Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.40 | 15.44 | 15.10 | 15.15 | 15.15 | 672,702 |
May 02, 2024 | 15.40 | 15.41 | 14.95 | 15.33 | 15.33 | 1,289,000 |
May 01, 2024 | 13.60 | 15.88 | 13.60 | 15.37 | 15.37 | 1,893,300 |
Apr 30, 2024 | 13.31 | 13.35 | 13.06 | 13.06 | 13.06 | 466,400 |
Apr 29, 2024 | 13.57 | 13.71 | 13.31 | 13.40 | 13.40 | 504,900 |
Apr 26, 2024 | 13.65 | 13.73 | 13.54 | 13.54 | 13.54 | 359,200 |
Apr 25, 2024 | 13.56 | 13.59 | 13.39 | 13.58 | 13.58 | 394,800 |
Apr 24, 2024 | 13.55 | 13.83 | 13.47 | 13.71 | 13.71 | 566,900 |
Apr 23, 2024 | 13.18 | 13.61 | 13.18 | 13.47 | 13.47 | 477,500 |
Apr 22, 2024 | 13.02 | 13.28 | 12.96 | 13.18 | 13.18 | 429,600 |
Apr 19, 2024 | 12.82 | 13.02 | 12.72 | 12.94 | 12.94 | 607,600 |
Apr 18, 2024 | 12.83 | 13.01 | 12.83 | 12.85 | 12.85 | 387,200 |
Apr 17, 2024 | 13.04 | 13.11 | 12.80 | 12.80 | 12.80 | 407,100 |
Apr 16, 2024 | 12.92 | 13.08 | 12.83 | 13.00 | 13.00 | 364,600 |
Apr 15, 2024 | 13.22 | 13.22 | 12.85 | 12.94 | 12.94 | 478,000 |
Apr 12, 2024 | 13.48 | 13.56 | 13.03 | 13.10 | 13.10 | 465,500 |
Apr 11, 2024 | 13.25 | 13.65 | 13.21 | 13.62 | 13.62 | 497,000 |
Apr 10, 2024 | 13.53 | 13.56 | 13.15 | 13.19 | 13.19 | 412,100 |
Apr 09, 2024 | 13.53 | 13.70 | 13.53 | 13.69 | 13.69 | 324,900 |
Apr 08, 2024 | 13.46 | 13.60 | 13.43 | 13.52 | 13.52 | 331,600 |
Apr 05, 2024 | 13.47 | 13.54 | 13.36 | 13.44 | 13.44 | 328,300 |
Apr 04, 2024 | 13.52 | 13.74 | 13.41 | 13.45 | 13.45 | 466,700 |
Apr 03, 2024 | 13.39 | 13.55 | 13.34 | 13.39 | 13.39 | 390,700 |
Apr 02, 2024 | 13.47 | 13.54 | 13.33 | 13.42 | 13.42 | 539,500 |
Apr 01, 2024 | 13.73 | 13.76 | 13.54 | 13.68 | 13.68 | 364,800 |
Mar 28, 2024 | 13.68 | 13.82 | 13.61 | 13.69 | 13.69 | 473,800 |
Mar 27, 2024 | 13.63 | 13.70 | 13.51 | 13.68 | 13.68 | 354,600 |
Mar 26, 2024 | 13.78 | 13.80 | 13.51 | 13.52 | 13.52 | 380,800 |
Mar 25, 2024 | 13.70 | 13.79 | 13.63 | 13.69 | 13.69 | 324,900 |
Mar 22, 2024 | 13.90 | 13.96 | 13.62 | 13.63 | 13.63 | 495,900 |
Mar 21, 2024 | 13.65 | 14.03 | 13.64 | 13.80 | 13.80 | 635,400 |
Mar 20, 2024 | 13.36 | 13.64 | 13.27 | 13.58 | 13.58 | 712,000 |
Mar 19, 2024 | 13.31 | 13.43 | 13.13 | 13.27 | 13.27 | 643,300 |
Mar 18, 2024 | 13.73 | 13.77 | 13.31 | 13.38 | 13.38 | 1,008,300 |
Mar 15, 2024 | 14.17 | 14.45 | 13.60 | 13.64 | 13.64 | 6,618,900 |
Mar 14, 2024 | 14.60 | 14.65 | 14.28 | 14.50 | 14.50 | 921,200 |
Mar 13, 2024 | 14.82 | 14.91 | 14.65 | 14.66 | 14.66 | 877,700 |
Mar 12, 2024 | 14.61 | 14.93 | 14.56 | 14.85 | 14.85 | 1,295,600 |
Mar 11, 2024 | 13.79 | 14.76 | 13.61 | 14.66 | 14.66 | 1,589,300 |
Mar 08, 2024 | 13.47 | 13.63 | 13.45 | 13.52 | 13.52 | 411,300 |
Mar 07, 2024 | 13.66 | 13.72 | 13.40 | 13.45 | 13.45 | 763,400 |
Mar 06, 2024 | 13.42 | 13.65 | 13.36 | 13.55 | 13.55 | 623,400 |
Mar 05, 2024 | 13.51 | 13.57 | 13.13 | 13.29 | 13.29 | 559,600 |
Mar 04, 2024 | 13.68 | 13.78 | 13.48 | 13.60 | 13.60 | 481,700 |
Mar 01, 2024 | 13.30 | 13.65 | 13.27 | 13.65 | 13.65 | 573,000 |
Feb 29, 2024 | 13.32 | 13.45 | 13.13 | 13.31 | 13.31 | 712,000 |
Feb 28, 2024 | 13.27 | 13.43 | 13.15 | 13.22 | 13.22 | 1,503,700 |
Feb 27, 2024 | 13.52 | 13.57 | 13.28 | 13.30 | 13.30 | 781,800 |
Feb 26, 2024 | 13.25 | 13.51 | 13.21 | 13.45 | 13.45 | 510,700 |
Feb 23, 2024 | 13.14 | 13.44 | 13.13 | 13.27 | 13.27 | 478,700 |
Feb 22, 2024 | 12.97 | 13.16 | 12.94 | 13.13 | 13.13 | 772,000 |
Feb 21, 2024 | 12.85 | 12.91 | 12.75 | 12.89 | 12.89 | 532,300 |
Feb 20, 2024 | 12.90 | 12.99 | 12.85 | 12.92 | 12.92 | 434,300 |
Feb 16, 2024 | 13.01 | 13.20 | 12.92 | 12.99 | 12.99 | 557,300 |
Feb 15, 2024 | 13.02 | 13.12 | 12.88 | 13.11 | 13.11 | 430,200 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 12.97 | 13.08 | 12.82 | 13.01 | 12.95 | 404,800 |
Feb 13, 2024 | 12.87 | 13.06 | 12.78 | 12.86 | 12.80 | 671,600 |
Feb 12, 2024 | 13.25 | 13.31 | 13.09 | 13.19 | 13.13 | 445,000 |
Feb 09, 2024 | 12.75 | 13.24 | 12.65 | 13.24 | 13.18 | 703,200 |
Feb 08, 2024 | 12.96 | 13.10 | 12.64 | 12.65 | 12.59 | 1,461,100 |
Feb 07, 2024 | 12.80 | 13.04 | 12.40 | 12.96 | 12.90 | 1,103,400 |
Feb 06, 2024 | 12.88 | 13.15 | 12.79 | 13.04 | 12.98 | 1,122,500 |
Feb 05, 2024 | 13.06 | 13.09 | 12.91 | 12.93 | 12.87 | 728,600 |
Feb 02, 2024 | 13.32 | 13.32 | 13.12 | 13.15 | 13.09 | 486,300 |
Feb 01, 2024 | 13.41 | 13.51 | 13.28 | 13.41 | 13.35 | 421,000 |
Jan 31, 2024 | 13.59 | 13.67 | 13.36 | 13.37 | 13.31 | 545,800 |
Jan 30, 2024 | 13.78 | 13.90 | 13.47 | 13.58 | 13.52 | 945,900 |
Jan 29, 2024 | 13.65 | 13.80 | 13.50 | 13.78 | 13.72 | 553,000 |
Jan 26, 2024 | 13.98 | 13.98 | 13.79 | 13.79 | 13.73 | 402,100 |
Jan 25, 2024 | 14.09 | 14.17 | 13.78 | 13.92 | 13.86 | 419,200 |
Jan 24, 2024 | 14.03 | 14.05 | 13.89 | 13.93 | 13.87 | 320,600 |
Jan 23, 2024 | 14.01 | 14.14 | 13.88 | 13.92 | 13.86 | 642,600 |
Jan 22, 2024 | 13.70 | 14.03 | 13.58 | 13.90 | 13.84 | 675,800 |
Jan 19, 2024 | 13.70 | 13.72 | 13.53 | 13.58 | 13.52 | 552,500 |
Jan 18, 2024 | 13.48 | 13.67 | 13.42 | 13.65 | 13.59 | 306,200 |
Jan 17, 2024 | 13.43 | 13.54 | 13.34 | 13.37 | 13.31 | 377,300 |
Jan 16, 2024 | 13.47 | 13.63 | 13.46 | 13.52 | 13.46 | 479,400 |
Jan 12, 2024 | 13.52 | 13.64 | 13.47 | 13.55 | 13.49 | 256,100 |
Jan 11, 2024 | 13.27 | 13.47 | 13.19 | 13.45 | 13.39 | 382,200 |
Jan 10, 2024 | 13.09 | 13.27 | 13.09 | 13.27 | 13.21 | 295,600 |
Jan 09, 2024 | 13.11 | 13.20 | 13.06 | 13.12 | 13.06 | 324,100 |
Jan 08, 2024 | 12.95 | 13.23 | 12.90 | 13.18 | 13.12 | 523,100 |
Jan 05, 2024 | 12.77 | 13.02 | 12.76 | 12.92 | 12.86 | 515,400 |
Jan 04, 2024 | 12.90 | 12.94 | 12.83 | 12.84 | 12.78 | 458,500 |
Jan 03, 2024 | 12.92 | 13.18 | 12.83 | 12.83 | 12.77 | 537,400 |
Jan 02, 2024 | 13.05 | 13.16 | 12.87 | 13.03 | 12.97 | 554,400 |
Dec 29, 2023 | 13.29 | 13.37 | 13.17 | 13.17 | 13.11 | 306,900 |
Dec 28, 2023 | 13.30 | 13.39 | 13.24 | 13.31 | 13.25 | 247,400 |
Dec 27, 2023 | 13.26 | 13.39 | 13.19 | 13.32 | 13.26 | 321,500 |
Dec 26, 2023 | 13.29 | 13.47 | 13.26 | 13.35 | 13.29 | 250,700 |
Dec 22, 2023 | 13.25 | 13.38 | 13.14 | 13.25 | 13.19 | 421,600 |
Dec 21, 2023 | 13.22 | 13.24 | 12.99 | 13.21 | 13.15 | 735,400 |
Dec 20, 2023 | 13.32 | 13.52 | 13.09 | 13.10 | 13.04 | 667,600 |
Dec 19, 2023 | 13.32 | 13.41 | 13.17 | 13.33 | 13.27 | 772,700 |
Dec 18, 2023 | 13.28 | 13.35 | 13.15 | 13.18 | 13.12 | 465,400 |
Dec 15, 2023 | 13.23 | 13.34 | 13.07 | 13.31 | 13.25 | 5,680,300 |
Dec 14, 2023 | 13.22 | 13.47 | 12.96 | 13.21 | 13.15 | 989,300 |
Dec 13, 2023 | 13.03 | 13.24 | 12.77 | 13.16 | 13.10 | 829,300 |
Dec 12, 2023 | 12.99 | 13.09 | 12.91 | 13.02 | 12.96 | 514,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |