 | 13.84 | 1,523,000 |
Apr 10, 2024 | 14.13 | 14.15 | 13.74 | 13.79 | 13.79 | 1,705,900 |
Apr 09, 2024 | 14.11 | 14.31 | 14.10 | 14.30 | 14.30 | 1,197,000 |
Apr 08, 2024 | 14.23 | 14.34 | 14.12 | 14.14 | 14.14 | 1,401,600 |
Apr 05, 2024 | 14.17 | 14.25 | 14.08 | 14.21 | 14.21 | 1,796,500 |
Apr 04, 2024 | 14.54 | 14.63 | 14.22 | 14.24 | 14.24 | 2,163,000 |
Apr 03, 2024 | 14.37 | 14.43 | 14.26 | 14.41 | 14.41 | 1,216,100 |
Apr 02, 2024 | 14.63 | 14.76 | 14.33 | 14.39 | 14.39 | 1,538,300 |
Apr 01, 2024 | 14.92 | 14.99 | 14.63 | 14.68 | 14.68 | 1,403,700 |
Mar 28, 2024 | 14.83 | 14.98 | 14.83 | 14.94 | 14.94 | 2,011,400 |
Mar 27, 2024 | 14.52 | 14.85 | 14.52 | 14.85 | 14.85 | 2,053,800 |
Mar 26, 2024 | 14.39 | 14.49 | 14.27 | 14.46 | 14.46 | 1,627,900 |
Mar 25, 2024 | 14.10 | 14.30 | 14.05 | 14.29 | 14.29 | 1,445,500 |
Mar 22, 2024 | 14.39 | 14.45 | 13.97 | 14.05 | 14.05 | 1,677,600 |
Mar 21, 2024 | 14.36 | 14.50 | 14.24 | 14.37 | 14.37 | 1,951,300 |
Mar 20, 2024 | 14.24 | 14.48 | 14.18 | 14.34 | 14.34 | 3,074,600 |
Mar 19, 2024 | 14.33 | 14.54 | 14.20 | 14.29 | 14.29 | 4,940,300 |
Mar 18, 2024 | 14.80 | 14.80 | 14.31 | 14.33 | 14.33 | 2,454,600 |
Mar 15, 2024 | 14.83 | 15.06 | 14.74 | 14.82 | 14.82 | 4,295,800 |
Mar 14, 2024 | 15.06 | 15.12 | 14.73 | 14.88 | 14.88 | 2,318,700 |
Mar 13, 2024 | 15.00 | 15.25 | 15.00 | 15.09 | 15.09 | 2,383,200 |
Mar 12, 2024 | 15.10 | 15.25 | 14.92 | 15.00 | 15.00 | 2,327,900 |
Mar 11, 2024 | 14.60 | 15.49 | 14.56 | 15.15 | 15.15 | 3,356,100 |
Mar 08, 2024 | 14.68 | 14.89 | 14.59 | 14.61 | 14.61 | 2,545,500 |
Mar 07, 2024 | 14.06 | 14.61 | 14.05 | 14.58 | 14.58 | 3,099,200 |
Mar 07, 2024 | 0.114 Dividend | |||||
Mar 06, 2024 | 14.10 | 14.38 | 14.01 | 14.09 | 13.98 | 3,014,800 |
Mar 05, 2024 | 13.68 | 14.13 | 13.67 | 14.02 | 13.91 | 2,801,100 |
Mar 04, 2024 | 13.68 | 13.87 | 13.58 | 13.71 | 13.60 | 3,911,600 |
Mar 01, 2024 | 14.00 | 14.01 | 13.52 | 13.65 | 13.54 | 2,761,500 |
Feb 29, 2024 | 13.44 | 14.37 | 13.40 | 14.01 | 13.90 | 3,775,000 |
Feb 28, 2024 | 13.60 | 13.77 | 13.53 | 13.53 | 13.42 | 2,166,200 |
Feb 27, 2024 | 13.78 | 13.95 | 13.64 | 13.70 | 13.59 | 1,993,600 |
Feb 26, 2024 | 14.14 | 14.21 | 13.69 | 13.70 | 13.59 | 2,547,500 |
Feb 23, 2024 | 14.48 | 14.50 | 14.13 | 14.20 | 14.09 | 3,130,900 |
Feb 22, 2024 | 14.42 | 14.51 | 14.27 | 14.51 | 14.39 | 2,361,600 |
Feb 21, 2024 | 14.48 | 14.54 | 14.37 | 14.47 | 14.35 | 1,903,700 |
Feb 20, 2024 | 14.50 | 14.68 | 14.42 | 14.50 | 14.38 | 2,559,100 |
Feb 16, 2024 | 14.71 | 14.82 | 14.59 | 14.64 | 14.52 | 3,696,100 |
Feb 15, 2024 | 14.61 | 14.89 | 14.61 | 14.81 | 14.69 | 2,453,700 |
Feb 14, 2024 | 14.50 | 14.63 | 14.40 | 14.61 | 14.49 | 1,515,900 |
Feb 13, 2024 | 14.39 | 14.52 | 14.28 | 14.40 | 14.28 | 3,626,300 |
Feb 12, 2024 | 14.34 | 14.70 | 14.34 | 14.60 | 14.48 | 3,119,000 |
Feb 09, 2024 | 14.14 | 14.42 | 14.11 | 14.34 | 14.22 | 2,164,800 |
Feb 08, 2024 | 14.37 | 14.37 | 14.12 | 14.18 | 14.07 | 3,131,600 |
Feb 07, 2024 | 15.25 | 15.38 | 14.21 | 14.27 | 14.15 | 6,130,600 |
Feb 06, 2024 | 15.18 | 15.47 | 15.15 | 15.39 | 15.27 | 1,682,800 |
Feb 05, 2024 | 15.33 | 15.38 | 15.11 | 15.16 | 15.04 | 2,336,400 |
Feb 02, 2024 | 15.69 | 15.72 | 15.41 | 15.46 | 15.33 | 1,798,300 |
Feb 01, 2024 | 15.65 | 15.80 | 15.46 | 15.75 | 15.62 | 1,728,800 |
Jan 31, 2024 | 15.75 | 15.87 | 15.59 | 15.59 | 15.46 | 1,921,500 |
Jan 30, 2024 | 15.72 | 15.84 | 15.66 | 15.78 | 15.65 | 1,263,800 |
Jan 29, 2024 | 15.86 | 16.00 | 15.74 | 15.77 | 15.64 | 1,926,000 |
Jan 26, 2024 | 15.88 | 15.93 | 15.81 | 15.84 | 15.71 | 1,525,300 |
Jan 25, 2024 | 15.68 | 15.82 | 15.63 | 15.81 | 15.68 | 1,823,800 |
Jan 24, 2024 | 15.86 | 15.89 | 15.55 | 15.57 | 15.44 | 1,624,800 |
Jan 23, 2024 | 15.85 | 15.96 | 15.70 | 15.73 | 15.60 | 1,747,700 |
Jan 22, 2024 | 15.57 | 15.75 | 15.50 | 15.62 | 15.49 | 1,228,000 |
Jan 19, 2024 | 15.36 | 15.54 | 15.25 | 15.51 | 15.38 | 1,184,700 |
Jan 18, 2024 | 15.36 | 15.38 | 15.17 | 15.32 | 15.20 | 1,332,500 |
Jan 17, 2024 | 15.22 | 15.41 | 15.18 | 15.31 | 15.19 | 2,559,500 |
Jan 16, 2024 | 15.44 | 15.52 | 15.25 | 15.34 | 15.22 | 1,513,300 |
Jan 12, 2024 | 15.64 | 15.69 | 15.53 | 15.55 | 15.42 | 1,259,700 |
Jan 11, 2024 | 15.50 | 15.56 | 15.36 | 15.53 | 15.40 | 1,955,600 |
Jan 10, 2024 | 15.59 | 15.59 | 15.35 | 15.54 | 15.41 | 1,630,200 |
Jan 09, 2024 | 15.50 | 15.65 | 15.42 | 15.59 | 15.46 | 2,913,300 |
Jan 08, 2024 | 15.36 | 15.67 | 15.33 | 15.62 | 15.49 | 1,276,300 |
Jan 05, 2024 | 15.29 | 15.51 | 15.22 | 15.36 | 15.24 | 1,244,800 |
Jan 04, 2024 | 15.37 | 15.37 | 15.19 | 15.36 | 15.24 | 1,632,300 |
Jan 03, 2024 | 15.42 | 15.48 | 15.25 | 15.25 | 15.13 | 1,753,000 |
Jan 02, 2024 | 15.26 | 15.64 | 15.23 | 15.49 | 15.36 | 1,524,200 |
Dec 29, 2023 | 15.29 | 15.43 | 15.18 | 15.30 | 15.18 | 1,374,200 |
Dec 28, 2023 | 15.19 | 15.35 | 15.19 | 15.33 | 15.21 | 1,414,600 |
Dec 27, 2023 | 15.28 | 15.36 | 15.18 | 15.24 | 15.12 | 1,350,600 |
Dec 26, 2023 | 15.34 | 15.40 | 15.19 | 15.31 | 15.19 | 1,507,600 |
Dec 22, 2023 | 15.38 | 15.51 | 15.21 | 15.28 | 15.16 | 1,510,500 |
Dec 21, 2023 | 15.35 | 15.42 | 15.22 | 15.37 | 15.25 | 1,632,700 |
Dec 20, 2023 | 15.43 | 15.63 | 15.23 | 15.25 | 15.13 | 2,058,900 |
Dec 19, 2023 | 15.28 | 15.51 | 15.22 | 15.45 | 15.32 | 2,760,300 |
Dec 18, 2023 | 15.23 | 15.36 | 15.05 | 15.19 | 15.07 | 1,829,000 |
Dec 15, 2023 | 15.37 | 15.52 | 15.14 | 15.16 | 15.04 | 5,146,000 |
Dec 14, 2023 | 15.34 | 15.75 | 15.08 | 15.34 | 15.22 | 2,767,000 |
Dec 13, 2023 | 14.86 | 15.19 | 14.75 | 15.17 | 15.05 | 3,218,700 |
Dec 12, 2023 | 15.21 | 15.21 | 14.83 | 14.88 | 14.76 | 2,240,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |