Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.97 | 15.74 | 14.94 | 15.55 | 15.55 | 2,319,643 |
Apr 30, 2024 | 15.15 | 15.39 | 14.74 | 14.88 | 14.88 | 1,976,678 |
Apr 29, 2024 | 15.24 | 15.39 | 15.17 | 15.26 | 15.26 | 866,546 |
Apr 26, 2024 | 15.00 | 15.27 | 14.98 | 15.05 | 15.05 | 1,547,061 |
Apr 25, 2024 | 15.06 | 15.38 | 14.89 | 14.90 | 14.90 | 1,301,542 |
Apr 24, 2024 | 15.34 | 15.40 | 14.97 | 15.04 | 15.04 | 1,556,122 |
Apr 23, 2024 | 15.53 | 15.84 | 15.15 | 15.34 | 15.34 | 1,964,821 |
Apr 22, 2024 | 15.50 | 16.11 | 14.98 | 15.44 | 15.44 | 3,066,660 |
Apr 19, 2024 | 14.85 | 15.10 | 14.70 | 15.10 | 15.10 | 2,098,690 |
Apr 18, 2024 | 14.46 | 15.18 | 14.46 | 15.10 | 15.10 | 2,359,615 |
Apr 17, 2024 | 13.97 | 14.44 | 13.90 | 14.29 | 14.29 | 1,707,524 |
Apr 16, 2024 | 14.00 | 14.13 | 13.66 | 13.88 | 13.88 | 2,164,186 |
Apr 15, 2024 | 14.45 | 14.79 | 14.29 | 14.30 | 14.30 | 2,089,016 |
Apr 12, 2024 | 14.97 | 15.06 | 14.34 | 14.37 | 14.37 | 1,837,814 |
Apr 11, 2024 | 14.88 | 15.36 | 14.83 | 14.83 | 14.83 | 1,990,317 |
Apr 10, 2024 | 14.94 | 15.66 | 14.68 | 14.90 | 14.90 | 3,463,413 |
Apr 09, 2024 | 13.80 | 15.40 | 13.74 | 14.85 | 14.85 | 3,989,340 |
Apr 08, 2024 | 13.78 | 14.03 | 13.18 | 13.88 | 13.88 | 2,265,503 |
Apr 05, 2024 | 13.87 | 13.88 | 13.37 | 13.84 | 13.84 | 2,750,725 |
Apr 04, 2024 | 14.20 | 14.23 | 13.98 | 14.06 | 14.06 | 1,509,969 |
Apr 03, 2024 | 14.19 | 14.25 | 13.85 | 14.20 | 14.20 | 1,536,965 |
Apr 02, 2024 | 13.90 | 14.21 | 13.72 | 14.09 | 14.09 | 1,986,742 |
Mar 28, 2024 | 13.84 | 14.27 | 13.81 | 14.13 | 14.13 | 2,228,241 |
Mar 27, 2024 | 13.65 | 13.85 | 13.52 | 13.77 | 13.77 | 1,436,681 |
Mar 26, 2024 | 13.18 | 13.60 | 13.15 | 13.60 | 13.60 | 1,615,397 |
Mar 25, 2024 | 13.10 | 13.33 | 13.04 | 13.18 | 13.18 | 1,118,237 |
Mar 22, 2024 | 13.16 | 13.21 | 12.91 | 13.11 | 13.11 | 1,881,411 |
Mar 21, 2024 | 13.04 | 13.36 | 13.00 | 13.21 | 13.21 | 1,852,445 |
Mar 20, 2024 | 12.85 | 12.90 | 12.69 | 12.79 | 12.79 | 1,155,518 |
Mar 19, 2024 | 13.03 | 13.13 | 12.81 | 12.88 | 12.88 | 1,799,127 |
Mar 18, 2024 | 12.93 | 13.57 | 12.90 | 13.10 | 13.10 | 4,398,468 |
Mar 15, 2024 | 12.07 | 12.31 | 11.92 | 12.31 | 12.31 | 5,448,611 |
Mar 14, 2024 | 11.95 | 12.44 | 11.90 | 12.05 | 12.05 | 2,415,534 |
Mar 13, 2024 | 12.12 | 12.13 | 11.56 | 11.90 | 11.90 | 2,112,920 |
Mar 12, 2024 | 11.77 | 12.23 | 11.68 | 12.15 | 12.15 | 1,615,039 |
Mar 11, 2024 | 11.84 | 11.98 | 11.56 | 11.73 | 11.73 | 1,412,815 |
Mar 08, 2024 | 11.98 | 12.30 | 11.87 | 12.01 | 12.01 | 1,154,505 |
Mar 07, 2024 | 11.79 | 12.10 | 11.69 | 12.06 | 12.06 | 1,335,247 |
Mar 06, 2024 | 11.63 | 11.99 | 11.62 | 11.84 | 11.84 | 1,109,963 |
Mar 05, 2024 | 11.88 | 11.89 | 11.53 | 11.64 | 11.64 | 1,860,078 |
Mar 04, 2024 | 12.09 | 12.13 | 11.96 | 12.06 | 12.06 | 956,714 |
Mar 01, 2024 | 12.49 | 12.49 | 12.01 | 12.09 | 12.09 | 1,182,820 |
Feb 29, 2024 | 12.38 | 12.50 | 12.19 | 12.34 | 12.34 | 3,385,305 |
Feb 28, 2024 | 12.34 | 12.52 | 12.23 | 12.38 | 12.38 | 1,920,426 |
Feb 27, 2024 | 11.56 | 12.27 | 11.52 | 12.21 | 12.21 | 2,979,375 |
Feb 26, 2024 | 11.75 | 11.77 | 11.54 | 11.56 | 11.56 | 1,377,897 |
Feb 23, 2024 | 11.96 | 12.00 | 11.66 | 11.79 | 11.79 | 1,351,237 |
Feb 22, 2024 | 12.07 | 12.31 | 11.77 | 11.82 | 11.82 | 2,051,114 |
Feb 21, 2024 | 11.54 | 11.94 | 11.52 | 11.94 | 11.94 | 2,752,339 |
Feb 20, 2024 | 11.28 | 11.50 | 11.20 | 11.44 | 11.44 | 1,609,858 |
Feb 19, 2024 | 11.57 | 11.60 | 11.34 | 11.35 | 11.35 | 1,285,546 |
Feb 16, 2024 | 11.68 | 11.84 | 11.60 | 11.69 | 11.69 | 1,600,913 |
Feb 15, 2024 | 11.51 | 11.89 | 11.48 | 11.53 | 11.53 | 1,596,806 |
Feb 14, 2024 | 11.15 | 11.43 | 11.10 | 11.38 | 11.38 | 1,320,024 |
Feb 13, 2024 | 11.51 | 11.52 | 11.18 | 11.23 | 11.23 | 2,337,922 |
Feb 12, 2024 | 11.72 | 11.78 | 11.44 | 11.53 | 11.53 | 1,706,855 |
Feb 09, 2024 | 11.59 | 11.82 | 11.54 | 11.70 | 11.70 | 1,375,743 |
Feb 08, 2024 | 11.50 | 11.78 | 11.47 | 11.61 | 11.61 | 1,373,947 |
Feb 07, 2024 | 11.45 | 11.68 | 11.32 | 11.52 | 11.52 | 1,358,081 |
Feb 06, 2024 | 11.54 | 11.64 | 11.28 | 11.49 | 11.49 | 1,508,888 |
Feb 05, 2024 | 11.90 | 12.00 | 11.42 | 11.48 | 11.48 | 1,830,209 |
Feb 02, 2024 | 11.99 | 12.21 | 11.96 | 11.96 | 11.96 | 1,543,021 |
Feb 01, 2024 | 11.54 | 12.03 | 11.52 | 11.83 | 11.83 | 1,661,959 |
Jan 31, 2024 | 11.76 | 11.95 | 11.69 | 11.75 | 11.75 | 1,354,866 |
Jan 30, 2024 | 11.60 | 11.71 | 11.47 | 11.68 | 11.68 | 1,221,105 |
Jan 29, 2024 | 11.60 | 11.66 | 11.36 | 11.64 | 11.64 | 1,547,473 |
Jan 26, 2024 | 11.41 | 11.77 | 11.37 | 11.69 | 11.69 | 2,866,196 |
Jan 25, 2024 | 11.35 | 11.52 | 11.23 | 11.36 | 11.36 | 2,265,405 |
Jan 24, 2024 | 12.12 | 12.31 | 10.95 | 11.26 | 11.26 | 5,595,502 |
Jan 23, 2024 | 11.67 | 12.16 | 11.49 | 11.90 | 11.90 | 3,723,298 |
Jan 22, 2024 | 11.13 | 11.49 | 11.11 | 11.47 | 11.47 | 2,204,376 |
Jan 19, 2024 | 11.41 | 11.44 | 10.84 | 10.97 | 10.97 | 2,985,212 |
Jan 18, 2024 | 11.31 | 11.49 | 11.22 | 11.31 | 11.31 | 1,677,617 |
Jan 17, 2024 | 11.26 | 11.40 | 11.06 | 11.35 | 11.35 | 2,581,676 |
Jan 16, 2024 | 11.67 | 11.67 | 11.23 | 11.44 | 11.44 | 3,052,509 |
Jan 15, 2024 | 11.99 | 12.01 | 11.85 | 11.86 | 11.86 | 1,591,395 |
Jan 12, 2024 | 11.83 | 11.95 | 11.69 | 11.80 | 11.80 | 1,659,531 |
Jan 11, 2024 | 11.88 | 12.02 | 11.73 | 11.73 | 11.73 | 2,163,838 |
Jan 10, 2024 | 11.90 | 12.19 | 11.66 | 11.69 | 11.69 | 1,881,866 |
Jan 09, 2024 | 11.34 | 11.97 | 11.34 | 11.90 | 11.90 | 2,598,925 |
Jan 08, 2024 | 11.26 | 11.35 | 11.04 | 11.28 | 11.28 | 1,233,543 |
Jan 05, 2024 | 11.20 | 11.29 | 10.93 | 11.22 | 11.22 | 1,668,981 |
Jan 04, 2024 | 11.17 | 11.36 | 11.11 | 11.23 | 11.23 | 2,808,490 |
Jan 03, 2024 | 12.00 | 12.01 | 10.66 | 10.97 | 10.97 | 7,432,835 |
Jan 02, 2024 | 12.28 | 12.51 | 12.05 | 12.17 | 12.17 | 1,349,653 |
Dec 29, 2023 | 12.15 | 12.27 | 12.11 | 12.18 | 12.18 | 1,077,536 |
Dec 28, 2023 | 12.25 | 12.31 | 12.06 | 12.14 | 12.14 | 844,924 |
Dec 27, 2023 | 12.09 | 12.34 | 12.09 | 12.20 | 12.20 | 1,280,912 |
Dec 22, 2023 | 12.13 | 12.25 | 11.98 | 12.01 | 12.01 | 1,330,777 |
Dec 21, 2023 | 12.16 | 12.32 | 12.07 | 12.22 | 12.22 | 1,109,133 |
Dec 20, 2023 | 12.27 | 12.47 | 12.02 | 12.19 | 12.19 | 1,616,687 |
Dec 19, 2023 | 11.94 | 12.32 | 11.92 | 12.23 | 12.23 | 2,255,608 |
Dec 18, 2023 | 12.12 | 12.33 | 11.94 | 12.06 | 12.06 | 2,067,016 |
Dec 15, 2023 | 11.74 | 12.07 | 11.70 | 12.05 | 12.05 | 5,738,574 |
Dec 14, 2023 | 11.00 | 11.65 | 10.82 | 11.65 | 11.65 | 4,351,910 |
Dec 13, 2023 | 11.02 | 11.19 | 10.68 | 10.69 | 10.69 | 3,034,251 |
Dec 12, 2023 | 11.40 | 11.40 | 11.07 | 11.08 | 11.08 | 2,203,752 |
Dec 11, 2023 | 11.65 | 11.69 | 11.35 | 11.35 | 11.35 | 1,851,179 |
Dec 08, 2023 | 11.44 | 11.82 | 11.32 | 11.69 | 11.69 | 2,654,585 |
Dec 07, 2023 | 11.50 | 11.69 | 11.32 | 11.63 | 11.63 | 1,763,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |