Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.99 | 14.32 | 13.88 | 14.28 | 14.28 | 207,089 |
May 01, 2024 | 14.00 | 14.16 | 13.68 | 13.73 | 13.73 | 266,300 |
Apr 30, 2024 | 14.60 | 14.60 | 14.03 | 14.03 | 14.03 | 346,600 |
Apr 29, 2024 | 14.85 | 15.00 | 14.65 | 14.65 | 14.65 | 277,200 |
Apr 26, 2024 | 14.60 | 14.84 | 14.31 | 14.81 | 14.81 | 275,600 |
Apr 25, 2024 | 14.49 | 14.86 | 14.30 | 14.65 | 14.65 | 351,200 |
Apr 24, 2024 | 14.41 | 14.71 | 14.35 | 14.66 | 14.66 | 320,900 |
Apr 23, 2024 | 14.03 | 14.48 | 13.92 | 14.41 | 14.41 | 234,800 |
Apr 22, 2024 | 13.85 | 14.20 | 13.71 | 14.06 | 14.06 | 274,300 |
Apr 19, 2024 | 13.36 | 13.98 | 13.36 | 13.93 | 13.93 | 347,100 |
Apr 18, 2024 | 13.55 | 13.69 | 13.24 | 13.45 | 13.45 | 250,500 |
Apr 17, 2024 | 14.04 | 14.07 | 13.41 | 13.48 | 13.48 | 211,200 |
Apr 16, 2024 | 13.93 | 14.17 | 13.73 | 13.95 | 13.95 | 246,000 |
Apr 15, 2024 | 14.36 | 14.36 | 13.92 | 14.07 | 14.07 | 291,000 |
Apr 12, 2024 | 14.75 | 14.90 | 14.21 | 14.28 | 14.28 | 204,200 |
Apr 11, 2024 | 14.77 | 14.92 | 14.48 | 14.78 | 14.78 | 200,300 |
Apr 10, 2024 | 14.91 | 14.91 | 12.44 | 14.74 | 14.74 | 1,079,100 |
Apr 09, 2024 | 15.12 | 15.31 | 14.96 | 15.15 | 15.15 | 241,500 |
Apr 08, 2024 | 15.11 | 15.16 | 14.65 | 15.08 | 15.08 | 237,000 |
Apr 05, 2024 | 14.54 | 15.08 | 14.40 | 15.00 | 15.00 | 391,100 |
Apr 04, 2024 | 14.66 | 14.83 | 14.44 | 14.45 | 14.45 | 230,600 |
Apr 03, 2024 | 14.37 | 14.58 | 14.25 | 14.56 | 14.56 | 200,500 |
Apr 02, 2024 | 14.10 | 14.42 | 13.93 | 14.32 | 14.32 | 223,800 |
Apr 01, 2024 | 14.24 | 14.29 | 13.93 | 14.12 | 14.12 | 231,400 |
Mar 28, 2024 | 14.11 | 14.38 | 13.87 | 14.15 | 14.15 | 475,800 |
Mar 27, 2024 | 13.89 | 14.10 | 13.73 | 14.06 | 14.06 | 251,000 |
Mar 26, 2024 | 14.00 | 14.18 | 13.64 | 13.76 | 13.76 | 494,800 |
Mar 25, 2024 | 13.50 | 14.25 | 13.41 | 13.94 | 13.94 | 538,600 |
Mar 22, 2024 | 13.67 | 13.69 | 13.38 | 13.49 | 13.49 | 171,900 |
Mar 21, 2024 | 13.36 | 13.72 | 13.07 | 13.64 | 13.64 | 422,100 |
Mar 20, 2024 | 13.69 | 13.77 | 13.37 | 13.55 | 13.55 | 264,700 |
Mar 19, 2024 | 13.38 | 13.80 | 13.35 | 13.66 | 13.66 | 271,200 |
Mar 18, 2024 | 13.60 | 13.98 | 13.26 | 13.46 | 13.46 | 437,500 |
Mar 15, 2024 | 13.00 | 13.70 | 12.87 | 13.60 | 13.60 | 598,800 |
Mar 14, 2024 | 13.27 | 13.35 | 13.02 | 13.20 | 13.20 | 252,900 |
Mar 13, 2024 | 12.92 | 13.42 | 12.69 | 13.27 | 13.27 | 542,400 |
Mar 12, 2024 | 13.23 | 13.38 | 12.62 | 12.92 | 12.92 | 457,800 |
Mar 11, 2024 | 11.99 | 12.90 | 11.89 | 12.87 | 12.87 | 543,900 |
Mar 08, 2024 | 11.80 | 12.00 | 11.75 | 11.99 | 11.99 | 205,500 |
Mar 07, 2024 | 11.50 | 11.81 | 11.39 | 11.73 | 11.73 | 236,100 |
Mar 06, 2024 | 11.65 | 11.68 | 11.32 | 11.48 | 11.48 | 294,500 |
Mar 06, 2024 | 0.09 Dividend | |||||
Mar 05, 2024 | 11.68 | 12.00 | 11.66 | 11.74 | 11.65 | 392,100 |
Mar 04, 2024 | 12.30 | 12.37 | 11.65 | 11.82 | 11.73 | 370,100 |
Mar 01, 2024 | 12.05 | 12.32 | 11.84 | 12.18 | 12.09 | 451,400 |
Feb 29, 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 11.95 | 766,200 |
Feb 28, 2024 | 9.82 | 10.17 | 9.76 | 9.90 | 9.82 | 295,900 |
Feb 27, 2024 | 9.78 | 9.95 | 9.76 | 9.86 | 9.78 | 209,400 |
Feb 26, 2024 | 9.66 | 9.80 | 9.50 | 9.65 | 9.58 | 238,200 |
Feb 23, 2024 | 9.49 | 9.72 | 9.38 | 9.66 | 9.59 | 154,600 |
Feb 22, 2024 | 9.79 | 9.92 | 9.52 | 9.55 | 9.48 | 231,800 |
Feb 21, 2024 | 9.44 | 9.85 | 9.44 | 9.76 | 9.69 | 195,100 |
Feb 20, 2024 | 9.36 | 9.65 | 9.27 | 9.46 | 9.39 | 164,700 |
Feb 16, 2024 | 9.34 | 9.53 | 9.20 | 9.44 | 9.37 | 227,300 |
Feb 15, 2024 | 9.19 | 9.50 | 9.17 | 9.37 | 9.30 | 294,000 |
Feb 14, 2024 | 8.67 | 9.05 | 8.67 | 9.02 | 8.95 | 266,400 |
Feb 13, 2024 | 8.67 | 8.82 | 8.46 | 8.54 | 8.47 | 267,100 |
Feb 12, 2024 | 8.78 | 9.05 | 8.78 | 8.94 | 8.87 | 228,100 |
Feb 09, 2024 | 8.73 | 8.86 | 8.63 | 8.69 | 8.62 | 199,300 |
Feb 08, 2024 | 8.62 | 8.81 | 8.62 | 8.75 | 8.68 | 136,100 |
Feb 07, 2024 | 8.58 | 8.75 | 8.42 | 8.66 | 8.59 | 217,900 |
Feb 06, 2024 | 8.48 | 8.64 | 8.31 | 8.51 | 8.44 | 305,100 |
Feb 05, 2024 | 8.50 | 8.59 | 8.37 | 8.50 | 8.43 | 239,400 |
Feb 02, 2024 | 8.68 | 8.76 | 8.45 | 8.63 | 8.56 | 197,500 |
Feb 01, 2024 | 8.75 | 8.94 | 8.64 | 8.76 | 8.69 | 159,200 |
Jan 31, 2024 | 8.73 | 8.96 | 8.65 | 8.70 | 8.63 | 190,700 |
Jan 30, 2024 | 8.61 | 8.86 | 8.61 | 8.80 | 8.73 | 156,100 |
Jan 29, 2024 | 8.73 | 8.80 | 8.53 | 8.77 | 8.70 | 104,000 |
Jan 26, 2024 | 8.57 | 8.74 | 8.52 | 8.71 | 8.64 | 131,900 |
Jan 25, 2024 | 8.25 | 8.52 | 8.20 | 8.51 | 8.44 | 150,300 |
Jan 24, 2024 | 8.26 | 8.32 | 8.08 | 8.14 | 8.08 | 128,100 |
Jan 23, 2024 | 8.16 | 8.27 | 8.01 | 8.12 | 8.06 | 157,600 |
Jan 22, 2024 | 8.05 | 8.09 | 7.87 | 8.06 | 8.00 | 164,400 |
Jan 19, 2024 | 8.04 | 8.04 | 7.74 | 7.99 | 7.93 | 331,400 |
Jan 18, 2024 | 7.97 | 8.02 | 7.81 | 7.99 | 7.93 | 163,000 |
Jan 17, 2024 | 7.82 | 7.98 | 7.76 | 7.94 | 7.88 | 186,200 |
Jan 16, 2024 | 8.01 | 8.02 | 7.86 | 7.88 | 7.82 | 166,700 |
Jan 12, 2024 | 8.22 | 8.30 | 8.06 | 8.07 | 8.01 | 101,000 |
Jan 11, 2024 | 8.13 | 8.14 | 7.88 | 8.07 | 8.01 | 99,700 |
Jan 10, 2024 | 8.10 | 8.14 | 7.95 | 8.14 | 8.08 | 192,600 |
Jan 09, 2024 | 8.26 | 8.26 | 8.08 | 8.13 | 8.07 | 154,000 |
Jan 08, 2024 | 8.30 | 8.36 | 8.02 | 8.34 | 8.28 | 246,400 |
Jan 05, 2024 | 8.30 | 8.50 | 8.09 | 8.33 | 8.27 | 285,500 |
Jan 04, 2024 | 8.76 | 8.76 | 8.19 | 8.26 | 8.20 | 259,700 |
Jan 03, 2024 | 8.61 | 9.02 | 8.48 | 8.70 | 8.63 | 369,600 |
Jan 02, 2024 | 8.36 | 8.95 | 8.25 | 8.69 | 8.62 | 330,100 |
Dec 29, 2023 | 8.67 | 8.69 | 8.32 | 8.39 | 8.33 | 213,600 |
Dec 28, 2023 | 8.52 | 8.68 | 8.38 | 8.66 | 8.59 | 447,400 |
Dec 27, 2023 | 8.52 | 8.59 | 8.40 | 8.54 | 8.47 | 272,700 |
Dec 26, 2023 | 8.49 | 8.59 | 8.45 | 8.52 | 8.45 | 229,000 |
Dec 22, 2023 | 8.48 | 8.74 | 8.36 | 8.37 | 8.31 | 241,800 |
Dec 21, 2023 | 8.30 | 8.56 | 8.13 | 8.33 | 8.27 | 412,800 |
Dec 20, 2023 | 8.31 | 8.66 | 8.18 | 8.21 | 8.15 | 261,900 |
Dec 19, 2023 | 7.93 | 8.44 | 7.93 | 8.37 | 8.31 | 240,400 |
Dec 18, 2023 | 7.97 | 8.10 | 7.85 | 7.94 | 7.88 | 176,000 |
Dec 15, 2023 | 8.35 | 8.44 | 7.86 | 7.88 | 7.82 | 498,200 |
Dec 14, 2023 | 8.23 | 8.63 | 8.19 | 8.31 | 8.25 | 436,000 |
Dec 13, 2023 | 7.45 | 7.99 | 7.30 | 7.99 | 7.93 | 782,800 |
Dec 12, 2023 | 7.61 | 7.61 | 7.22 | 7.29 | 7.23 | 274,900 |
Dec 11, 2023 | 7.63 | 7.69 | 7.52 | 7.60 | 7.54 | 212,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |