Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.41 | 12.74 | 12.36 | 12.49 | 12.49 | 1,599,122 |
May 02, 2024 | 12.06 | 12.20 | 11.83 | 12.16 | 12.16 | 466,100 |
May 01, 2024 | 11.75 | 12.05 | 11.67 | 11.90 | 11.90 | 754,000 |
Apr 30, 2024 | 11.71 | 11.86 | 11.65 | 11.75 | 11.75 | 499,800 |
Apr 29, 2024 | 11.76 | 12.04 | 11.74 | 11.82 | 11.82 | 592,100 |
Apr 26, 2024 | 11.51 | 11.84 | 11.51 | 11.71 | 11.71 | 511,900 |
Apr 25, 2024 | 11.37 | 11.68 | 11.23 | 11.54 | 11.54 | 582,100 |
Apr 24, 2024 | 11.34 | 11.77 | 11.26 | 11.46 | 11.46 | 668,500 |
Apr 23, 2024 | 11.59 | 11.77 | 11.30 | 11.31 | 11.31 | 986,400 |
Apr 22, 2024 | 11.94 | 12.02 | 11.65 | 11.69 | 11.69 | 666,600 |
Apr 19, 2024 | 11.93 | 12.17 | 11.80 | 11.90 | 11.90 | 666,100 |
Apr 18, 2024 | 12.16 | 12.24 | 11.96 | 11.99 | 11.99 | 403,900 |
Apr 17, 2024 | 11.98 | 12.24 | 11.88 | 12.13 | 12.13 | 347,800 |
Apr 16, 2024 | 11.81 | 12.09 | 11.76 | 11.96 | 11.96 | 436,800 |
Apr 15, 2024 | 12.38 | 12.51 | 11.73 | 11.89 | 11.89 | 726,000 |
Apr 12, 2024 | 12.70 | 12.82 | 12.34 | 12.34 | 12.34 | 445,600 |
Apr 11, 2024 | 12.67 | 12.92 | 12.66 | 12.85 | 12.85 | 383,900 |
Apr 10, 2024 | 12.62 | 12.70 | 12.26 | 12.69 | 12.69 | 870,000 |
Apr 09, 2024 | 13.55 | 13.58 | 12.97 | 12.97 | 12.97 | 741,200 |
Apr 08, 2024 | 13.51 | 13.65 | 13.28 | 13.46 | 13.46 | 535,300 |
Apr 05, 2024 | 13.17 | 13.53 | 13.17 | 13.44 | 13.44 | 388,200 |
Apr 04, 2024 | 13.59 | 13.69 | 13.05 | 13.18 | 13.18 | 674,400 |
Apr 03, 2024 | 13.15 | 13.53 | 13.15 | 13.43 | 13.43 | 607,300 |
Apr 02, 2024 | 14.10 | 14.10 | 13.18 | 13.20 | 13.20 | 868,900 |
Apr 01, 2024 | 13.88 | 14.50 | 13.69 | 14.37 | 14.37 | 897,700 |
Mar 28, 2024 | 13.51 | 13.91 | 13.51 | 13.70 | 13.70 | 695,100 |
Mar 27, 2024 | 13.56 | 13.92 | 13.47 | 13.56 | 13.56 | 605,200 |
Mar 26, 2024 | 13.19 | 13.44 | 13.16 | 13.36 | 13.36 | 432,500 |
Mar 25, 2024 | 13.11 | 13.40 | 12.92 | 13.06 | 13.06 | 456,700 |
Mar 22, 2024 | 13.80 | 13.98 | 13.10 | 13.18 | 13.18 | 715,500 |
Mar 21, 2024 | 13.32 | 13.96 | 13.30 | 13.81 | 13.81 | 647,700 |
Mar 20, 2024 | 13.07 | 13.81 | 13.05 | 13.40 | 13.40 | 539,200 |
Mar 19, 2024 | 12.72 | 13.26 | 12.72 | 13.10 | 13.10 | 554,100 |
Mar 18, 2024 | 12.93 | 12.96 | 12.58 | 12.89 | 12.89 | 725,600 |
Mar 15, 2024 | 13.21 | 13.53 | 12.78 | 12.90 | 12.90 | 1,319,100 |
Mar 14, 2024 | 13.84 | 13.92 | 13.12 | 13.36 | 13.36 | 701,500 |
Mar 13, 2024 | 12.92 | 14.15 | 12.92 | 13.70 | 13.70 | 1,145,400 |
Mar 12, 2024 | 12.70 | 13.10 | 12.57 | 12.90 | 12.90 | 420,400 |
Mar 11, 2024 | 12.79 | 12.88 | 12.54 | 12.66 | 12.66 | 452,100 |
Mar 08, 2024 | 13.07 | 13.35 | 12.55 | 12.76 | 12.76 | 495,700 |
Mar 07, 2024 | 12.83 | 13.16 | 12.70 | 13.03 | 13.03 | 571,300 |
Mar 06, 2024 | 13.33 | 13.39 | 12.64 | 12.80 | 12.80 | 454,400 |
Mar 05, 2024 | 12.92 | 13.20 | 12.65 | 13.18 | 13.18 | 662,900 |
Mar 04, 2024 | 13.05 | 13.35 | 12.93 | 13.04 | 13.04 | 622,800 |
Mar 01, 2024 | 12.63 | 13.63 | 12.44 | 13.19 | 13.19 | 1,226,100 |
Feb 29, 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 12.45 | 1,097,200 |
Feb 28, 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 12.72 | 646,100 |
Feb 27, 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 12.45 | 771,300 |
Feb 26, 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 12.45 | 785,400 |
Feb 23, 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 12.25 | 967,600 |
Feb 22, 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 12.63 | 936,000 |
Feb 22, 2024 | 0.055 Dividend | |||||
Feb 21, 2024 | 12.82 | 12.83 | 12.43 | 12.82 | 12.76 | 748,900 |
Feb 20, 2024 | 12.85 | 13.05 | 12.61 | 12.83 | 12.77 | 698,000 |
Feb 16, 2024 | 13.15 | 13.52 | 12.91 | 12.92 | 12.86 | 1,105,600 |
Feb 15, 2024 | 13.96 | 14.06 | 13.07 | 13.21 | 13.15 | 1,069,100 |
Feb 14, 2024 | 14.33 | 14.38 | 13.72 | 13.94 | 13.88 | 1,024,300 |
Feb 13, 2024 | 14.18 | 14.28 | 13.61 | 14.07 | 14.01 | 1,628,700 |
Feb 12, 2024 | 15.10 | 15.47 | 14.72 | 14.86 | 14.80 | 1,529,600 |
Feb 09, 2024 | 14.89 | 15.44 | 14.49 | 14.99 | 14.93 | 2,125,400 |
Feb 08, 2024 | 13.65 | 14.87 | 13.55 | 14.82 | 14.76 | 1,988,300 |
Feb 07, 2024 | 13.52 | 14.11 | 13.26 | 13.60 | 13.54 | 1,398,800 |
Feb 06, 2024 | 13.49 | 13.96 | 13.09 | 13.47 | 13.41 | 2,172,600 |
Feb 05, 2024 | 12.98 | 13.85 | 12.05 | 13.43 | 13.37 | 5,121,500 |
Feb 02, 2024 | 11.01 | 11.87 | 10.73 | 11.60 | 11.55 | 5,339,400 |
Feb 01, 2024 | 10.87 | 11.18 | 10.83 | 11.12 | 11.07 | 1,062,100 |
Jan 31, 2024 | 11.63 | 11.63 | 10.78 | 10.81 | 10.76 | 1,522,500 |
Jan 30, 2024 | 11.76 | 11.80 | 11.45 | 11.67 | 11.62 | 921,200 |
Jan 29, 2024 | 11.65 | 11.83 | 11.35 | 11.73 | 11.68 | 1,562,100 |
Jan 26, 2024 | 12.33 | 12.44 | 11.69 | 11.69 | 11.64 | 803,000 |
Jan 25, 2024 | 12.02 | 12.25 | 11.74 | 12.23 | 12.18 | 943,300 |
Jan 24, 2024 | 11.88 | 12.00 | 11.49 | 11.68 | 11.63 | 789,900 |
Jan 23, 2024 | 12.12 | 12.59 | 11.68 | 11.73 | 11.68 | 924,700 |
Jan 22, 2024 | 12.23 | 12.61 | 11.70 | 11.90 | 11.85 | 1,046,600 |
Jan 19, 2024 | 12.14 | 12.30 | 11.85 | 12.23 | 12.18 | 699,800 |
Jan 18, 2024 | 11.87 | 12.15 | 11.83 | 12.14 | 12.09 | 618,000 |
Jan 17, 2024 | 12.10 | 12.25 | 11.48 | 11.79 | 11.74 | 1,065,400 |
Jan 16, 2024 | 11.73 | 12.43 | 11.71 | 12.29 | 12.24 | 1,127,200 |
Jan 12, 2024 | 12.30 | 12.42 | 11.55 | 11.88 | 11.83 | 1,339,300 |
Jan 11, 2024 | 12.33 | 12.44 | 11.89 | 12.17 | 12.12 | 1,207,500 |
Jan 10, 2024 | 12.68 | 13.07 | 12.09 | 12.41 | 12.36 | 1,780,900 |
Jan 09, 2024 | 13.54 | 13.59 | 12.38 | 12.83 | 12.77 | 2,563,700 |
Jan 08, 2024 | 13.74 | 14.02 | 13.58 | 13.66 | 13.60 | 1,173,800 |
Jan 05, 2024 | 13.30 | 13.99 | 13.25 | 13.88 | 13.82 | 880,700 |
Jan 04, 2024 | 13.93 | 13.93 | 13.29 | 13.45 | 13.39 | 1,103,400 |
Jan 03, 2024 | 14.51 | 15.02 | 13.68 | 13.83 | 13.77 | 1,488,000 |
Jan 02, 2024 | 14.26 | 15.39 | 14.09 | 14.63 | 14.57 | 2,515,600 |
Dec 29, 2023 | 14.31 | 14.35 | 13.92 | 14.16 | 14.10 | 1,672,900 |
Dec 28, 2023 | 14.10 | 14.47 | 13.79 | 14.05 | 13.99 | 1,566,700 |
Dec 27, 2023 | 13.57 | 13.93 | 13.36 | 13.84 | 13.78 | 1,647,700 |
Dec 26, 2023 | 12.95 | 13.50 | 12.85 | 13.42 | 13.36 | 955,600 |
Dec 22, 2023 | 12.30 | 13.22 | 12.30 | 12.82 | 12.76 | 1,334,500 |
Dec 21, 2023 | 11.73 | 12.30 | 11.55 | 12.29 | 12.24 | 906,500 |
Dec 20, 2023 | 11.63 | 11.88 | 11.51 | 11.51 | 11.46 | 596,600 |
Dec 19, 2023 | 11.62 | 11.84 | 11.46 | 11.63 | 11.58 | 1,787,100 |
Dec 18, 2023 | 11.41 | 11.48 | 11.04 | 11.32 | 11.27 | 3,218,800 |
Dec 15, 2023 | 11.92 | 11.95 | 11.43 | 11.48 | 11.43 | 2,943,700 |
Dec 14, 2023 | 12.05 | 12.34 | 11.71 | 11.86 | 11.81 | 1,539,600 |
Dec 13, 2023 | 11.33 | 11.78 | 11.15 | 11.77 | 11.72 | 1,103,400 |
Dec 12, 2023 | 11.36 | 11.43 | 11.15 | 11.36 | 11.31 | 765,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |