Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 13.00 | 5,800 |
Apr 23, 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 12.99 | 5,400 |
Apr 22, 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 13.05 | 3,000 |
Apr 19, 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 13.38 | 2,000 |
Apr 18, 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 1,900 |
Apr 17, 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 13.36 | 3,000 |
Apr 16, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 500 |
Apr 15, 2024 | 13.48 | 13.48 | 13.45 | 13.45 | 13.45 | 1,100 |
Apr 12, 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 13.49 | 3,000 |
Apr 11, 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 1,900 |
Apr 10, 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.55 | 7,700 |
Apr 09, 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 13.57 | 1,700 |
Apr 08, 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 13.56 | 3,600 |
Apr 05, 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 13.85 | 4,300 |
Apr 04, 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 13.69 | 11,100 |
Apr 03, 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 13.69 | 3,500 |
Apr 02, 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 13.73 | 1,200 |
Apr 01, 2024 | 13.78 | 13.79 | 13.61 | 13.61 | 13.61 | 4,400 |
Mar 28, 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 13.38 | 3,700 |
Mar 27, 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 13.50 | 7,500 |
Mar 26, 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 13.56 | 7,100 |
Mar 25, 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 13.67 | 5,100 |
Mar 22, 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.79 | 600 |
Mar 21, 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 13.91 | 1,800 |
Mar 20, 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 14.20 | 3,600 |
Mar 19, 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 14.00 | 4,100 |
Mar 18, 2024 | 13.82 | 14.08 | 13.77 | 13.94 | 13.94 | 7,000 |
Mar 15, 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 14.08 | 14,900 |
Mar 14, 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 13.77 | 3,700 |
Mar 13, 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 13.95 | 1,300 |
Mar 12, 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 13.97 | 11,600 |
Mar 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,600 |
Mar 08, 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 14.05 | 5,800 |
Mar 07, 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 14.07 | 3,600 |
Mar 06, 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | 4,000 |
Mar 05, 2024 | 14.18 | 14.19 | 14.09 | 14.09 | 14.09 | 3,200 |
Mar 04, 2024 | 14.10 | 14.12 | 14.10 | 14.10 | 14.10 | 4,700 |
Mar 01, 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 14.13 | 2,000 |
Feb 29, 2024 | 14.04 | 14.18 | 14.03 | 14.18 | 14.18 | 2,000 |
Feb 28, 2024 | 14.24 | 14.32 | 14.24 | 14.25 | 14.25 | 2,300 |
Feb 27, 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 14.14 | 500 |
Feb 26, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 700 |
Feb 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 800 |
Feb 22, 2024 | 14.12 | 14.32 | 14.00 | 14.28 | 14.28 | 6,700 |
Feb 21, 2024 | 14.19 | 14.25 | 14.11 | 14.21 | 14.21 | 7,800 |
Feb 20, 2024 | 14.11 | 14.32 | 14.11 | 14.15 | 14.15 | 4,900 |
Feb 16, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 700 |
Feb 15, 2024 | 14.62 | 14.89 | 14.30 | 14.43 | 14.43 | 8,200 |
Feb 14, 2024 | 14.43 | 14.59 | 14.25 | 14.58 | 14.58 | 9,100 |
Feb 14, 2024 | 0.14 Dividend | |||||
Feb 13, 2024 | 14.25 | 14.59 | 14.25 | 14.59 | 14.45 | 3,600 |
Feb 12, 2024 | 14.59 | 14.89 | 14.48 | 14.52 | 14.38 | 5,100 |
Feb 09, 2024 | 14.49 | 14.76 | 14.26 | 14.49 | 14.35 | 1,100 |
Feb 08, 2024 | 14.22 | 14.30 | 14.22 | 14.30 | 14.16 | 3,300 |
Feb 07, 2024 | 14.50 | 14.50 | 14.00 | 14.26 | 14.12 | 10,900 |
Feb 06, 2024 | 15.00 | 15.03 | 14.25 | 14.25 | 14.11 | 22,400 |
Feb 05, 2024 | 15.15 | 15.16 | 15.00 | 15.15 | 15.00 | 5,700 |
Feb 02, 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 15.00 | 3,900 |
Feb 01, 2024 | 15.28 | 15.28 | 15.10 | 15.10 | 14.96 | 700 |
Jan 31, 2024 | 15.10 | 15.28 | 15.10 | 15.10 | 14.96 | 3,300 |
Jan 30, 2024 | 15.17 | 15.40 | 15.16 | 15.16 | 15.01 | 4,700 |
Jan 29, 2024 | 15.00 | 15.27 | 15.00 | 15.10 | 14.96 | 18,000 |
Jan 26, 2024 | 14.50 | 14.79 | 14.26 | 14.79 | 14.65 | 4,700 |
Jan 25, 2024 | 14.20 | 14.50 | 13.99 | 14.50 | 14.36 | 9,700 |
Jan 24, 2024 | 14.07 | 14.08 | 13.85 | 13.87 | 13.74 | 3,900 |
Jan 23, 2024 | 14.14 | 14.14 | 13.72 | 13.72 | 13.59 | 16,100 |
Jan 22, 2024 | 13.73 | 14.00 | 13.73 | 13.95 | 13.82 | 3,400 |
Jan 19, 2024 | 13.41 | 13.75 | 13.40 | 13.75 | 13.62 | 4,000 |
Jan 18, 2024 | 13.32 | 13.45 | 13.15 | 13.27 | 13.14 | 4,400 |
Jan 17, 2024 | 13.08 | 13.55 | 13.08 | 13.52 | 13.39 | 6,500 |
Jan 16, 2024 | 13.25 | 13.45 | 13.15 | 13.24 | 13.11 | 5,400 |
Jan 12, 2024 | 13.41 | 13.41 | 13.12 | 13.25 | 13.12 | 6,100 |
Jan 11, 2024 | 12.93 | 13.40 | 12.85 | 13.20 | 13.07 | 22,600 |
Jan 10, 2024 | 12.88 | 12.99 | 12.77 | 12.91 | 12.79 | 5,000 |
Jan 09, 2024 | 12.65 | 12.81 | 12.65 | 12.77 | 12.65 | 2,800 |
Jan 08, 2024 | 12.81 | 12.91 | 12.81 | 12.88 | 12.76 | 4,000 |
Jan 05, 2024 | 12.99 | 12.99 | 12.74 | 12.76 | 12.64 | 10,200 |
Jan 04, 2024 | 12.96 | 13.00 | 12.80 | 13.00 | 12.88 | 9,900 |
Jan 03, 2024 | 12.80 | 12.92 | 12.60 | 12.85 | 12.73 | 7,200 |
Jan 02, 2024 | 12.76 | 12.81 | 12.76 | 12.81 | 12.69 | 1,600 |
Dec 29, 2023 | 13.00 | 13.00 | 12.61 | 12.61 | 12.49 | 7,400 |
Dec 28, 2023 | 12.77 | 12.80 | 12.61 | 12.67 | 12.55 | 5,000 |
Dec 27, 2023 | 12.51 | 13.00 | 12.51 | 12.99 | 12.87 | 6,900 |
Dec 26, 2023 | 12.82 | 13.00 | 12.42 | 12.57 | 12.45 | 19,100 |
Dec 22, 2023 | 12.20 | 13.00 | 12.20 | 12.89 | 12.77 | 47,500 |
Dec 21, 2023 | 12.01 | 12.22 | 12.01 | 12.10 | 11.98 | 5,300 |
Dec 20, 2023 | 11.82 | 12.23 | 11.82 | 12.07 | 11.95 | 7,400 |
Dec 19, 2023 | 12.00 | 12.06 | 11.99 | 12.00 | 11.88 | 23,900 |
Dec 18, 2023 | 12.14 | 12.14 | 12.00 | 12.00 | 11.88 | 5,200 |
Dec 15, 2023 | 12.00 | 12.17 | 12.00 | 12.00 | 11.88 | 11,800 |
Dec 14, 2023 | 11.95 | 12.31 | 11.75 | 12.09 | 11.97 | 11,000 |
Dec 13, 2023 | 11.32 | 11.68 | 11.30 | 11.64 | 11.53 | 16,800 |
Dec 12, 2023 | 11.51 | 11.87 | 11.30 | 11.30 | 11.19 | 7,200 |
Dec 11, 2023 | 11.78 | 11.89 | 11.50 | 11.75 | 11.64 | 12,600 |
Dec 08, 2023 | 11.41 | 11.85 | 11.40 | 11.85 | 11.74 | 13,600 |
Dec 07, 2023 | 11.39 | 11.63 | 11.39 | 11.60 | 11.49 | 7,300 |
Dec 06, 2023 | 11.32 | 11.50 | 11.26 | 11.26 | 11.15 | 12,300 |
Dec 05, 2023 | 11.98 | 11.98 | 11.30 | 11.30 | 11.19 | 4,100 |
Dec 04, 2023 | 11.50 | 11.56 | 11.10 | 11.40 | 11.29 | 5,200 |
Dec 01, 2023 | 11.42 | 11.56 | 11.40 | 11.56 | 11.45 | 13,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |