Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.70 | 17.75 | 17.41 | 17.70 | 17.70 | 48,800 |
Apr 30, 2024 | 17.35 | 17.71 | 17.35 | 17.70 | 17.70 | 26,500 |
Apr 30, 2024 | 0.07 Dividend | |||||
Apr 29, 2024 | 17.32 | 17.76 | 16.90 | 17.51 | 17.44 | 35,000 |
Apr 26, 2024 | 17.45 | 17.45 | 17.07 | 17.31 | 17.24 | 31,200 |
Apr 25, 2024 | 17.15 | 17.49 | 16.60 | 17.39 | 17.32 | 58,300 |
Apr 24, 2024 | 15.90 | 17.55 | 15.28 | 17.35 | 17.28 | 91,500 |
Apr 23, 2024 | 15.70 | 16.25 | 15.00 | 16.23 | 16.17 | 53,300 |
Apr 22, 2024 | 15.95 | 15.95 | 15.04 | 15.61 | 15.55 | 53,300 |
Apr 19, 2024 | 15.49 | 15.88 | 14.89 | 15.65 | 15.59 | 59,100 |
Apr 18, 2024 | 15.69 | 15.96 | 15.05 | 15.43 | 15.37 | 43,600 |
Apr 17, 2024 | 15.08 | 15.72 | 14.71 | 15.48 | 15.42 | 44,300 |
Apr 16, 2024 | 15.06 | 15.63 | 14.66 | 14.89 | 14.83 | 51,600 |
Apr 15, 2024 | 14.16 | 15.96 | 13.91 | 14.87 | 14.81 | 139,900 |
Apr 12, 2024 | 13.90 | 14.03 | 13.61 | 13.85 | 13.79 | 42,100 |
Apr 11, 2024 | 13.00 | 14.27 | 13.00 | 13.75 | 13.70 | 75,600 |
Apr 10, 2024 | 12.08 | 12.12 | 11.84 | 12.10 | 12.05 | 63,100 |
Apr 09, 2024 | 12.01 | 12.24 | 12.01 | 12.08 | 12.03 | 7,600 |
Apr 08, 2024 | 11.94 | 12.16 | 11.90 | 12.05 | 12.00 | 5,500 |
Apr 05, 2024 | 12.00 | 12.20 | 11.70 | 11.80 | 11.75 | 43,300 |
Apr 04, 2024 | 12.47 | 12.47 | 11.75 | 11.75 | 11.70 | 60,500 |
Apr 03, 2024 | 12.83 | 13.05 | 12.06 | 12.26 | 12.21 | 13,500 |
Apr 02, 2024 | 13.15 | 13.15 | 12.51 | 12.84 | 12.79 | 11,100 |
Apr 01, 2024 | 13.31 | 13.31 | 13.20 | 13.20 | 13.15 | 2,400 |
Mar 28, 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 13.40 | 1,300 |
Mar 27, 2024 | 13.45 | 13.71 | 13.40 | 13.40 | 13.35 | 4,000 |
Mar 26, 2024 | 13.49 | 13.66 | 13.45 | 13.50 | 13.45 | 5,200 |
Mar 25, 2024 | 13.70 | 13.75 | 13.41 | 13.52 | 13.47 | 9,500 |
Mar 22, 2024 | 14.07 | 14.18 | 13.62 | 13.72 | 13.67 | 9,100 |
Mar 21, 2024 | 13.46 | 14.35 | 13.46 | 14.11 | 14.05 | 22,300 |
Mar 20, 2024 | 13.74 | 13.88 | 13.40 | 13.42 | 13.37 | 20,000 |
Mar 19, 2024 | 13.83 | 13.93 | 13.71 | 13.72 | 13.67 | 5,200 |
Mar 18, 2024 | 14.00 | 14.00 | 13.64 | 13.64 | 13.59 | 3,800 |
Mar 15, 2024 | 13.70 | 14.01 | 13.69 | 13.97 | 13.91 | 11,800 |
Mar 14, 2024 | 14.38 | 14.38 | 13.38 | 14.07 | 14.01 | 2,300 |
Mar 13, 2024 | 13.15 | 14.26 | 13.15 | 14.11 | 14.05 | 8,300 |
Mar 12, 2024 | 14.42 | 14.42 | 13.89 | 14.20 | 14.14 | 6,600 |
Mar 11, 2024 | 14.10 | 14.24 | 13.77 | 14.20 | 14.14 | 4,400 |
Mar 08, 2024 | 13.86 | 14.20 | 13.83 | 14.17 | 14.11 | 2,900 |
Mar 07, 2024 | 13.87 | 14.28 | 13.85 | 14.09 | 14.03 | 7,400 |
Mar 06, 2024 | 13.87 | 14.32 | 13.86 | 14.20 | 14.14 | 11,800 |
Mar 05, 2024 | 14.13 | 14.13 | 13.57 | 13.92 | 13.86 | 7,000 |
Mar 04, 2024 | 13.39 | 14.14 | 13.08 | 14.05 | 13.99 | 17,600 |
Mar 01, 2024 | 12.59 | 13.20 | 12.59 | 13.20 | 13.15 | 11,900 |
Feb 29, 2024 | 13.70 | 14.25 | 12.61 | 12.64 | 12.59 | 14,000 |
Feb 28, 2024 | 14.50 | 14.50 | 13.66 | 13.66 | 13.61 | 19,200 |
Feb 27, 2024 | 13.95 | 14.97 | 13.95 | 14.56 | 14.50 | 22,000 |
Feb 26, 2024 | 13.75 | 14.22 | 12.99 | 13.95 | 13.89 | 16,900 |
Feb 23, 2024 | 13.67 | 13.86 | 13.24 | 13.69 | 13.64 | 7,900 |
Feb 22, 2024 | 13.40 | 13.63 | 13.40 | 13.54 | 13.49 | 2,100 |
Feb 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.73 | 2,700 |
Feb 20, 2024 | 14.09 | 14.11 | 13.60 | 13.64 | 13.59 | 3,600 |
Feb 16, 2024 | 14.00 | 14.09 | 13.67 | 14.09 | 14.03 | 2,300 |
Feb 15, 2024 | 13.63 | 14.15 | 13.63 | 14.00 | 13.94 | 14,800 |
Feb 14, 2024 | 13.34 | 13.91 | 13.15 | 13.67 | 13.62 | 24,600 |
Feb 13, 2024 | 12.74 | 13.15 | 12.74 | 12.97 | 12.92 | 5,700 |
Feb 12, 2024 | 13.95 | 13.95 | 13.11 | 13.11 | 13.06 | 11,000 |
Feb 09, 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.55 | 4,400 |
Feb 08, 2024 | 13.08 | 14.00 | 12.98 | 13.61 | 13.56 | 14,600 |
Feb 07, 2024 | 12.47 | 12.94 | 12.47 | 12.94 | 12.89 | 8,900 |
Feb 06, 2024 | 12.97 | 12.97 | 12.60 | 12.63 | 12.58 | 2,800 |
Feb 05, 2024 | 12.94 | 12.95 | 12.81 | 12.81 | 12.76 | 6,400 |
Feb 02, 2024 | 12.86 | 13.17 | 12.77 | 13.10 | 13.05 | 4,900 |
Feb 01, 2024 | 12.97 | 13.11 | 12.84 | 12.99 | 12.94 | 4,000 |
Jan 31, 2024 | 13.07 | 13.22 | 12.94 | 12.94 | 12.89 | 7,500 |
Jan 30, 2024 | 13.27 | 13.42 | 12.96 | 12.96 | 12.91 | 21,500 |
Jan 30, 2024 | 0.07 Dividend | |||||
Jan 29, 2024 | 13.31 | 13.53 | 13.29 | 13.53 | 13.41 | 5,100 |
Jan 26, 2024 | 13.44 | 13.44 | 13.15 | 13.29 | 13.17 | 3,500 |
Jan 25, 2024 | 13.20 | 13.53 | 13.05 | 13.23 | 13.11 | 11,000 |
Jan 24, 2024 | 12.50 | 13.52 | 12.50 | 13.20 | 13.08 | 21,100 |
Jan 23, 2024 | 12.83 | 13.30 | 12.51 | 12.51 | 12.40 | 14,000 |
Jan 22, 2024 | 11.91 | 13.25 | 11.72 | 13.02 | 12.90 | 63,500 |
Jan 19, 2024 | 12.00 | 12.20 | 11.86 | 12.06 | 11.95 | 6,600 |
Jan 18, 2024 | 12.13 | 12.15 | 12.00 | 12.01 | 11.90 | 7,100 |
Jan 17, 2024 | 12.16 | 12.40 | 12.14 | 12.17 | 12.06 | 13,300 |
Jan 16, 2024 | 12.38 | 12.38 | 12.16 | 12.31 | 12.20 | 3,100 |
Jan 12, 2024 | 11.90 | 12.33 | 11.89 | 12.33 | 12.22 | 26,700 |
Jan 11, 2024 | 12.02 | 12.13 | 11.55 | 11.63 | 11.52 | 36,000 |
Jan 10, 2024 | 11.98 | 12.50 | 11.97 | 12.30 | 12.19 | 25,300 |
Jan 09, 2024 | 11.75 | 12.05 | 11.75 | 11.91 | 11.80 | 2,900 |
Jan 08, 2024 | 12.17 | 12.25 | 11.77 | 11.77 | 11.66 | 10,300 |
Jan 05, 2024 | 11.94 | 12.32 | 11.88 | 11.88 | 11.77 | 7,100 |
Jan 04, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 700 |
Jan 03, 2024 | 11.52 | 12.07 | 11.52 | 11.87 | 11.76 | 10,000 |
Jan 02, 2024 | 11.98 | 11.98 | 11.59 | 11.60 | 11.49 | 7,400 |
Dec 29, 2023 | 11.68 | 11.89 | 11.67 | 11.79 | 11.68 | 1,600 |
Dec 28, 2023 | 11.28 | 11.84 | 11.24 | 11.61 | 11.50 | 24,300 |
Dec 27, 2023 | 11.93 | 12.07 | 11.06 | 11.11 | 11.01 | 22,400 |
Dec 26, 2023 | 12.20 | 12.26 | 11.81 | 12.08 | 11.97 | 7,000 |
Dec 22, 2023 | 12.15 | 12.33 | 11.87 | 12.12 | 12.01 | 11,300 |
Dec 21, 2023 | 11.99 | 12.20 | 11.85 | 12.19 | 12.08 | 13,600 |
Dec 20, 2023 | 11.68 | 11.84 | 11.49 | 11.84 | 11.73 | 14,000 |
Dec 19, 2023 | 11.80 | 11.80 | 11.50 | 11.52 | 11.41 | 4,500 |
Dec 18, 2023 | 11.81 | 12.36 | 11.60 | 11.60 | 11.49 | 26,400 |
Dec 15, 2023 | 10.71 | 11.79 | 10.71 | 11.79 | 11.68 | 31,500 |
Dec 14, 2023 | 10.15 | 11.21 | 10.15 | 10.68 | 10.58 | 31,900 |
Dec 13, 2023 | 10.63 | 10.89 | 10.08 | 10.08 | 9.99 | 101,200 |
Dec 12, 2023 | 10.90 | 10.95 | 10.35 | 10.35 | 10.26 | 10,800 |
Dec 11, 2023 | 10.90 | 11.24 | 10.78 | 10.81 | 10.71 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |