Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.75 | 14.96 | 11.68 | 14.72 | 14.72 | 1,792,987 |
May 02, 2024 | 15.31 | 15.38 | 15.02 | 15.04 | 15.04 | 918,300 |
May 01, 2024 | 14.97 | 15.32 | 14.80 | 15.03 | 15.03 | 727,400 |
Apr 30, 2024 | 15.12 | 15.16 | 14.86 | 14.92 | 14.92 | 365,800 |
Apr 29, 2024 | 15.43 | 15.57 | 15.16 | 15.20 | 15.20 | 365,400 |
Apr 26, 2024 | 15.68 | 15.88 | 15.28 | 15.32 | 15.32 | 720,100 |
Apr 25, 2024 | 15.43 | 15.65 | 15.29 | 15.61 | 15.61 | 450,200 |
Apr 24, 2024 | 15.93 | 15.93 | 15.61 | 15.64 | 15.64 | 315,900 |
Apr 23, 2024 | 15.93 | 16.06 | 15.85 | 15.97 | 15.97 | 553,100 |
Apr 22, 2024 | 15.39 | 15.97 | 15.32 | 15.92 | 15.92 | 299,600 |
Apr 19, 2024 | 15.09 | 15.44 | 15.08 | 15.29 | 15.29 | 265,900 |
Apr 18, 2024 | 15.22 | 15.35 | 15.08 | 15.15 | 15.15 | 191,800 |
Apr 17, 2024 | 15.26 | 15.36 | 15.04 | 15.14 | 15.14 | 165,900 |
Apr 16, 2024 | 14.94 | 15.20 | 14.92 | 15.15 | 15.15 | 205,800 |
Apr 15, 2024 | 15.22 | 15.35 | 14.97 | 15.11 | 15.11 | 307,000 |
Apr 12, 2024 | 15.78 | 15.87 | 15.12 | 15.22 | 15.22 | 484,800 |
Apr 11, 2024 | 15.65 | 15.95 | 15.43 | 15.83 | 15.83 | 275,000 |
Apr 10, 2024 | 15.67 | 15.91 | 15.50 | 15.65 | 15.65 | 655,800 |
Apr 09, 2024 | 15.96 | 16.07 | 15.65 | 15.91 | 15.91 | 715,700 |
Apr 08, 2024 | 15.27 | 15.64 | 15.02 | 15.59 | 15.59 | 525,700 |
Apr 05, 2024 | 14.72 | 15.45 | 14.72 | 15.24 | 15.24 | 393,400 |
Apr 04, 2024 | 14.89 | 15.07 | 14.74 | 14.80 | 14.80 | 424,400 |
Apr 03, 2024 | 14.48 | 14.83 | 14.14 | 14.73 | 14.73 | 362,500 |
Apr 02, 2024 | 14.06 | 14.63 | 13.98 | 14.61 | 14.61 | 492,800 |
Apr 01, 2024 | 14.16 | 14.26 | 13.92 | 14.20 | 14.20 | 366,900 |
Mar 28, 2024 | 14.14 | 14.30 | 14.00 | 14.13 | 14.13 | 216,300 |
Mar 27, 2024 | 14.00 | 14.20 | 13.93 | 14.18 | 14.18 | 292,400 |
Mar 26, 2024 | 13.87 | 13.96 | 13.76 | 13.84 | 13.84 | 189,200 |
Mar 25, 2024 | 13.77 | 13.84 | 13.69 | 13.74 | 13.74 | 245,100 |
Mar 22, 2024 | 14.40 | 14.50 | 13.76 | 13.76 | 13.76 | 180,600 |
Mar 21, 2024 | 13.90 | 14.45 | 13.79 | 14.36 | 14.36 | 374,000 |
Mar 20, 2024 | 13.63 | 13.93 | 13.51 | 13.88 | 13.88 | 225,700 |
Mar 19, 2024 | 13.45 | 13.80 | 13.45 | 13.70 | 13.70 | 186,000 |
Mar 18, 2024 | 13.49 | 13.74 | 13.47 | 13.56 | 13.56 | 205,400 |
Mar 15, 2024 | 13.23 | 13.52 | 13.19 | 13.50 | 13.50 | 501,300 |
Mar 14, 2024 | 13.11 | 13.26 | 12.99 | 13.25 | 13.25 | 280,800 |
Mar 13, 2024 | 13.18 | 13.31 | 13.08 | 13.13 | 13.13 | 212,800 |
Mar 12, 2024 | 13.32 | 13.32 | 13.07 | 13.18 | 13.18 | 229,000 |
Mar 11, 2024 | 13.25 | 13.48 | 13.06 | 13.31 | 13.31 | 293,200 |
Mar 08, 2024 | 13.60 | 13.69 | 13.13 | 13.34 | 13.34 | 331,200 |
Mar 07, 2024 | 13.39 | 13.45 | 12.75 | 13.44 | 13.44 | 619,100 |
Mar 06, 2024 | 13.34 | 13.47 | 13.19 | 13.30 | 13.30 | 473,800 |
Mar 05, 2024 | 13.27 | 13.58 | 13.21 | 13.29 | 13.29 | 446,300 |
Mar 04, 2024 | 13.61 | 13.85 | 13.25 | 13.36 | 13.36 | 458,000 |
Mar 01, 2024 | 13.63 | 13.69 | 13.35 | 13.54 | 13.54 | 603,500 |
Feb 29, 2024 | 13.72 | 13.99 | 13.58 | 13.66 | 13.66 | 637,300 |
Feb 28, 2024 | 13.00 | 13.70 | 12.87 | 13.49 | 13.49 | 1,392,000 |
Feb 27, 2024 | 13.07 | 13.19 | 12.95 | 13.04 | 13.04 | 311,500 |
Feb 27, 2024 | 0.07 Dividend | |||||
Feb 26, 2024 | 13.01 | 13.22 | 12.88 | 13.01 | 12.94 | 176,700 |
Feb 23, 2024 | 12.82 | 13.00 | 12.80 | 12.97 | 12.90 | 225,200 |
Feb 22, 2024 | 12.80 | 12.95 | 12.73 | 12.84 | 12.77 | 174,300 |
Feb 21, 2024 | 12.99 | 13.00 | 12.74 | 12.82 | 12.75 | 149,300 |
Feb 20, 2024 | 13.17 | 13.20 | 12.94 | 13.02 | 12.95 | 275,100 |
Feb 16, 2024 | 13.27 | 13.48 | 12.55 | 13.43 | 13.36 | 272,900 |
Feb 15, 2024 | 12.78 | 13.36 | 12.69 | 13.30 | 13.23 | 545,800 |
Feb 14, 2024 | 12.66 | 12.77 | 12.47 | 12.66 | 12.59 | 120,700 |
Feb 13, 2024 | 12.73 | 12.85 | 12.39 | 12.49 | 12.42 | 488,700 |
Feb 12, 2024 | 12.81 | 13.21 | 12.81 | 13.13 | 13.06 | 205,300 |
Feb 09, 2024 | 12.67 | 13.18 | 12.54 | 12.80 | 12.73 | 385,600 |
Feb 08, 2024 | 11.93 | 12.53 | 11.89 | 12.49 | 12.42 | 424,600 |
Feb 07, 2024 | 11.71 | 11.93 | 11.52 | 11.75 | 11.69 | 185,800 |
Feb 06, 2024 | 11.62 | 11.69 | 11.44 | 11.69 | 11.63 | 259,600 |
Feb 05, 2024 | 11.58 | 11.81 | 11.48 | 11.68 | 11.62 | 213,200 |
Feb 02, 2024 | 11.53 | 11.85 | 11.53 | 11.74 | 11.68 | 138,700 |
Feb 01, 2024 | 11.77 | 11.95 | 11.47 | 11.73 | 11.67 | 161,700 |
Jan 31, 2024 | 12.19 | 12.29 | 11.73 | 11.75 | 11.69 | 235,400 |
Jan 30, 2024 | 12.48 | 12.65 | 12.20 | 12.24 | 12.17 | 269,400 |
Jan 29, 2024 | 11.32 | 12.50 | 11.32 | 12.49 | 12.42 | 698,600 |
Jan 26, 2024 | 11.37 | 11.45 | 11.12 | 11.16 | 11.10 | 488,800 |
Jan 25, 2024 | 11.47 | 11.50 | 11.28 | 11.31 | 11.25 | 97,400 |
Jan 24, 2024 | 11.52 | 11.59 | 11.30 | 11.31 | 11.25 | 93,100 |
Jan 23, 2024 | 11.41 | 11.63 | 11.36 | 11.40 | 11.34 | 166,300 |
Jan 22, 2024 | 11.27 | 11.55 | 11.25 | 11.51 | 11.45 | 178,800 |
Jan 19, 2024 | 11.11 | 11.33 | 10.96 | 11.23 | 11.17 | 288,300 |
Jan 18, 2024 | 11.04 | 11.16 | 10.88 | 11.01 | 10.95 | 142,100 |
Jan 17, 2024 | 10.77 | 11.03 | 10.73 | 10.97 | 10.91 | 165,800 |
Jan 16, 2024 | 10.93 | 11.37 | 10.77 | 10.97 | 10.91 | 255,800 |
Jan 12, 2024 | 11.05 | 11.05 | 10.83 | 10.95 | 10.89 | 233,700 |
Jan 11, 2024 | 11.08 | 11.29 | 10.76 | 10.88 | 10.82 | 174,100 |
Jan 10, 2024 | 11.23 | 11.34 | 10.88 | 11.07 | 11.01 | 309,700 |
Jan 09, 2024 | 11.23 | 11.57 | 10.88 | 11.23 | 11.17 | 557,600 |
Jan 08, 2024 | 11.67 | 11.90 | 11.55 | 11.89 | 11.83 | 138,400 |
Jan 05, 2024 | 11.86 | 11.96 | 11.68 | 11.68 | 11.62 | 168,400 |
Jan 04, 2024 | 11.83 | 12.03 | 11.83 | 11.89 | 11.83 | 176,000 |
Jan 03, 2024 | 12.16 | 12.26 | 11.56 | 11.93 | 11.87 | 260,200 |
Jan 02, 2024 | 12.19 | 12.37 | 11.89 | 12.04 | 11.98 | 233,900 |
Dec 29, 2023 | 12.48 | 12.72 | 12.20 | 12.23 | 12.16 | 146,900 |
Dec 28, 2023 | 12.48 | 12.54 | 12.26 | 12.44 | 12.37 | 140,100 |
Dec 27, 2023 | 12.47 | 12.54 | 12.39 | 12.48 | 12.41 | 107,300 |
Dec 26, 2023 | 12.24 | 12.44 | 12.18 | 12.42 | 12.35 | 146,600 |
Dec 22, 2023 | 12.36 | 12.38 | 12.12 | 12.21 | 12.14 | 211,600 |
Dec 21, 2023 | 12.34 | 12.49 | 12.23 | 12.25 | 12.18 | 245,400 |
Dec 20, 2023 | 12.53 | 12.71 | 12.27 | 12.28 | 12.21 | 196,900 |
Dec 19, 2023 | 12.63 | 12.80 | 11.83 | 12.60 | 12.53 | 277,600 |
Dec 18, 2023 | 12.63 | 12.91 | 12.48 | 12.49 | 12.42 | 481,900 |
Dec 15, 2023 | 12.59 | 12.92 | 12.50 | 12.63 | 12.56 | 677,600 |
Dec 14, 2023 | 12.10 | 12.53 | 11.96 | 12.48 | 12.41 | 385,200 |
Dec 13, 2023 | 11.88 | 12.12 | 11.69 | 11.97 | 11.91 | 428,900 |
Dec 12, 2023 | 11.79 | 11.98 | 11.74 | 11.86 | 11.80 | 157,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |