Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.35 | 14.44 | 14.28 | 14.42 | 14.42 | 198,570 |
May 02, 2024 | 14.14 | 14.36 | 14.14 | 14.30 | 14.30 | 108,700 |
May 01, 2024 | 14.03 | 14.32 | 14.02 | 14.21 | 14.21 | 143,200 |
Apr 30, 2024 | 14.19 | 14.25 | 13.98 | 14.00 | 14.00 | 108,700 |
Apr 29, 2024 | 14.41 | 14.44 | 14.18 | 14.24 | 14.24 | 197,800 |
Apr 26, 2024 | 14.21 | 14.38 | 14.21 | 14.24 | 14.24 | 121,100 |
Apr 25, 2024 | 14.17 | 14.35 | 14.11 | 14.33 | 14.33 | 205,500 |
Apr 24, 2024 | 14.23 | 14.34 | 14.11 | 14.30 | 14.30 | 217,500 |
Apr 23, 2024 | 14.22 | 14.45 | 14.22 | 14.28 | 14.28 | 190,500 |
Apr 22, 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.26 | 331,200 |
Apr 19, 2024 | 13.76 | 14.20 | 13.72 | 14.13 | 14.13 | 478,600 |
Apr 18, 2024 | 13.65 | 13.93 | 13.65 | 13.85 | 13.85 | 423,700 |
Apr 17, 2024 | 13.70 | 13.89 | 13.58 | 13.69 | 13.69 | 504,700 |
Apr 16, 2024 | 13.77 | 14.00 | 13.66 | 13.67 | 13.67 | 2,169,000 |
Apr 15, 2024 | 9.67 | 10.28 | 9.64 | 9.93 | 9.93 | 702,500 |
Apr 12, 2024 | 9.41 | 9.70 | 9.41 | 9.59 | 9.59 | 87,600 |
Apr 11, 2024 | 9.47 | 9.51 | 9.26 | 9.47 | 9.47 | 95,700 |
Apr 10, 2024 | 9.53 | 9.53 | 9.18 | 9.26 | 9.26 | 81,800 |
Apr 09, 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 42,700 |
Apr 08, 2024 | 9.70 | 9.76 | 9.61 | 9.70 | 9.70 | 47,100 |
Apr 05, 2024 | 9.69 | 9.72 | 9.59 | 9.64 | 9.64 | 59,400 |
Apr 04, 2024 | 9.73 | 9.75 | 9.66 | 9.70 | 9.70 | 50,900 |
Apr 03, 2024 | 9.56 | 9.64 | 9.56 | 9.60 | 9.60 | 40,800 |
Apr 02, 2024 | 9.56 | 9.63 | 9.47 | 9.60 | 9.60 | 68,500 |
Apr 01, 2024 | 9.76 | 9.81 | 9.54 | 9.64 | 9.64 | 59,500 |
Mar 28, 2024 | 9.68 | 9.82 | 9.65 | 9.79 | 9.79 | 59,700 |
Mar 27, 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 43,500 |
Mar 26, 2024 | 9.60 | 9.60 | 9.41 | 9.43 | 9.43 | 54,000 |
Mar 25, 2024 | 9.65 | 9.77 | 9.52 | 9.53 | 9.53 | 26,300 |
Mar 22, 2024 | 9.78 | 9.78 | 9.61 | 9.62 | 9.62 | 32,300 |
Mar 21, 2024 | 9.80 | 9.86 | 9.70 | 9.77 | 9.77 | 52,600 |
Mar 20, 2024 | 9.43 | 9.87 | 9.40 | 9.80 | 9.80 | 57,600 |
Mar 19, 2024 | 9.33 | 9.54 | 9.33 | 9.45 | 9.45 | 53,000 |
Mar 18, 2024 | 9.38 | 9.46 | 9.31 | 9.31 | 9.31 | 65,200 |
Mar 15, 2024 | 9.50 | 9.65 | 9.34 | 9.35 | 9.35 | 343,800 |
Mar 14, 2024 | 9.76 | 9.76 | 9.52 | 9.53 | 9.53 | 58,200 |
Mar 13, 2024 | 9.77 | 9.97 | 9.74 | 9.79 | 9.79 | 37,300 |
Mar 12, 2024 | 9.87 | 9.89 | 9.77 | 9.77 | 9.77 | 56,300 |
Mar 11, 2024 | 9.91 | 9.92 | 9.84 | 9.88 | 9.88 | 21,200 |
Mar 08, 2024 | 10.01 | 10.06 | 9.90 | 9.92 | 9.92 | 39,500 |
Mar 07, 2024 | 9.92 | 10.04 | 9.85 | 9.93 | 9.93 | 41,600 |
Mar 06, 2024 | 9.88 | 9.95 | 9.70 | 9.85 | 9.85 | 60,100 |
Mar 05, 2024 | 9.68 | 9.88 | 9.68 | 9.86 | 9.86 | 46,500 |
Mar 04, 2024 | 9.71 | 9.84 | 9.60 | 9.67 | 9.67 | 44,600 |
Mar 01, 2024 | 9.75 | 9.80 | 9.66 | 9.76 | 9.76 | 57,600 |
Feb 29, 2024 | 9.88 | 9.92 | 9.72 | 9.80 | 9.80 | 42,400 |
Feb 28, 2024 | 9.93 | 10.15 | 9.66 | 9.69 | 9.69 | 47,500 |
Feb 27, 2024 | 9.87 | 9.98 | 9.85 | 9.96 | 9.96 | 34,000 |
Feb 26, 2024 | 9.86 | 10.03 | 9.69 | 9.82 | 9.82 | 46,700 |
Feb 23, 2024 | 9.73 | 9.82 | 9.68 | 9.76 | 9.76 | 21,600 |
Feb 22, 2024 | 9.88 | 9.93 | 9.69 | 9.75 | 9.75 | 46,800 |
Feb 21, 2024 | 10.11 | 10.11 | 9.81 | 9.93 | 9.93 | 46,900 |
Feb 20, 2024 | 10.12 | 10.24 | 10.07 | 10.11 | 10.11 | 26,400 |
Feb 16, 2024 | 10.39 | 10.39 | 10.16 | 10.19 | 10.19 | 45,300 |
Feb 15, 2024 | 10.07 | 10.40 | 10.02 | 10.36 | 10.36 | 45,000 |
Feb 14, 2024 | 10.04 | 10.07 | 9.83 | 9.99 | 9.99 | 36,300 |
Feb 13, 2024 | 10.11 | 10.16 | 9.77 | 9.89 | 9.89 | 93,300 |
Feb 12, 2024 | 10.03 | 10.49 | 10.03 | 10.36 | 10.36 | 84,100 |
Feb 12, 2024 | 0.09 Dividend | |||||
Feb 09, 2024 | 10.00 | 10.10 | 9.93 | 10.10 | 10.01 | 90,200 |
Feb 08, 2024 | 9.82 | 9.95 | 9.82 | 9.95 | 9.86 | 42,800 |
Feb 07, 2024 | 9.95 | 9.95 | 9.67 | 9.85 | 9.76 | 66,000 |
Feb 06, 2024 | 10.00 | 10.10 | 9.91 | 9.94 | 9.85 | 47,500 |
Feb 05, 2024 | 10.26 | 10.28 | 10.02 | 10.03 | 9.94 | 64,800 |
Feb 02, 2024 | 10.40 | 10.45 | 10.27 | 10.28 | 10.19 | 67,500 |
Feb 01, 2024 | 10.70 | 10.72 | 10.35 | 10.57 | 10.48 | 72,900 |
Jan 31, 2024 | 11.14 | 11.14 | 10.66 | 10.66 | 10.57 | 71,600 |
Jan 30, 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.12 | 47,000 |
Jan 29, 2024 | 11.08 | 11.31 | 11.04 | 11.28 | 11.18 | 53,200 |
Jan 26, 2024 | 11.14 | 11.40 | 10.99 | 11.11 | 11.01 | 41,700 |
Jan 25, 2024 | 11.41 | 11.41 | 11.14 | 11.31 | 11.21 | 73,900 |
Jan 24, 2024 | 11.28 | 11.33 | 11.17 | 11.22 | 11.12 | 50,700 |
Jan 23, 2024 | 11.34 | 11.34 | 11.15 | 11.15 | 11.05 | 84,100 |
Jan 22, 2024 | 11.00 | 11.29 | 10.98 | 11.25 | 11.15 | 62,500 |
Jan 19, 2024 | 10.75 | 10.96 | 10.63 | 10.93 | 10.83 | 94,000 |
Jan 18, 2024 | 10.56 | 10.69 | 10.45 | 10.68 | 10.58 | 58,400 |
Jan 17, 2024 | 10.41 | 10.56 | 10.41 | 10.55 | 10.46 | 102,700 |
Jan 16, 2024 | 10.61 | 10.61 | 10.46 | 10.49 | 10.40 | 178,100 |
Jan 12, 2024 | 10.82 | 10.91 | 10.70 | 10.74 | 10.64 | 150,700 |
Jan 11, 2024 | 10.71 | 10.80 | 10.63 | 10.77 | 10.67 | 70,600 |
Jan 10, 2024 | 10.73 | 10.77 | 10.66 | 10.75 | 10.65 | 46,000 |
Jan 09, 2024 | 10.77 | 10.85 | 10.70 | 10.77 | 10.67 | 47,500 |
Jan 08, 2024 | 10.94 | 10.94 | 10.75 | 10.91 | 10.81 | 50,600 |
Jan 05, 2024 | 10.84 | 11.05 | 10.84 | 10.94 | 10.84 | 119,800 |
Jan 04, 2024 | 11.04 | 11.15 | 10.92 | 10.95 | 10.85 | 66,200 |
Jan 03, 2024 | 11.24 | 11.35 | 11.01 | 11.04 | 10.94 | 66,700 |
Jan 02, 2024 | 11.14 | 11.43 | 10.66 | 11.25 | 11.15 | 95,200 |
Dec 29, 2023 | 11.50 | 11.53 | 11.26 | 11.28 | 11.18 | 52,800 |
Dec 28, 2023 | 11.65 | 11.84 | 11.30 | 11.48 | 11.38 | 201,400 |
Dec 27, 2023 | 11.74 | 11.84 | 11.68 | 11.74 | 11.64 | 66,600 |
Dec 26, 2023 | 11.60 | 11.76 | 11.50 | 11.67 | 11.57 | 69,100 |
Dec 22, 2023 | 11.41 | 11.59 | 11.29 | 11.50 | 11.40 | 97,800 |
Dec 21, 2023 | 11.47 | 11.55 | 11.33 | 11.37 | 11.27 | 76,500 |
Dec 20, 2023 | 11.52 | 11.90 | 11.32 | 11.35 | 11.25 | 101,700 |
Dec 19, 2023 | 11.15 | 11.42 | 11.15 | 11.35 | 11.25 | 59,200 |
Dec 18, 2023 | 11.49 | 11.52 | 10.80 | 11.09 | 10.99 | 167,300 |
Dec 15, 2023 | 10.95 | 11.91 | 10.76 | 11.44 | 11.34 | 514,400 |
Dec 14, 2023 | 10.79 | 11.08 | 10.71 | 10.89 | 10.79 | 65,100 |
Dec 13, 2023 | 10.38 | 10.92 | 10.37 | 10.76 | 10.66 | 165,100 |
Dec 12, 2023 | 10.48 | 10.49 | 10.33 | 10.41 | 10.32 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |