Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.36 | 17.36 | 16.60 | 17.04 | 17.04 | 580,147 |
May 02, 2024 | 16.51 | 17.60 | 16.43 | 17.44 | 17.44 | 381,700 |
May 01, 2024 | 16.33 | 16.64 | 16.30 | 16.37 | 16.37 | 199,600 |
Apr 30, 2024 | 16.58 | 16.61 | 16.37 | 16.40 | 16.40 | 643,600 |
Apr 29, 2024 | 16.82 | 17.32 | 16.76 | 17.23 | 17.23 | 779,300 |
Apr 26, 2024 | 16.83 | 16.83 | 16.39 | 16.53 | 16.53 | 943,600 |
Apr 25, 2024 | 15.54 | 16.07 | 15.52 | 16.05 | 16.05 | 1,800,900 |
Apr 24, 2024 | 13.27 | 13.77 | 13.27 | 13.67 | 13.67 | 2,152,400 |
Apr 23, 2024 | 12.91 | 13.22 | 12.86 | 13.16 | 13.16 | 609,100 |
Apr 22, 2024 | 13.17 | 13.47 | 13.07 | 13.40 | 13.40 | 240,900 |
Apr 19, 2024 | 13.50 | 13.62 | 13.47 | 13.53 | 13.53 | 155,000 |
Apr 18, 2024 | 13.64 | 13.64 | 13.50 | 13.55 | 13.55 | 374,000 |
Apr 17, 2024 | 13.68 | 13.72 | 13.45 | 13.50 | 13.50 | 851,900 |
Apr 16, 2024 | 13.11 | 13.22 | 12.97 | 13.19 | 13.19 | 532,500 |
Apr 15, 2024 | 13.67 | 13.68 | 13.45 | 13.52 | 13.52 | 446,300 |
Apr 12, 2024 | 13.91 | 14.02 | 13.56 | 13.62 | 13.62 | 326,500 |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.52 | 13.52 | 350,400 |
Apr 10, 2024 | 13.40 | 13.72 | 13.34 | 13.59 | 13.59 | 738,700 |
Apr 09, 2024 | 14.03 | 14.09 | 13.88 | 14.09 | 14.09 | 569,600 |
Apr 08, 2024 | 13.61 | 13.78 | 13.49 | 13.77 | 13.77 | 481,100 |
Apr 05, 2024 | 13.27 | 13.38 | 13.18 | 13.31 | 13.31 | 784,200 |
Apr 04, 2024 | 13.51 | 13.53 | 13.19 | 13.23 | 13.23 | 694,000 |
Apr 03, 2024 | 12.90 | 13.13 | 12.85 | 13.13 | 13.13 | 1,085,000 |
Apr 02, 2024 | 12.86 | 13.09 | 12.77 | 13.09 | 13.09 | 1,849,500 |
Apr 01, 2024 | 12.60 | 12.67 | 12.51 | 12.60 | 12.60 | 736,100 |
Mar 28, 2024 | 12.37 | 12.44 | 12.28 | 12.43 | 12.43 | 405,300 |
Mar 27, 2024 | 11.98 | 12.30 | 11.97 | 12.30 | 12.30 | 872,600 |
Mar 26, 2024 | 12.20 | 12.21 | 12.09 | 12.15 | 12.15 | 939,800 |
Mar 25, 2024 | 12.31 | 12.44 | 12.22 | 12.24 | 12.24 | 1,559,800 |
Mar 22, 2024 | 12.12 | 12.29 | 12.12 | 12.21 | 12.21 | 1,143,400 |
Mar 21, 2024 | 12.40 | 12.45 | 12.15 | 12.17 | 12.17 | 302,600 |
Mar 20, 2024 | 11.81 | 11.96 | 11.67 | 11.92 | 11.92 | 306,500 |
Mar 19, 2024 | 11.53 | 11.64 | 11.45 | 11.56 | 11.56 | 243,000 |
Mar 18, 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 11.63 | 212,800 |
Mar 15, 2024 | 11.60 | 11.98 | 11.60 | 11.85 | 11.85 | 295,400 |
Mar 14, 2024 | 11.84 | 11.84 | 11.59 | 11.69 | 11.69 | 253,800 |
Mar 14, 2024 | 0.205 Dividend | |||||
Mar 13, 2024 | 11.85 | 12.52 | 11.85 | 12.40 | 12.20 | 231,600 |
Mar 12, 2024 | 11.94 | 11.96 | 11.72 | 11.82 | 11.62 | 177,400 |
Mar 11, 2024 | 11.65 | 11.91 | 11.62 | 11.89 | 11.69 | 226,700 |
Mar 08, 2024 | 12.00 | 12.09 | 11.86 | 11.87 | 11.67 | 580,300 |
Mar 07, 2024 | 11.72 | 11.96 | 11.68 | 11.93 | 11.73 | 1,016,900 |
Mar 06, 2024 | 11.22 | 11.47 | 11.18 | 11.32 | 11.13 | 567,200 |
Mar 05, 2024 | 10.69 | 10.89 | 10.69 | 10.82 | 10.65 | 320,000 |
Mar 04, 2024 | 10.91 | 10.92 | 10.76 | 10.85 | 10.67 | 210,500 |
Mar 01, 2024 | 10.87 | 11.34 | 10.79 | 11.21 | 11.02 | 645,300 |
Feb 29, 2024 | 10.94 | 11.04 | 10.73 | 10.80 | 10.62 | 451,400 |
Feb 28, 2024 | 10.84 | 10.89 | 10.79 | 10.81 | 10.63 | 280,800 |
Feb 27, 2024 | 11.26 | 11.27 | 11.16 | 11.23 | 11.04 | 226,300 |
Feb 26, 2024 | 11.04 | 11.10 | 10.93 | 11.01 | 10.83 | 296,000 |
Feb 23, 2024 | 11.34 | 11.53 | 11.31 | 11.36 | 11.17 | 197,200 |
Feb 22, 2024 | 11.37 | 11.40 | 11.17 | 11.22 | 11.03 | 379,400 |
Feb 21, 2024 | 10.98 | 11.05 | 10.83 | 10.91 | 10.73 | 314,700 |
Feb 20, 2024 | 11.15 | 11.15 | 10.86 | 10.87 | 10.69 | 327,700 |
Feb 16, 2024 | 11.40 | 11.53 | 11.34 | 11.37 | 11.18 | 270,700 |
Feb 15, 2024 | 10.97 | 11.25 | 10.97 | 11.18 | 11.00 | 228,700 |
Feb 14, 2024 | 10.91 | 11.08 | 10.85 | 11.06 | 10.88 | 353,800 |
Feb 13, 2024 | 10.88 | 11.12 | 10.88 | 11.03 | 10.85 | 272,500 |
Feb 12, 2024 | 11.03 | 11.17 | 10.98 | 11.13 | 10.95 | 252,600 |
Feb 09, 2024 | 10.80 | 10.87 | 10.73 | 10.82 | 10.64 | 377,000 |
Feb 08, 2024 | 10.95 | 11.07 | 10.92 | 11.06 | 10.88 | 281,200 |
Feb 07, 2024 | 11.28 | 11.28 | 11.05 | 11.12 | 10.94 | 380,400 |
Feb 06, 2024 | 11.34 | 11.63 | 11.34 | 11.53 | 11.34 | 243,700 |
Feb 05, 2024 | 11.35 | 11.45 | 11.24 | 11.43 | 11.24 | 317,700 |
Feb 02, 2024 | 11.67 | 11.67 | 11.56 | 11.61 | 11.42 | 261,900 |
Feb 01, 2024 | 11.84 | 12.05 | 11.83 | 12.02 | 11.82 | 342,300 |
Jan 31, 2024 | 12.09 | 12.20 | 11.90 | 11.93 | 11.73 | 188,400 |
Jan 30, 2024 | 12.02 | 12.12 | 11.89 | 12.11 | 11.91 | 157,800 |
Jan 29, 2024 | 12.03 | 12.13 | 11.90 | 12.13 | 11.93 | 261,600 |
Jan 26, 2024 | 11.91 | 12.09 | 11.91 | 12.03 | 11.83 | 241,800 |
Jan 25, 2024 | 11.61 | 11.64 | 11.46 | 11.60 | 11.41 | 290,500 |
Jan 24, 2024 | 11.80 | 11.92 | 11.74 | 11.81 | 11.61 | 544,300 |
Jan 23, 2024 | 11.40 | 11.56 | 11.30 | 11.38 | 11.19 | 378,500 |
Jan 22, 2024 | 11.09 | 11.18 | 11.08 | 11.13 | 10.95 | 555,400 |
Jan 19, 2024 | 11.27 | 11.39 | 11.17 | 11.36 | 11.17 | 513,400 |
Jan 18, 2024 | 11.34 | 11.41 | 11.26 | 11.37 | 11.18 | 678,600 |
Jan 17, 2024 | 11.02 | 11.14 | 10.92 | 11.08 | 10.90 | 319,900 |
Jan 16, 2024 | 11.43 | 11.46 | 11.19 | 11.26 | 11.07 | 570,800 |
Jan 12, 2024 | 11.80 | 11.91 | 11.70 | 11.73 | 11.54 | 162,600 |
Jan 11, 2024 | 11.79 | 11.83 | 11.63 | 11.81 | 11.61 | 766,000 |
Jan 10, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 11.39 | 169,600 |
Jan 09, 2024 | 11.77 | 11.77 | 11.47 | 11.47 | 11.28 | 271,400 |
Jan 08, 2024 | 11.57 | 11.81 | 11.53 | 11.81 | 11.61 | 263,900 |
Jan 05, 2024 | 11.85 | 12.00 | 11.77 | 11.81 | 11.61 | 374,600 |
Jan 04, 2024 | 11.85 | 11.90 | 11.78 | 11.78 | 11.59 | 561,300 |
Jan 03, 2024 | 11.77 | 11.89 | 11.64 | 11.80 | 11.60 | 298,300 |
Jan 02, 2024 | 12.30 | 12.45 | 12.25 | 12.37 | 12.17 | 316,400 |
Dec 29, 2023 | 12.39 | 12.59 | 12.28 | 12.48 | 12.27 | 142,600 |
Dec 28, 2023 | 12.60 | 12.81 | 12.55 | 12.55 | 12.34 | 273,400 |
Dec 27, 2023 | 12.73 | 12.78 | 12.56 | 12.62 | 12.41 | 230,100 |
Dec 26, 2023 | 12.20 | 12.38 | 11.99 | 12.35 | 12.15 | 237,900 |
Dec 22, 2023 | 11.98 | 12.43 | 11.92 | 12.20 | 12.00 | 156,600 |
Dec 21, 2023 | 12.14 | 12.23 | 12.10 | 12.18 | 11.98 | 315,200 |
Dec 20, 2023 | 12.04 | 12.11 | 11.85 | 11.85 | 11.65 | 273,000 |
Dec 19, 2023 | 11.75 | 12.07 | 11.75 | 12.06 | 11.86 | 395,700 |
Dec 18, 2023 | 11.63 | 11.67 | 11.42 | 11.48 | 11.29 | 397,000 |
Dec 15, 2023 | 11.58 | 11.66 | 11.50 | 11.50 | 11.31 | 349,600 |
Dec 14, 2023 | 11.23 | 11.45 | 11.15 | 11.39 | 11.20 | 602,000 |
Dec 13, 2023 | 10.53 | 10.76 | 10.37 | 10.75 | 10.57 | 1,290,600 |
Dec 12, 2023 | 10.73 | 10.78 | 10.58 | 10.65 | 10.48 | 6,120,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |