Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.40 | 15.44 | 14.78 | 14.90 | 14.90 | 445,997 |
Apr 30, 2024 | 15.51 | 15.78 | 15.35 | 15.58 | 15.58 | 542,897 |
Apr 29, 2024 | 15.80 | 15.80 | 15.12 | 15.40 | 15.40 | 581,609 |
Apr 26, 2024 | 14.54 | 16.03 | 14.54 | 15.85 | 15.85 | 1,162,180 |
Apr 24, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Apr 23, 2024 | 14.08 | 14.18 | 13.95 | 14.07 | 14.07 | 230,342 |
Apr 22, 2024 | 13.80 | 13.98 | 13.67 | 13.96 | 13.96 | 405,562 |
Apr 19, 2024 | 14.01 | 14.14 | 13.65 | 13.70 | 13.70 | 239,742 |
Apr 18, 2024 | 14.14 | 14.21 | 13.99 | 14.14 | 14.14 | 138,632 |
Apr 17, 2024 | 14.25 | 14.25 | 13.98 | 14.14 | 14.14 | 194,627 |
Apr 16, 2024 | 14.74 | 14.74 | 14.09 | 14.19 | 14.19 | 167,250 |
Apr 15, 2024 | 14.80 | 14.91 | 14.58 | 14.74 | 14.74 | 211,735 |
Apr 12, 2024 | 15.05 | 15.05 | 14.80 | 14.97 | 14.97 | 156,892 |
Apr 11, 2024 | 15.04 | 15.10 | 14.91 | 15.10 | 15.10 | 154,385 |
Apr 10, 2024 | 14.99 | 15.17 | 14.93 | 15.17 | 15.17 | 147,548 |
Apr 09, 2024 | 15.00 | 15.00 | 14.69 | 14.90 | 14.90 | 99,791 |
Apr 08, 2024 | 14.87 | 14.88 | 14.62 | 14.83 | 14.83 | 175,050 |
Apr 05, 2024 | 14.75 | 14.87 | 14.55 | 14.87 | 14.87 | 193,281 |
Apr 04, 2024 | 15.08 | 15.28 | 14.82 | 14.82 | 14.82 | 347,308 |
Apr 03, 2024 | 15.22 | 15.39 | 14.83 | 14.90 | 14.90 | 322,222 |
Apr 02, 2024 | 15.40 | 15.50 | 15.34 | 15.39 | 15.39 | 132,778 |
Mar 28, 2024 | 15.44 | 15.44 | 15.20 | 15.40 | 15.40 | 209,845 |
Mar 27, 2024 | 15.16 | 15.38 | 15.15 | 15.33 | 15.33 | 180,230 |
Mar 26, 2024 | 15.10 | 15.29 | 15.05 | 15.11 | 15.11 | 122,299 |
Mar 25, 2024 | 14.99 | 15.20 | 14.96 | 15.04 | 15.04 | 178,982 |
Mar 22, 2024 | 15.11 | 15.18 | 14.88 | 14.94 | 14.94 | 116,228 |
Mar 21, 2024 | 14.96 | 15.26 | 14.93 | 15.09 | 15.09 | 199,800 |
Mar 20, 2024 | 14.94 | 15.06 | 14.83 | 14.83 | 14.83 | 121,929 |
Mar 19, 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 14.93 | 251,195 |
Mar 18, 2024 | 14.69 | 14.80 | 14.31 | 14.80 | 14.80 | 285,414 |
Mar 15, 2024 | 14.57 | 14.57 | 14.11 | 14.54 | 14.54 | 2,844,844 |
Mar 14, 2024 | 14.55 | 14.86 | 14.41 | 14.60 | 14.60 | 348,571 |
Mar 13, 2024 | 14.36 | 14.69 | 14.36 | 14.55 | 14.55 | 293,081 |
Mar 12, 2024 | 14.13 | 14.49 | 14.05 | 14.49 | 14.49 | 172,817 |
Mar 11, 2024 | 14.20 | 14.33 | 14.06 | 14.12 | 14.12 | 177,703 |
Mar 08, 2024 | 14.36 | 14.62 | 14.24 | 14.34 | 14.34 | 332,903 |
Mar 07, 2024 | 14.50 | 14.60 | 14.33 | 14.40 | 14.40 | 384,638 |
Mar 06, 2024 | 14.44 | 14.53 | 14.23 | 14.48 | 14.48 | 322,357 |
Mar 05, 2024 | 14.13 | 14.61 | 14.05 | 14.52 | 14.52 | 288,774 |
Mar 04, 2024 | 14.25 | 14.35 | 14.09 | 14.20 | 14.20 | 395,984 |
Mar 04, 2024 | 0.35 Dividend | |||||
Mar 01, 2024 | 14.89 | 14.95 | 14.57 | 14.66 | 14.31 | 288,058 |
Feb 29, 2024 | 14.63 | 14.85 | 14.38 | 14.65 | 14.30 | 564,225 |
Feb 28, 2024 | 14.42 | 14.68 | 14.36 | 14.59 | 14.24 | 585,278 |
Feb 27, 2024 | 14.62 | 14.80 | 14.10 | 14.42 | 14.08 | 435,700 |
Feb 26, 2024 | 14.51 | 14.63 | 14.30 | 14.39 | 14.05 | 254,620 |
Feb 23, 2024 | 14.51 | 14.68 | 14.41 | 14.54 | 14.19 | 222,944 |
Feb 22, 2024 | 14.50 | 14.59 | 14.27 | 14.50 | 14.15 | 289,646 |
Feb 21, 2024 | 14.69 | 14.79 | 14.49 | 14.53 | 14.18 | 350,011 |
Feb 20, 2024 | 14.56 | 14.70 | 14.43 | 14.66 | 14.31 | 490,865 |
Feb 19, 2024 | 15.10 | 15.14 | 14.49 | 14.68 | 14.33 | 445,677 |
Feb 16, 2024 | 15.47 | 15.50 | 14.96 | 15.12 | 14.76 | 534,889 |
Feb 15, 2024 | 15.69 | 15.69 | 15.24 | 15.41 | 15.04 | 458,705 |
Feb 14, 2024 | 15.36 | 15.52 | 15.08 | 15.15 | 14.79 | 769,129 |
Feb 13, 2024 | 15.45 | 15.69 | 15.33 | 15.46 | 15.09 | 449,024 |
Feb 12, 2024 | 15.26 | 15.40 | 15.11 | 15.26 | 14.90 | 264,550 |
Feb 09, 2024 | 14.93 | 15.14 | 14.67 | 15.11 | 14.75 | 368,120 |
Feb 08, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.48 | - |
Feb 07, 2024 | 14.39 | 15.09 | 14.30 | 14.83 | 14.48 | 1,329,708 |
Feb 06, 2024 | 13.02 | 14.37 | 12.98 | 14.00 | 13.67 | 1,220,690 |
Feb 05, 2024 | 12.32 | 12.32 | 11.94 | 12.01 | 11.72 | 374,723 |
Feb 02, 2024 | 12.44 | 12.50 | 12.31 | 12.42 | 12.12 | 209,537 |
Feb 01, 2024 | 12.16 | 12.35 | 12.04 | 12.24 | 11.95 | 149,963 |
Jan 31, 2024 | 12.40 | 12.54 | 12.15 | 12.42 | 12.12 | 374,940 |
Jan 30, 2024 | 12.69 | 12.80 | 12.35 | 12.44 | 12.14 | 284,517 |
Jan 29, 2024 | 12.56 | 12.76 | 12.56 | 12.68 | 12.38 | 140,702 |
Jan 25, 2024 | 12.67 | 12.72 | 12.54 | 12.56 | 12.26 | 75,778 |
Jan 24, 2024 | 12.69 | 12.71 | 12.50 | 12.63 | 12.33 | 340,485 |
Jan 23, 2024 | 12.69 | 12.78 | 12.54 | 12.73 | 12.43 | 252,824 |
Jan 22, 2024 | 12.69 | 12.78 | 12.50 | 12.59 | 12.29 | 173,689 |
Jan 19, 2024 | 12.51 | 12.60 | 12.44 | 12.52 | 12.22 | 147,078 |
Jan 18, 2024 | 12.26 | 12.50 | 12.26 | 12.41 | 12.11 | 179,668 |
Jan 17, 2024 | 12.75 | 12.75 | 12.31 | 12.32 | 12.03 | 276,663 |
Jan 16, 2024 | 13.11 | 13.11 | 12.71 | 12.84 | 12.53 | 118,986 |
Jan 15, 2024 | 12.91 | 13.05 | 12.91 | 12.98 | 12.67 | 31,767 |
Jan 12, 2024 | 12.84 | 12.90 | 12.72 | 12.90 | 12.59 | 110,293 |
Jan 11, 2024 | 12.92 | 12.99 | 12.76 | 12.85 | 12.54 | 188,805 |
Jan 10, 2024 | 12.80 | 12.91 | 12.66 | 12.85 | 12.54 | 183,907 |
Jan 09, 2024 | 12.61 | 12.91 | 12.60 | 12.77 | 12.47 | 201,726 |
Jan 08, 2024 | 12.51 | 12.74 | 12.50 | 12.59 | 12.29 | 208,477 |
Jan 05, 2024 | 12.49 | 12.52 | 12.32 | 12.48 | 12.18 | 243,596 |
Jan 04, 2024 | 12.38 | 12.60 | 12.18 | 12.45 | 12.15 | 503,755 |
Jan 03, 2024 | 12.38 | 12.38 | 12.20 | 12.24 | 11.95 | 170,372 |
Jan 02, 2024 | 12.32 | 12.40 | 12.25 | 12.40 | 12.10 | 164,395 |
Dec 29, 2023 | 12.35 | 12.38 | 12.24 | 12.32 | 12.03 | 61,448 |
Dec 28, 2023 | 12.36 | 12.40 | 12.29 | 12.33 | 12.04 | 93,551 |
Dec 27, 2023 | 12.25 | 12.38 | 12.17 | 12.30 | 12.01 | 105,871 |
Dec 22, 2023 | 12.26 | 12.26 | 12.10 | 12.20 | 11.91 | 129,914 |
Dec 21, 2023 | 12.20 | 12.26 | 12.06 | 12.17 | 11.88 | 201,297 |
Dec 20, 2023 | 12.39 | 12.41 | 12.13 | 12.37 | 12.07 | 283,123 |
Dec 19, 2023 | 12.30 | 12.45 | 12.10 | 12.37 | 12.07 | 239,725 |
Dec 18, 2023 | 11.97 | 12.38 | 11.67 | 12.15 | 11.86 | 380,268 |
Dec 15, 2023 | 12.10 | 12.37 | 12.02 | 12.26 | 11.97 | 606,189 |
Dec 14, 2023 | 11.45 | 11.98 | 11.35 | 11.98 | 11.69 | 410,138 |
Dec 13, 2023 | 11.32 | 11.32 | 11.05 | 11.17 | 10.90 | 303,308 |
Dec 12, 2023 | 11.23 | 11.49 | 11.23 | 11.32 | 11.05 | 244,589 |
Dec 11, 2023 | 11.05 | 11.28 | 11.02 | 11.24 | 10.97 | 221,469 |
Dec 08, 2023 | 10.94 | 11.05 | 10.90 | 11.02 | 10.76 | 115,558 |
Dec 07, 2023 | 11.01 | 11.09 | 10.90 | 10.94 | 10.68 | 169,608 |
Dec 06, 2023 | 10.99 | 11.07 | 10.80 | 11.04 | 10.78 | 392,410 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |