Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.89 | 14.89 | 14.31 | 14.83 | 14.83 | 360,274 |
Jun 13, 2024 | 14.04 | 15.12 | 13.91 | 14.89 | 14.89 | 610,828 |
Jun 12, 2024 | 13.12 | 14.16 | 12.70 | 14.10 | 14.10 | 637,179 |
Jun 11, 2024 | 13.40 | 13.49 | 13.00 | 13.12 | 13.12 | 183,445 |
Jun 10, 2024 | 13.41 | 13.51 | 13.13 | 13.40 | 13.40 | 203,988 |
Jun 07, 2024 | 13.30 | 13.59 | 12.88 | 13.30 | 13.30 | 332,907 |
Jun 05, 2024 | 12.81 | 13.36 | 12.81 | 13.22 | 13.22 | 146,887 |
Jun 04, 2024 | 13.13 | 13.18 | 12.80 | 12.80 | 12.80 | 160,280 |
Jun 03, 2024 | 12.97 | 13.14 | 12.84 | 13.14 | 13.14 | 110,125 |
May 31, 2024 | 13.08 | 13.25 | 12.79 | 12.97 | 12.97 | 267,642 |
May 31, 2024 | 0.22 Dividend | |||||
May 30, 2024 | 12.43 | 13.29 | 12.43 | 13.18 | 12.96 | 183,676 |
May 29, 2024 | 12.85 | 13.04 | 12.70 | 12.79 | 12.58 | 198,124 |
May 28, 2024 | 13.39 | 13.39 | 12.95 | 13.06 | 12.84 | 237,299 |
May 27, 2024 | 12.78 | 13.13 | 12.76 | 13.13 | 12.91 | 188,402 |
May 24, 2024 | 13.00 | 13.30 | 12.76 | 12.78 | 12.57 | 146,398 |
May 23, 2024 | 13.80 | 13.95 | 12.98 | 12.98 | 12.76 | 252,960 |
May 22, 2024 | 13.59 | 13.98 | 13.26 | 13.80 | 13.57 | 238,683 |
May 21, 2024 | 13.19 | 13.68 | 13.11 | 13.59 | 13.36 | 540,276 |
May 20, 2024 | 12.70 | 13.12 | 12.70 | 13.06 | 12.84 | 342,750 |
May 17, 2024 | 12.63 | 12.88 | 12.41 | 12.70 | 12.49 | 380,275 |
May 16, 2024 | 13.00 | 13.00 | 11.92 | 12.58 | 12.37 | 1,529,283 |
May 15, 2024 | 13.19 | 13.84 | 12.96 | 13.00 | 12.78 | 629,463 |
May 14, 2024 | 12.50 | 13.34 | 12.10 | 13.07 | 12.85 | 1,848,156 |
May 13, 2024 | 14.00 | 14.16 | 13.70 | 14.05 | 13.82 | 130,045 |
May 10, 2024 | 13.65 | 14.16 | 13.59 | 14.05 | 13.82 | 399,177 |
May 08, 2024 | 13.49 | 13.66 | 13.46 | 13.65 | 13.42 | 40,154 |
May 07, 2024 | 13.70 | 13.80 | 13.15 | 13.49 | 13.26 | 92,403 |
May 06, 2024 | 13.80 | 13.85 | 13.58 | 13.70 | 13.47 | 177,957 |
May 03, 2024 | 13.18 | 13.73 | 13.18 | 13.72 | 13.49 | 385,166 |
May 02, 2024 | 13.99 | 14.07 | 12.98 | 13.16 | 12.94 | 730,232 |
Apr 30, 2024 | 13.95 | 14.04 | 13.81 | 13.99 | 13.76 | 32,498 |
Apr 29, 2024 | 13.55 | 13.95 | 13.27 | 13.95 | 13.72 | 245,887 |
Apr 26, 2024 | 13.20 | 13.68 | 13.18 | 13.65 | 13.42 | 218,569 |
Apr 25, 2024 | 13.90 | 13.90 | 13.01 | 13.26 | 13.04 | 134,598 |
Apr 24, 2024 | 14.00 | 14.09 | 13.72 | 13.87 | 13.64 | 162,870 |
Apr 23, 2024 | 13.55 | 13.95 | 13.55 | 13.91 | 13.68 | 155,481 |
Apr 22, 2024 | 13.33 | 13.93 | 13.25 | 13.64 | 13.41 | 311,312 |
Apr 19, 2024 | 13.45 | 13.45 | 13.17 | 13.33 | 13.11 | 66,513 |
Apr 18, 2024 | 13.20 | 13.37 | 13.17 | 13.37 | 13.15 | 164,064 |
Apr 17, 2024 | 13.37 | 13.52 | 13.11 | 13.11 | 12.89 | 128,185 |
Apr 16, 2024 | 13.17 | 13.53 | 13.17 | 13.36 | 13.14 | 118,740 |
Apr 15, 2024 | 13.45 | 13.77 | 13.32 | 13.54 | 13.31 | 112,131 |
Apr 12, 2024 | 13.54 | 13.79 | 13.39 | 13.45 | 13.23 | 462,218 |
Apr 11, 2024 | 13.85 | 13.90 | 13.38 | 13.54 | 13.31 | 333,883 |
Apr 10, 2024 | 14.23 | 14.23 | 13.50 | 13.50 | 13.27 | 163,022 |
Apr 09, 2024 | 14.00 | 14.37 | 13.85 | 14.23 | 13.99 | 381,177 |
Apr 08, 2024 | 14.20 | 14.33 | 13.81 | 13.96 | 13.73 | 373,976 |
Apr 05, 2024 | 14.30 | 14.31 | 14.06 | 14.22 | 13.98 | 59,817 |
Apr 04, 2024 | 14.14 | 14.30 | 13.95 | 14.30 | 14.06 | 165,078 |
Apr 03, 2024 | 13.78 | 14.38 | 13.78 | 13.95 | 13.72 | 186,422 |
Apr 02, 2024 | 14.50 | 14.50 | 13.90 | 13.95 | 13.72 | 133,785 |
Mar 28, 2024 | 14.24 | 14.48 | 14.04 | 14.42 | 14.18 | 83,199 |
Mar 27, 2024 | 13.74 | 14.50 | 13.62 | 14.24 | 14.00 | 234,265 |
Mar 26, 2024 | 14.32 | 14.46 | 13.66 | 13.74 | 13.51 | 260,046 |
Mar 25, 2024 | 14.20 | 14.50 | 14.20 | 14.28 | 14.04 | 131,023 |
Mar 22, 2024 | 14.16 | 14.50 | 14.08 | 14.32 | 14.08 | 184,777 |
Mar 21, 2024 | 14.40 | 14.60 | 14.08 | 14.16 | 13.92 | 284,412 |
Mar 20, 2024 | 14.38 | 14.42 | 14.08 | 14.20 | 13.96 | 282,878 |
Mar 19, 2024 | 14.20 | 14.38 | 14.08 | 14.26 | 14.02 | 56,299 |
Mar 18, 2024 | 14.32 | 14.86 | 14.12 | 14.20 | 13.96 | 340,619 |
Mar 15, 2024 | 14.20 | 14.72 | 14.20 | 14.32 | 14.08 | 256,314 |
Mar 14, 2024 | 14.12 | 14.82 | 14.12 | 14.46 | 14.22 | 538,847 |
Mar 13, 2024 | 14.74 | 14.76 | 14.12 | 14.32 | 14.08 | 323,540 |
Mar 12, 2024 | 14.52 | 14.70 | 14.20 | 14.46 | 14.22 | 163,409 |
Mar 11, 2024 | 15.12 | 15.36 | 14.36 | 14.42 | 14.18 | 450,017 |
Mar 08, 2024 | 15.34 | 15.44 | 15.00 | 15.12 | 14.87 | 321,718 |
Mar 07, 2024 | 15.00 | 15.32 | 14.72 | 15.24 | 14.99 | 193,721 |
Mar 06, 2024 | 14.80 | 15.20 | 14.70 | 15.00 | 14.75 | 594,953 |
Mar 05, 2024 | 14.56 | 14.98 | 14.40 | 14.70 | 14.45 | 253,422 |
Mar 04, 2024 | 14.50 | 14.68 | 14.08 | 14.64 | 14.40 | 659,885 |
Mar 01, 2024 | 13.74 | 14.32 | 13.64 | 14.20 | 13.96 | 423,702 |
Feb 29, 2024 | 13.50 | 13.76 | 13.34 | 13.74 | 13.51 | 388,574 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 28, 2024 | 13.46 | 13.78 | 13.26 | 13.64 | 13.19 | 493,084 |
Feb 27, 2024 | 12.68 | 13.54 | 12.68 | 13.46 | 13.01 | 666,843 |
Feb 26, 2024 | 12.58 | 12.78 | 12.42 | 12.62 | 12.20 | 315,930 |
Feb 23, 2024 | 12.50 | 12.70 | 12.32 | 12.68 | 12.26 | 433,766 |
Feb 22, 2024 | 12.28 | 12.50 | 12.10 | 12.50 | 12.08 | 510,511 |
Feb 21, 2024 | 12.70 | 12.70 | 12.08 | 12.42 | 12.01 | 387,757 |
Feb 20, 2024 | 12.98 | 12.98 | 12.60 | 12.60 | 12.18 | 349,915 |
Feb 19, 2024 | 12.64 | 13.40 | 12.52 | 12.98 | 12.55 | 611,416 |
Feb 16, 2024 | 12.50 | 12.78 | 12.44 | 12.66 | 12.24 | 412,414 |
Feb 15, 2024 | 12.70 | 12.84 | 12.30 | 12.50 | 12.08 | 873,830 |
Feb 14, 2024 | 12.70 | 13.20 | 12.52 | 12.92 | 12.49 | 1,771,867 |
Feb 13, 2024 | 13.90 | 13.90 | 12.72 | 12.72 | 12.30 | 3,291,654 |
Feb 12, 2024 | 15.44 | 15.78 | 15.16 | 15.40 | 14.89 | 489,472 |
Feb 09, 2024 | 15.48 | 15.80 | 15.28 | 15.44 | 14.93 | 308,333 |
Feb 08, 2024 | 14.80 | 15.48 | 14.72 | 15.40 | 14.89 | 374,507 |
Feb 07, 2024 | 15.42 | 15.42 | 14.72 | 14.76 | 14.27 | 584,732 |
Feb 06, 2024 | 14.92 | 15.68 | 14.90 | 15.42 | 14.91 | 344,499 |
Feb 05, 2024 | 14.82 | 15.30 | 14.68 | 14.92 | 14.42 | 232,167 |
Feb 02, 2024 | 15.48 | 15.48 | 14.76 | 14.80 | 14.31 | 354,804 |
Feb 01, 2024 | 14.98 | 15.50 | 14.98 | 15.16 | 14.66 | 320,100 |
Jan 31, 2024 | 15.70 | 15.70 | 14.98 | 15.28 | 14.77 | 1,080,149 |
Jan 30, 2024 | 16.04 | 16.38 | 15.48 | 15.70 | 15.18 | 356,608 |
Jan 29, 2024 | 16.68 | 16.68 | 16.00 | 16.04 | 15.51 | 253,749 |
Jan 26, 2024 | 16.76 | 16.88 | 16.52 | 16.68 | 16.13 | 235,193 |
Jan 25, 2024 | 16.80 | 17.02 | 16.64 | 16.76 | 16.20 | 153,032 |
Jan 24, 2024 | 16.50 | 16.96 | 16.50 | 16.80 | 16.24 | 285,795 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |