Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.64 | 15.99 | 15.66 | 15.96 | 15.96 | 24,605 |
May 01, 2024 | 14.74 | 15.00 | 14.64 | 14.80 | 14.80 | 7,700 |
Apr 30, 2024 | 14.78 | 14.88 | 14.54 | 14.56 | 14.56 | 13,400 |
Apr 29, 2024 | 14.97 | 15.27 | 14.92 | 15.21 | 15.21 | 52,000 |
Apr 26, 2024 | 15.13 | 15.13 | 14.84 | 15.03 | 15.03 | 18,600 |
Apr 25, 2024 | 14.21 | 14.50 | 14.14 | 14.45 | 14.45 | 9,100 |
Apr 24, 2024 | 14.22 | 14.36 | 14.12 | 14.35 | 14.35 | 22,700 |
Apr 23, 2024 | 13.64 | 13.80 | 13.61 | 13.80 | 13.80 | 13,300 |
Apr 22, 2024 | 12.98 | 13.40 | 12.98 | 13.36 | 13.36 | 10,500 |
Apr 19, 2024 | 12.92 | 13.04 | 12.90 | 12.97 | 12.97 | 11,100 |
Apr 18, 2024 | 12.90 | 13.07 | 12.90 | 12.99 | 12.99 | 15,000 |
Apr 17, 2024 | 12.71 | 12.77 | 12.57 | 12.60 | 12.60 | 22,400 |
Apr 16, 2024 | 12.73 | 12.76 | 12.52 | 12.65 | 12.65 | 7,600 |
Apr 15, 2024 | 13.16 | 13.16 | 12.81 | 12.90 | 12.90 | 18,500 |
Apr 12, 2024 | 13.18 | 13.18 | 12.76 | 12.78 | 12.78 | 27,400 |
Apr 11, 2024 | 13.84 | 13.90 | 13.60 | 13.77 | 13.77 | 27,500 |
Apr 10, 2024 | 13.61 | 13.66 | 13.44 | 13.50 | 13.50 | 10,700 |
Apr 09, 2024 | 13.64 | 13.66 | 13.54 | 13.65 | 13.65 | 10,300 |
Apr 08, 2024 | 13.39 | 13.49 | 13.37 | 13.41 | 13.41 | 4,400 |
Apr 05, 2024 | 13.24 | 13.32 | 13.22 | 13.25 | 13.25 | 5,600 |
Apr 04, 2024 | 13.66 | 13.75 | 13.36 | 13.44 | 13.44 | 9,500 |
Apr 03, 2024 | 13.42 | 13.57 | 13.28 | 13.54 | 13.54 | 20,200 |
Apr 02, 2024 | 13.80 | 13.88 | 13.67 | 13.69 | 13.69 | 33,200 |
Apr 01, 2024 | 13.69 | 13.69 | 13.45 | 13.45 | 13.45 | 6,400 |
Mar 28, 2024 | 13.03 | 13.17 | 13.03 | 13.14 | 13.14 | 9,000 |
Mar 27, 2024 | 12.62 | 12.84 | 12.62 | 12.84 | 12.84 | 6,300 |
Mar 26, 2024 | 12.91 | 12.95 | 12.87 | 12.89 | 12.89 | 5,600 |
Mar 25, 2024 | 12.75 | 12.83 | 12.70 | 12.76 | 12.76 | 16,200 |
Mar 22, 2024 | 12.77 | 12.78 | 12.67 | 12.75 | 12.75 | 6,400 |
Mar 21, 2024 | 13.24 | 13.28 | 13.11 | 13.14 | 13.14 | 5,100 |
Mar 20, 2024 | 13.06 | 13.22 | 12.96 | 13.21 | 13.21 | 8,900 |
Mar 20, 2024 | 0.046 Dividend | |||||
Mar 19, 2024 | 13.02 | 13.02 | 12.83 | 13.02 | 12.97 | 35,500 |
Mar 18, 2024 | 13.33 | 13.33 | 13.15 | 13.18 | 13.13 | 16,600 |
Mar 15, 2024 | 13.24 | 13.30 | 13.13 | 13.13 | 13.08 | 7,600 |
Mar 14, 2024 | 13.50 | 13.50 | 13.22 | 13.32 | 13.27 | 14,000 |
Mar 13, 2024 | 13.93 | 14.09 | 13.85 | 13.89 | 13.84 | 23,800 |
Mar 12, 2024 | 13.70 | 13.81 | 13.66 | 13.81 | 13.76 | 43,800 |
Mar 11, 2024 | 13.00 | 13.35 | 13.00 | 13.16 | 13.11 | 11,300 |
Mar 08, 2024 | 12.52 | 12.67 | 12.47 | 12.60 | 12.56 | 7,500 |
Mar 07, 2024 | 12.41 | 12.47 | 12.34 | 12.46 | 12.42 | 8,800 |
Mar 06, 2024 | 12.87 | 12.88 | 12.65 | 12.67 | 12.63 | 64,100 |
Mar 05, 2024 | 12.27 | 12.39 | 12.15 | 12.18 | 12.14 | 34,700 |
Mar 04, 2024 | 12.84 | 12.84 | 12.52 | 12.59 | 12.55 | 8,500 |
Mar 01, 2024 | 12.98 | 13.19 | 12.98 | 13.13 | 13.08 | 18,900 |
Feb 29, 2024 | 12.77 | 12.84 | 12.57 | 12.62 | 12.58 | 15,400 |
Feb 28, 2024 | 13.03 | 13.03 | 12.67 | 12.67 | 12.63 | 24,200 |
Feb 27, 2024 | 13.56 | 13.65 | 13.55 | 13.59 | 13.54 | 16,700 |
Feb 26, 2024 | 13.40 | 13.40 | 13.17 | 13.19 | 13.14 | 22,400 |
Feb 23, 2024 | 13.42 | 13.49 | 13.26 | 13.41 | 13.36 | 11,600 |
Feb 22, 2024 | 13.16 | 13.23 | 12.98 | 13.17 | 13.12 | 39,300 |
Feb 21, 2024 | 12.77 | 13.00 | 12.72 | 12.83 | 12.78 | 34,900 |
Feb 20, 2024 | 12.35 | 12.35 | 12.09 | 12.15 | 12.11 | 15,100 |
Feb 16, 2024 | 12.47 | 12.50 | 12.34 | 12.35 | 12.31 | 26,300 |
Feb 15, 2024 | 11.88 | 12.03 | 11.88 | 11.96 | 11.92 | 4,200 |
Feb 14, 2024 | 11.82 | 11.87 | 11.70 | 11.87 | 11.83 | 5,100 |
Feb 13, 2024 | 11.71 | 11.82 | 11.37 | 11.44 | 11.40 | 9,100 |
Feb 12, 2024 | 11.78 | 12.27 | 11.78 | 11.97 | 11.93 | 60,300 |
Feb 09, 2024 | 11.43 | 11.62 | 11.19 | 11.62 | 11.58 | 26,400 |
Feb 08, 2024 | 11.57 | 11.57 | 11.36 | 11.37 | 11.33 | 14,900 |
Feb 07, 2024 | 11.91 | 12.00 | 11.81 | 11.92 | 11.88 | 15,000 |
Feb 06, 2024 | 12.01 | 12.45 | 11.94 | 12.45 | 12.41 | 27,000 |
Feb 05, 2024 | 10.90 | 11.21 | 10.90 | 11.16 | 11.12 | 15,800 |
Feb 02, 2024 | 10.80 | 10.82 | 10.68 | 10.75 | 10.71 | 16,700 |
Feb 01, 2024 | 11.25 | 11.26 | 11.06 | 11.19 | 11.15 | 11,400 |
Jan 31, 2024 | 10.99 | 11.20 | 10.99 | 11.12 | 11.08 | 14,000 |
Jan 30, 2024 | 11.24 | 11.28 | 11.17 | 11.28 | 11.24 | 16,500 |
Jan 29, 2024 | 11.64 | 11.66 | 11.50 | 11.64 | 11.60 | 8,500 |
Jan 26, 2024 | 11.87 | 12.02 | 11.87 | 11.97 | 11.93 | 20,200 |
Jan 25, 2024 | 12.41 | 12.50 | 12.04 | 12.14 | 12.10 | 48,600 |
Jan 24, 2024 | 12.39 | 12.39 | 12.09 | 12.18 | 12.14 | 43,800 |
Jan 23, 2024 | 11.22 | 11.55 | 11.22 | 11.47 | 11.43 | 36,500 |
Jan 22, 2024 | 10.34 | 10.57 | 10.27 | 10.57 | 10.53 | 13,500 |
Jan 19, 2024 | 10.66 | 11.09 | 10.61 | 11.07 | 11.03 | 3,900 |
Jan 18, 2024 | 10.98 | 10.98 | 10.88 | 10.94 | 10.90 | 10,800 |
Jan 17, 2024 | 10.69 | 10.93 | 10.67 | 10.87 | 10.83 | 22,900 |
Jan 16, 2024 | 11.72 | 11.72 | 11.44 | 11.46 | 11.42 | 10,700 |
Jan 12, 2024 | 12.38 | 12.45 | 12.27 | 12.28 | 12.24 | 13,300 |
Jan 11, 2024 | 12.30 | 12.36 | 12.21 | 12.30 | 12.26 | 17,100 |
Jan 10, 2024 | 12.09 | 12.09 | 11.98 | 12.01 | 11.97 | 10,000 |
Jan 09, 2024 | 12.07 | 12.07 | 11.98 | 12.04 | 12.00 | 8,800 |
Jan 08, 2024 | 12.27 | 12.53 | 12.16 | 12.50 | 12.46 | 26,700 |
Jan 05, 2024 | 12.96 | 13.03 | 12.85 | 12.85 | 12.80 | 29,000 |
Jan 04, 2024 | 13.05 | 13.17 | 12.98 | 12.98 | 12.93 | 4,800 |
Jan 03, 2024 | 12.87 | 13.32 | 12.87 | 13.31 | 13.26 | 8,200 |
Jan 02, 2024 | 13.00 | 13.04 | 12.86 | 12.87 | 12.82 | 11,400 |
Dec 29, 2023 | 13.53 | 13.81 | 13.53 | 13.75 | 13.70 | 14,200 |
Dec 28, 2023 | 13.45 | 13.71 | 13.45 | 13.55 | 13.50 | 23,600 |
Dec 27, 2023 | 12.95 | 13.01 | 12.84 | 12.91 | 12.86 | 14,300 |
Dec 26, 2023 | 12.95 | 12.95 | 12.74 | 12.87 | 12.82 | 8,400 |
Dec 22, 2023 | 12.53 | 12.76 | 12.44 | 12.71 | 12.67 | 22,300 |
Dec 21, 2023 | 13.16 | 13.41 | 13.05 | 13.41 | 13.36 | 7,800 |
Dec 20, 2023 | 12.99 | 13.05 | 12.59 | 12.59 | 12.55 | 10,300 |
Dec 20, 2023 | 0.114 Dividend | |||||
Dec 19, 2023 | 13.16 | 13.52 | 13.16 | 13.46 | 13.30 | 43,300 |
Dec 18, 2023 | 13.23 | 13.23 | 13.06 | 13.13 | 12.97 | 3,600 |
Dec 15, 2023 | 13.48 | 13.66 | 13.45 | 13.45 | 13.29 | 5,400 |
Dec 14, 2023 | 13.25 | 13.49 | 13.25 | 13.47 | 13.31 | 12,100 |
Dec 13, 2023 | 12.98 | 13.14 | 12.62 | 13.14 | 12.98 | 35,900 |
Dec 12, 2023 | 13.17 | 13.24 | 13.00 | 13.24 | 13.08 | 9,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |