Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.30 | 14.83 | 14.30 | 14.71 | 14.71 | 18,842 |
Apr 29, 2024 | 14.76 | 14.76 | 14.53 | 14.63 | 14.63 | 301,600 |
Apr 26, 2024 | 14.42 | 14.54 | 14.41 | 14.52 | 14.52 | 272,800 |
Apr 25, 2024 | 14.07 | 14.34 | 14.07 | 14.32 | 14.32 | 193,000 |
Apr 24, 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 14.04 | 223,400 |
Apr 23, 2024 | 13.78 | 14.35 | 13.78 | 14.30 | 14.30 | 238,700 |
Apr 22, 2024 | 14.27 | 14.37 | 14.10 | 14.37 | 14.37 | 396,600 |
Apr 19, 2024 | 13.76 | 13.91 | 13.71 | 13.74 | 13.74 | 209,500 |
Apr 18, 2024 | 13.76 | 14.00 | 13.76 | 13.93 | 13.93 | 208,600 |
Apr 17, 2024 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | 258,700 |
Apr 16, 2024 | 14.30 | 14.59 | 14.30 | 14.58 | 14.58 | 394,500 |
Apr 15, 2024 | 14.12 | 14.36 | 14.08 | 14.09 | 14.09 | 367,900 |
Apr 12, 2024 | 14.36 | 14.36 | 14.10 | 14.12 | 14.12 | 418,600 |
Apr 11, 2024 | 14.15 | 14.43 | 14.15 | 14.39 | 14.39 | 408,600 |
Apr 10, 2024 | 14.21 | 14.21 | 14.10 | 14.15 | 14.15 | 910,700 |
Apr 09, 2024 | 14.25 | 14.28 | 14.02 | 14.20 | 14.20 | 398,300 |
Apr 08, 2024 | 13.72 | 14.10 | 13.72 | 13.97 | 13.97 | 974,200 |
Apr 05, 2024 | 13.98 | 14.09 | 13.96 | 14.07 | 14.07 | 632,500 |
Apr 04, 2024 | 14.50 | 14.63 | 14.05 | 14.08 | 14.08 | 353,800 |
Apr 03, 2024 | 13.90 | 13.99 | 13.76 | 13.96 | 13.96 | 445,600 |
Apr 02, 2024 | 13.85 | 13.85 | 13.62 | 13.65 | 13.65 | 171,700 |
Apr 01, 2024 | 14.60 | 14.60 | 14.00 | 14.23 | 14.23 | 304,100 |
Mar 28, 2024 | 13.78 | 14.34 | 13.78 | 13.93 | 13.93 | 163,600 |
Mar 27, 2024 | 14.00 | 14.00 | 13.69 | 13.78 | 13.78 | 284,100 |
Mar 26, 2024 | 13.81 | 14.07 | 13.81 | 14.00 | 14.00 | 383,300 |
Mar 25, 2024 | 13.95 | 13.95 | 13.81 | 13.81 | 13.81 | 281,600 |
Mar 22, 2024 | 14.33 | 14.57 | 14.33 | 14.42 | 14.42 | 248,100 |
Mar 21, 2024 | 14.43 | 14.70 | 14.39 | 14.40 | 14.40 | 338,900 |
Mar 20, 2024 | 14.74 | 14.80 | 14.50 | 14.79 | 14.79 | 182,100 |
Mar 19, 2024 | 14.70 | 14.70 | 14.50 | 14.61 | 14.61 | 264,400 |
Mar 18, 2024 | 14.47 | 14.77 | 14.45 | 14.55 | 14.55 | 292,800 |
Mar 15, 2024 | 14.44 | 14.45 | 14.30 | 14.45 | 14.45 | 243,200 |
Mar 14, 2024 | 14.24 | 14.44 | 14.17 | 14.24 | 14.24 | 215,800 |
Mar 13, 2024 | 14.50 | 14.52 | 14.42 | 14.50 | 14.50 | 1,201,600 |
Mar 12, 2024 | 14.50 | 14.76 | 14.50 | 14.72 | 14.72 | 183,200 |
Mar 11, 2024 | 14.90 | 14.90 | 14.57 | 14.62 | 14.62 | 312,400 |
Mar 08, 2024 | 15.18 | 15.18 | 14.89 | 14.92 | 14.92 | 321,000 |
Mar 07, 2024 | 15.02 | 15.30 | 15.00 | 15.28 | 15.28 | 206,400 |
Mar 06, 2024 | 14.81 | 15.26 | 14.81 | 15.17 | 15.17 | 326,000 |
Mar 05, 2024 | 14.62 | 15.22 | 14.62 | 15.01 | 15.01 | 232,100 |
Mar 04, 2024 | 15.00 | 15.16 | 15.00 | 15.11 | 15.11 | 666,800 |
Mar 01, 2024 | 14.65 | 14.95 | 14.65 | 14.93 | 14.93 | 314,300 |
Feb 29, 2024 | 14.74 | 14.74 | 14.36 | 14.53 | 14.53 | 362,300 |
Feb 28, 2024 | 14.58 | 14.86 | 14.58 | 14.61 | 14.61 | 216,000 |
Feb 27, 2024 | 14.31 | 14.63 | 14.31 | 14.57 | 14.57 | 455,900 |
Feb 26, 2024 | 14.05 | 14.29 | 14.05 | 14.24 | 14.24 | 266,600 |
Feb 23, 2024 | 13.60 | 14.16 | 13.60 | 14.05 | 14.05 | 277,900 |
Feb 22, 2024 | 14.04 | 14.08 | 13.91 | 13.99 | 13.99 | 226,200 |
Feb 21, 2024 | 13.89 | 14.10 | 13.71 | 14.04 | 14.04 | 297,700 |
Feb 20, 2024 | 13.95 | 14.12 | 13.90 | 13.97 | 13.97 | 175,400 |
Feb 16, 2024 | 13.50 | 13.50 | 13.16 | 13.34 | 13.34 | 175,300 |
Feb 15, 2024 | 13.07 | 13.35 | 13.07 | 13.35 | 13.35 | 375,200 |
Feb 14, 2024 | 13.09 | 13.09 | 12.97 | 13.06 | 13.06 | 439,200 |
Feb 13, 2024 | 13.10 | 13.46 | 13.10 | 13.22 | 13.22 | 1,074,800 |
Feb 12, 2024 | 13.09 | 13.50 | 13.00 | 13.36 | 13.36 | 210,000 |
Feb 09, 2024 | 13.09 | 13.33 | 13.08 | 13.25 | 13.25 | 732,500 |
Feb 08, 2024 | 13.26 | 13.33 | 13.19 | 13.32 | 13.32 | 347,400 |
Feb 07, 2024 | 13.47 | 13.47 | 13.25 | 13.34 | 13.34 | 233,800 |
Feb 06, 2024 | 13.45 | 13.45 | 13.22 | 13.29 | 13.29 | 224,500 |
Feb 05, 2024 | 13.50 | 13.63 | 13.50 | 13.50 | 13.50 | 394,900 |
Feb 02, 2024 | 13.50 | 13.68 | 13.50 | 13.62 | 13.62 | 302,000 |
Feb 01, 2024 | 13.65 | 13.73 | 13.59 | 13.69 | 13.69 | 319,500 |
Jan 31, 2024 | 13.75 | 13.95 | 13.71 | 13.80 | 13.80 | 323,600 |
Jan 30, 2024 | 14.15 | 14.28 | 13.97 | 13.97 | 13.97 | 982,400 |
Jan 29, 2024 | 14.49 | 14.60 | 14.41 | 14.57 | 14.57 | 1,920,200 |
Jan 26, 2024 | 15.23 | 15.54 | 15.15 | 15.30 | 15.30 | 1,584,400 |
Jan 25, 2024 | 14.41 | 14.68 | 14.41 | 14.57 | 14.57 | 1,531,900 |
Jan 24, 2024 | 14.47 | 14.47 | 14.26 | 14.29 | 14.29 | 129,400 |
Jan 23, 2024 | 14.61 | 14.61 | 14.50 | 14.56 | 14.56 | 296,100 |
Jan 22, 2024 | 14.47 | 14.51 | 14.31 | 14.50 | 14.50 | 238,400 |
Jan 19, 2024 | 14.24 | 14.27 | 14.12 | 14.24 | 14.24 | 198,300 |
Jan 18, 2024 | 14.19 | 14.49 | 14.19 | 14.49 | 14.49 | 317,400 |
Jan 17, 2024 | 14.72 | 14.72 | 14.47 | 14.59 | 14.59 | 164,400 |
Jan 16, 2024 | 15.01 | 15.22 | 15.01 | 15.11 | 15.11 | 312,800 |
Jan 12, 2024 | 15.08 | 15.22 | 15.08 | 15.14 | 15.14 | 291,600 |
Jan 11, 2024 | 14.69 | 14.87 | 14.69 | 14.86 | 14.86 | 541,900 |
Jan 10, 2024 | 14.50 | 14.75 | 14.45 | 14.72 | 14.72 | 524,500 |
Jan 09, 2024 | 14.40 | 14.41 | 14.30 | 14.35 | 14.35 | 657,700 |
Jan 08, 2024 | 14.22 | 14.41 | 14.02 | 14.40 | 14.40 | 350,400 |
Jan 05, 2024 | 14.02 | 14.29 | 14.02 | 14.16 | 14.16 | 285,300 |
Jan 04, 2024 | 14.20 | 14.42 | 14.20 | 14.26 | 14.26 | 359,500 |
Jan 03, 2024 | 14.23 | 14.46 | 14.23 | 14.32 | 14.32 | 439,200 |
Jan 02, 2024 | 14.45 | 14.54 | 14.20 | 14.40 | 14.40 | 323,700 |
Dec 29, 2023 | 14.53 | 14.70 | 14.35 | 14.63 | 14.63 | 230,800 |
Dec 28, 2023 | 14.72 | 14.85 | 14.72 | 14.75 | 14.75 | 964,200 |
Dec 27, 2023 | 14.25 | 14.76 | 14.25 | 14.71 | 14.71 | 737,000 |
Dec 26, 2023 | 14.83 | 14.83 | 14.55 | 14.62 | 14.62 | 861,900 |
Dec 22, 2023 | 14.52 | 14.65 | 14.32 | 14.57 | 14.57 | 265,200 |
Dec 21, 2023 | 14.46 | 14.66 | 14.37 | 14.66 | 14.66 | 287,900 |
Dec 20, 2023 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | 279,100 |
Dec 19, 2023 | 14.27 | 14.38 | 14.02 | 14.27 | 14.27 | 316,000 |
Dec 18, 2023 | 14.02 | 14.50 | 14.02 | 14.26 | 14.26 | 1,194,100 |
Dec 15, 2023 | 14.26 | 14.44 | 14.26 | 14.26 | 14.26 | 546,700 |
Dec 14, 2023 | 13.69 | 14.54 | 13.69 | 14.01 | 14.01 | 1,282,900 |
Dec 13, 2023 | 13.93 | 14.15 | 13.80 | 14.13 | 14.13 | 1,360,200 |
Dec 12, 2023 | 13.87 | 13.87 | 13.57 | 13.80 | 13.80 | 368,600 |
Dec 11, 2023 | 13.60 | 13.85 | 13.60 | 13.82 | 13.82 | 1,823,300 |
Dec 08, 2023 | 13.80 | 13.80 | 13.68 | 13.78 | 13.78 | 1,562,500 |
Dec 07, 2023 | 13.70 | 14.06 | 13.70 | 14.02 | 14.02 | 1,150,600 |
Dec 06, 2023 | 14.08 | 14.12 | 13.85 | 13.86 | 13.86 | 2,138,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |