Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.41 | 12.51 | 12.41 | 12.48 | 12.48 | 5,441 |
May 02, 2024 | 12.45 | 12.73 | 12.24 | 12.59 | 12.59 | 18,800 |
May 01, 2024 | 12.35 | 13.30 | 12.35 | 12.88 | 12.88 | 16,300 |
Apr 30, 2024 | 12.51 | 12.82 | 12.50 | 12.82 | 12.82 | 6,800 |
Apr 29, 2024 | 12.45 | 12.92 | 12.38 | 12.81 | 12.81 | 6,600 |
Apr 26, 2024 | 12.40 | 12.68 | 12.17 | 12.65 | 12.65 | 7,300 |
Apr 25, 2024 | 12.34 | 12.34 | 11.93 | 12.02 | 12.02 | 11,400 |
Apr 24, 2024 | 12.35 | 12.41 | 12.20 | 12.35 | 12.35 | 4,700 |
Apr 23, 2024 | 12.27 | 12.61 | 12.20 | 12.35 | 12.35 | 4,400 |
Apr 22, 2024 | 12.42 | 12.70 | 12.20 | 12.20 | 12.20 | 7,000 |
Apr 19, 2024 | 11.97 | 12.36 | 11.97 | 12.35 | 12.35 | 4,100 |
Apr 18, 2024 | 12.25 | 12.25 | 11.83 | 12.04 | 12.04 | 7,600 |
Apr 17, 2024 | 12.60 | 12.84 | 12.11 | 12.11 | 12.11 | 5,800 |
Apr 16, 2024 | 12.71 | 12.74 | 12.29 | 12.60 | 12.60 | 4,000 |
Apr 15, 2024 | 12.93 | 13.25 | 12.74 | 12.74 | 12.74 | 5,900 |
Apr 12, 2024 | 12.77 | 13.33 | 12.51 | 12.92 | 12.92 | 5,100 |
Apr 11, 2024 | 12.84 | 13.11 | 12.77 | 12.93 | 12.93 | 6,000 |
Apr 10, 2024 | 13.08 | 13.26 | 12.76 | 12.95 | 12.95 | 11,800 |
Apr 09, 2024 | 13.60 | 13.60 | 13.09 | 13.32 | 13.32 | 2,700 |
Apr 08, 2024 | 13.48 | 13.60 | 13.17 | 13.34 | 13.34 | 6,400 |
Apr 05, 2024 | 13.08 | 13.47 | 13.08 | 13.15 | 13.15 | 8,400 |
Apr 04, 2024 | 13.22 | 13.22 | 13.08 | 13.20 | 13.20 | 5,500 |
Apr 03, 2024 | 12.85 | 13.10 | 12.85 | 12.95 | 12.95 | 10,300 |
Apr 02, 2024 | 13.06 | 13.11 | 12.70 | 12.98 | 12.98 | 18,300 |
Apr 01, 2024 | 12.82 | 13.14 | 12.82 | 13.00 | 13.00 | 11,100 |
Mar 28, 2024 | 12.96 | 13.11 | 12.76 | 12.95 | 12.95 | 16,200 |
Mar 27, 2024 | 12.66 | 13.12 | 12.46 | 13.07 | 13.07 | 24,500 |
Mar 26, 2024 | 12.00 | 12.80 | 11.98 | 12.66 | 12.66 | 24,400 |
Mar 25, 2024 | 12.30 | 12.30 | 11.40 | 12.05 | 12.05 | 39,900 |
Mar 22, 2024 | 12.84 | 13.13 | 12.36 | 12.36 | 12.36 | 18,600 |
Mar 21, 2024 | 12.35 | 12.84 | 12.15 | 12.51 | 12.51 | 20,900 |
Mar 20, 2024 | 12.30 | 12.38 | 12.08 | 12.36 | 12.36 | 6,500 |
Mar 19, 2024 | 12.23 | 12.39 | 12.08 | 12.08 | 12.08 | 9,600 |
Mar 18, 2024 | 12.54 | 12.71 | 12.25 | 12.26 | 12.26 | 8,100 |
Mar 15, 2024 | 12.02 | 12.51 | 12.02 | 12.51 | 12.51 | 15,800 |
Mar 14, 2024 | 12.40 | 12.68 | 12.03 | 12.10 | 12.10 | 10,500 |
Mar 13, 2024 | 12.50 | 12.56 | 12.41 | 12.41 | 12.41 | 9,100 |
Mar 12, 2024 | 12.50 | 12.56 | 12.35 | 12.37 | 12.37 | 4,800 |
Mar 11, 2024 | 12.05 | 12.57 | 12.05 | 12.35 | 12.35 | 12,500 |
Mar 08, 2024 | 12.40 | 12.70 | 12.00 | 12.10 | 12.10 | 14,200 |
Mar 07, 2024 | 12.53 | 12.53 | 12.32 | 12.40 | 12.40 | 22,000 |
Mar 06, 2024 | 12.77 | 12.92 | 12.53 | 12.53 | 12.53 | 15,600 |
Mar 05, 2024 | 13.12 | 13.34 | 12.72 | 12.80 | 12.80 | 13,200 |
Mar 04, 2024 | 13.15 | 13.29 | 12.90 | 13.14 | 13.14 | 11,600 |
Mar 01, 2024 | 13.31 | 13.31 | 13.14 | 13.15 | 13.15 | 7,100 |
Feb 29, 2024 | 13.43 | 13.43 | 13.20 | 13.40 | 13.40 | 9,300 |
Feb 29, 2024 | 0.06 Dividend | |||||
Feb 28, 2024 | 13.25 | 13.58 | 13.22 | 13.25 | 13.19 | 7,900 |
Feb 27, 2024 | 13.39 | 13.58 | 13.05 | 13.58 | 13.52 | 5,400 |
Feb 26, 2024 | 13.32 | 13.59 | 13.29 | 13.34 | 13.28 | 4,700 |
Feb 23, 2024 | 13.30 | 13.40 | 13.23 | 13.40 | 13.34 | 20,200 |
Feb 22, 2024 | 13.17 | 13.53 | 12.90 | 13.30 | 13.24 | 11,800 |
Feb 21, 2024 | 13.47 | 13.52 | 13.17 | 13.17 | 13.11 | 8,400 |
Feb 20, 2024 | 12.93 | 13.43 | 12.93 | 13.23 | 13.17 | 43,000 |
Feb 16, 2024 | 13.09 | 13.14 | 12.84 | 12.93 | 12.87 | 17,800 |
Feb 15, 2024 | 12.94 | 13.14 | 12.90 | 13.14 | 13.08 | 9,500 |
Feb 14, 2024 | 12.76 | 13.00 | 12.70 | 13.00 | 12.94 | 12,500 |
Feb 13, 2024 | 13.02 | 13.14 | 12.76 | 12.76 | 12.70 | 16,000 |
Feb 12, 2024 | 12.87 | 13.15 | 12.75 | 13.14 | 13.08 | 44,500 |
Feb 09, 2024 | 12.78 | 13.00 | 12.78 | 12.83 | 12.77 | 6,200 |
Feb 08, 2024 | 12.98 | 12.99 | 12.71 | 12.81 | 12.75 | 13,400 |
Feb 07, 2024 | 12.75 | 13.48 | 12.75 | 13.01 | 12.95 | 5,900 |
Feb 06, 2024 | 12.84 | 13.36 | 12.66 | 13.36 | 13.30 | 7,700 |
Feb 05, 2024 | 12.76 | 13.35 | 12.69 | 12.71 | 12.65 | 12,600 |
Feb 02, 2024 | 12.99 | 13.30 | 12.38 | 12.99 | 12.93 | 22,400 |
Feb 01, 2024 | 13.57 | 13.57 | 13.10 | 13.12 | 13.06 | 11,300 |
Jan 31, 2024 | 13.59 | 13.85 | 13.30 | 13.30 | 13.24 | 12,900 |
Jan 30, 2024 | 12.90 | 13.67 | 12.73 | 13.66 | 13.60 | 14,000 |
Jan 29, 2024 | 14.12 | 14.43 | 12.90 | 12.90 | 12.84 | 28,600 |
Jan 26, 2024 | 14.48 | 14.48 | 13.68 | 13.92 | 13.86 | 5,300 |
Jan 25, 2024 | 14.41 | 14.49 | 13.69 | 14.12 | 14.06 | 5,200 |
Jan 24, 2024 | 13.17 | 14.33 | 13.17 | 14.18 | 14.12 | 5,400 |
Jan 23, 2024 | 14.55 | 14.68 | 14.33 | 14.33 | 14.27 | 8,700 |
Jan 22, 2024 | 13.55 | 14.50 | 13.55 | 14.49 | 14.42 | 13,500 |
Jan 19, 2024 | 13.62 | 13.81 | 13.22 | 13.55 | 13.49 | 13,800 |
Jan 18, 2024 | 13.57 | 13.91 | 13.40 | 13.49 | 13.43 | 12,800 |
Jan 17, 2024 | 13.54 | 13.78 | 13.54 | 13.56 | 13.50 | 9,900 |
Jan 16, 2024 | 13.53 | 13.96 | 13.53 | 13.71 | 13.65 | 6,200 |
Jan 12, 2024 | 13.79 | 13.79 | 13.50 | 13.55 | 13.49 | 7,300 |
Jan 11, 2024 | 14.27 | 14.27 | 13.40 | 13.79 | 13.73 | 13,000 |
Jan 10, 2024 | 14.07 | 14.67 | 13.98 | 14.12 | 14.06 | 15,000 |
Jan 09, 2024 | 14.20 | 15.63 | 13.91 | 14.60 | 14.53 | 21,200 |
Jan 08, 2024 | 14.41 | 14.65 | 13.70 | 14.48 | 14.41 | 27,800 |
Jan 05, 2024 | 14.23 | 14.48 | 14.23 | 14.33 | 14.27 | 21,400 |
Jan 04, 2024 | 14.71 | 14.81 | 14.17 | 14.46 | 14.39 | 16,200 |
Jan 03, 2024 | 14.82 | 14.97 | 14.40 | 14.53 | 14.46 | 12,900 |
Jan 02, 2024 | 15.35 | 15.60 | 14.58 | 14.89 | 14.82 | 33,200 |
Dec 29, 2023 | 15.96 | 16.05 | 15.32 | 15.35 | 15.28 | 6,800 |
Dec 28, 2023 | 15.82 | 16.15 | 15.81 | 15.96 | 15.89 | 8,800 |
Dec 27, 2023 | 17.03 | 17.03 | 15.92 | 15.92 | 15.85 | 20,900 |
Dec 26, 2023 | 16.30 | 17.31 | 16.24 | 17.02 | 16.94 | 18,100 |
Dec 22, 2023 | 15.84 | 16.67 | 15.84 | 16.48 | 16.41 | 13,100 |
Dec 21, 2023 | 16.14 | 16.32 | 15.78 | 15.86 | 15.79 | 19,100 |
Dec 20, 2023 | 16.36 | 16.96 | 15.70 | 16.09 | 16.02 | 39,400 |
Dec 19, 2023 | 15.98 | 16.49 | 15.46 | 16.10 | 16.03 | 29,900 |
Dec 18, 2023 | 15.92 | 16.26 | 15.66 | 15.66 | 15.59 | 10,900 |
Dec 15, 2023 | 16.92 | 16.92 | 15.72 | 15.90 | 15.83 | 35,200 |
Dec 14, 2023 | 16.50 | 16.96 | 15.88 | 16.52 | 16.45 | 30,100 |
Dec 13, 2023 | 14.64 | 16.56 | 14.39 | 16.34 | 16.27 | 141,100 |
Dec 12, 2023 | 15.56 | 15.56 | 14.50 | 14.62 | 14.55 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |