Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.79 | 12.82 | 12.60 | 12.78 | 12.78 | 36,850 |
Apr 22, 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
Apr 19, 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
Apr 18, 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
Apr 17, 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
Apr 16, 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
Apr 15, 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
Apr 12, 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
Apr 11, 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
Apr 10, 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
Apr 09, 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
Apr 08, 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
Apr 05, 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
Apr 04, 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
Apr 03, 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
Apr 02, 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
Apr 01, 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
Mar 28, 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
Mar 27, 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
Mar 26, 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
Mar 25, 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
Mar 22, 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
Mar 21, 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
Mar 20, 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
Mar 19, 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
Mar 18, 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
Mar 15, 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
Mar 14, 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
Mar 13, 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
Mar 12, 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
Mar 11, 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
Mar 08, 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
Mar 07, 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
Mar 06, 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
Mar 05, 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
Mar 04, 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
Mar 01, 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
Feb 29, 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
Feb 28, 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
Feb 27, 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
Feb 26, 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
Feb 23, 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
Feb 22, 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
Feb 21, 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
Feb 20, 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
Feb 16, 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
Feb 15, 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
Feb 14, 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
Feb 13, 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
Feb 12, 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
Feb 09, 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
Feb 08, 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
Feb 07, 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
Feb 06, 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
Feb 05, 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
Feb 02, 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
Feb 01, 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
Jan 31, 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
Jan 30, 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
Jan 29, 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 16.36 | 592,100 |
Jan 26, 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 16.55 | 412,600 |
Jan 25, 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 16.78 | 658,300 |
Jan 24, 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 16.45 | 382,300 |
Jan 23, 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 16.49 | 395,800 |
Jan 22, 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 16.71 | 1,188,900 |
Jan 19, 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 16.20 | 521,800 |
Jan 18, 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 15.95 | 351,900 |
Jan 17, 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 15.52 | 541,300 |
Jan 16, 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 15.94 | 391,600 |
Jan 12, 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 16.36 | 358,600 |
Jan 11, 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 16.39 | 625,200 |
Jan 10, 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 16.55 | 409,900 |
Jan 09, 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 16.21 | 523,600 |
Jan 08, 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 16.66 | 454,600 |
Jan 05, 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 16.61 | 588,300 |
Jan 04, 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 16.41 | 504,300 |
Jan 03, 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 16.39 | 1,225,800 |
Jan 02, 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 16.52 | 942,400 |
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 17.61 | 477,700 |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 17.68 | 593,500 |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 17.26 | 541,900 |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 17.26 | 494,100 |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 17.24 | 684,800 |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 16.91 | 798,600 |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 16.61 | 916,700 |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 17.03 | 1,583,200 |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 16.83 | 1,035,600 |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 16.93 | 2,374,600 |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 16.64 | 1,599,100 |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 15.82 | 680,600 |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 15.49 | 934,600 |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 15.54 | 526,600 |
Dec 08, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 15.60 | 1,410,600 |
Dec 07, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 15.66 | 445,400 |
Dec 06, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 15.36 | 527,300 |
Dec 05, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 15.67 | 439,800 |
Dec 04, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 16.05 | 681,800 |
Dec 01, 2023 | 15.87 | 16.40 | 15.85 | 16.11 | 16.11 | 445,900 |
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 15.91 | 294,200 |
Nov 29, 2023 | 15.61 | 16.04 | 15.58 | 15.80 | 15.80 | 549,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |