Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.35 | 16.49 | 16.30 | 16.47 | 16.47 | 1,809,405 |
May 02, 2024 | 16.18 | 16.24 | 16.06 | 16.19 | 16.19 | 1,717,100 |
May 01, 2024 | 16.05 | 16.40 | 16.05 | 16.17 | 16.17 | 2,151,400 |
Apr 30, 2024 | 16.13 | 16.25 | 16.02 | 16.05 | 16.05 | 1,611,200 |
Apr 29, 2024 | 16.14 | 16.33 | 15.94 | 16.24 | 16.24 | 6,113,800 |
Apr 26, 2024 | 17.85 | 17.90 | 17.60 | 17.77 | 17.77 | 4,159,200 |
Apr 25, 2024 | 17.52 | 17.95 | 17.50 | 17.92 | 17.92 | 6,901,600 |
Apr 24, 2024 | 16.39 | 16.51 | 16.30 | 16.48 | 16.48 | 3,032,600 |
Apr 23, 2024 | 16.28 | 16.50 | 16.28 | 16.50 | 16.50 | 3,042,800 |
Apr 22, 2024 | 16.06 | 16.26 | 16.03 | 16.24 | 16.24 | 2,203,700 |
Apr 19, 2024 | 15.90 | 16.01 | 15.84 | 15.91 | 15.91 | 4,599,600 |
Apr 18, 2024 | 15.64 | 15.89 | 15.61 | 15.80 | 15.80 | 7,554,600 |
Apr 17, 2024 | 15.54 | 15.72 | 15.42 | 15.67 | 15.67 | 8,767,500 |
Apr 16, 2024 | 15.41 | 15.47 | 15.27 | 15.37 | 15.37 | 3,454,600 |
Apr 15, 2024 | 15.91 | 15.96 | 15.46 | 15.51 | 15.51 | 3,196,700 |
Apr 12, 2024 | 15.77 | 15.84 | 15.57 | 15.65 | 15.65 | 3,640,700 |
Apr 11, 2024 | 15.78 | 15.79 | 15.50 | 15.73 | 15.73 | 4,076,500 |
Apr 10, 2024 | 15.94 | 16.20 | 15.90 | 15.99 | 15.99 | 4,822,600 |
Apr 09, 2024 | 16.12 | 16.15 | 15.82 | 15.90 | 15.90 | 2,152,300 |
Apr 08, 2024 | 16.12 | 16.19 | 16.09 | 16.16 | 16.16 | 2,237,600 |
Apr 05, 2024 | 15.90 | 16.04 | 15.85 | 15.94 | 15.94 | 2,459,700 |
Apr 04, 2024 | 16.26 | 16.34 | 15.94 | 15.95 | 15.95 | 3,263,500 |
Apr 03, 2024 | 15.90 | 16.17 | 15.89 | 16.15 | 16.15 | 2,761,800 |
Apr 02, 2024 | 15.65 | 15.71 | 15.62 | 15.69 | 15.69 | 3,585,700 |
Apr 01, 2024 | 15.77 | 15.85 | 15.65 | 15.71 | 15.71 | 3,387,200 |
Mar 28, 2024 | 15.78 | 15.83 | 15.71 | 15.77 | 15.77 | 4,021,200 |
Mar 27, 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 15.96 | 4,392,400 |
Mar 26, 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 15.36 | 2,425,200 |
Mar 25, 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 15.27 | 2,483,800 |
Mar 22, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 15.30 | 3,246,900 |
Mar 21, 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 15.22 | 5,183,400 |
Mar 20, 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 14.99 | 3,590,200 |
Mar 19, 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 14.89 | 3,586,500 |
Mar 18, 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 14.63 | 5,011,200 |
Mar 15, 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 14.82 | 5,891,600 |
Mar 14, 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 14.69 | 3,580,300 |
Mar 13, 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 14.85 | 3,689,300 |
Mar 12, 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 14.88 | 6,143,300 |
Mar 11, 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 14.29 | 3,562,700 |
Mar 08, 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 13.97 | 3,408,400 |
Mar 07, 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 13.94 | 2,583,300 |
Mar 06, 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 13.68 | 2,690,500 |
Mar 05, 2024 | 13.57 | 13.80 | 13.57 | 13.67 | 13.67 | 2,685,400 |
Mar 04, 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 13.59 | 2,413,800 |
Mar 01, 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 13.59 | 3,280,400 |
Feb 29, 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 13.43 | 2,335,300 |
Feb 28, 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 13.38 | 1,949,900 |
Feb 27, 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 13.45 | 2,506,200 |
Feb 26, 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 13.27 | 2,279,900 |
Feb 23, 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 13.38 | 2,620,900 |
Feb 22, 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 13.22 | 2,866,000 |
Feb 21, 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 12.97 | 2,114,700 |
Feb 20, 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 12.97 | 2,429,000 |
Feb 16, 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 12.87 | 1,752,200 |
Feb 15, 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 12.98 | 2,661,700 |
Feb 14, 2024 | 12.81 | 12.89 | 12.73 | 12.83 | 12.83 | 3,001,800 |
Feb 13, 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 12.66 | 2,905,900 |
Feb 12, 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 12.85 | 3,698,700 |
Feb 09, 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 12.54 | 2,830,000 |
Feb 08, 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 12.58 | 3,443,100 |
Feb 07, 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 12.58 | 8,548,900 |
Feb 06, 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 13.19 | 3,650,300 |
Feb 05, 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 13.48 | 3,737,600 |
Feb 02, 2024 | 13.71 | 13.89 | 13.66 | 13.83 | 13.83 | 5,325,400 |
Feb 01, 2024 | 13.68 | 13.74 | 13.32 | 13.60 | 13.60 | 7,655,500 |
Jan 31, 2024 | 13.14 | 13.15 | 12.84 | 12.85 | 12.85 | 4,867,400 |
Jan 30, 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 13.12 | 2,072,500 |
Jan 29, 2024 | 12.98 | 12.98 | 12.88 | 12.98 | 12.98 | 1,969,400 |
Jan 26, 2024 | 13.16 | 13.20 | 13.09 | 13.11 | 13.11 | 1,577,900 |
Jan 25, 2024 | 13.22 | 13.22 | 13.04 | 13.13 | 13.13 | 2,167,200 |
Jan 24, 2024 | 13.27 | 13.35 | 13.19 | 13.20 | 13.20 | 2,081,000 |
Jan 23, 2024 | 13.03 | 13.08 | 12.96 | 13.05 | 13.05 | 1,803,200 |
Jan 22, 2024 | 13.00 | 13.05 | 12.92 | 12.96 | 12.96 | 2,008,000 |
Jan 19, 2024 | 12.91 | 13.01 | 12.82 | 13.01 | 13.01 | 2,654,600 |
Jan 18, 2024 | 12.97 | 13.01 | 12.88 | 13.01 | 13.01 | 2,260,400 |
Jan 17, 2024 | 12.71 | 12.85 | 12.70 | 12.80 | 12.80 | 2,610,500 |
Jan 16, 2024 | 12.85 | 12.94 | 12.77 | 12.83 | 12.83 | 3,335,100 |
Jan 12, 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 13.09 | 5,847,700 |
Jan 11, 2024 | 13.60 | 13.65 | 13.28 | 13.43 | 13.43 | 5,607,700 |
Jan 10, 2024 | 13.91 | 14.02 | 13.89 | 13.97 | 13.97 | 2,673,600 |
Jan 09, 2024 | 13.89 | 13.92 | 13.80 | 13.81 | 13.81 | 2,596,000 |
Jan 08, 2024 | 13.90 | 14.01 | 13.86 | 14.01 | 14.01 | 2,714,800 |
Jan 05, 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 13.73 | 2,588,700 |
Jan 04, 2024 | 13.61 | 13.73 | 13.60 | 13.62 | 13.62 | 2,475,400 |
Jan 03, 2024 | 13.37 | 13.42 | 13.30 | 13.34 | 13.34 | 2,716,900 |
Jan 02, 2024 | 13.60 | 13.71 | 13.55 | 13.61 | 13.61 | 2,093,600 |
Dec 29, 2023 | 13.64 | 13.65 | 13.51 | 13.55 | 13.55 | 1,187,900 |
Dec 28, 2023 | 13.69 | 13.72 | 13.61 | 13.62 | 13.62 | 1,443,300 |
Dec 27, 2023 | 13.71 | 13.81 | 13.69 | 13.77 | 13.77 | 1,707,900 |
Dec 26, 2023 | 13.70 | 13.75 | 13.65 | 13.73 | 13.73 | 1,475,600 |
Dec 22, 2023 | 13.62 | 13.68 | 13.58 | 13.66 | 13.66 | 2,388,400 |
Dec 21, 2023 | 13.53 | 13.55 | 13.42 | 13.52 | 13.52 | 4,336,100 |
Dec 20, 2023 | 13.47 | 13.50 | 13.29 | 13.30 | 13.30 | 3,001,600 |
Dec 19, 2023 | 13.17 | 13.26 | 13.16 | 13.25 | 13.25 | 1,829,200 |
Dec 18, 2023 | 13.10 | 13.13 | 13.03 | 13.07 | 13.07 | 1,924,100 |
Dec 15, 2023 | 13.15 | 13.22 | 13.11 | 13.14 | 13.14 | 2,601,900 |
Dec 14, 2023 | 13.00 | 13.23 | 12.98 | 13.13 | 13.13 | 4,240,800 |
Dec 13, 2023 | 12.79 | 13.02 | 12.67 | 12.99 | 12.99 | 3,191,100 |
Dec 12, 2023 | 12.83 | 12.90 | 12.80 | 12.88 | 12.88 | 1,986,000 |
Dec 11, 2023 | 12.79 | 12.84 | 12.70 | 12.81 | 12.81 | 2,230,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |