Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 13.56 | 13.61 | 13.52 | 13.52 | 13.52 | 29,445 |
May 20, 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 13.62 | 239,900 |
May 17, 2024 | 13.65 | 13.75 | 13.44 | 13.61 | 13.61 | 385,400 |
May 16, 2024 | 13.70 | 13.75 | 13.53 | 13.60 | 13.60 | 331,800 |
May 15, 2024 | 13.54 | 13.76 | 13.49 | 13.73 | 13.73 | 1,606,800 |
May 14, 2024 | 13.41 | 13.54 | 13.38 | 13.48 | 13.48 | 735,000 |
May 13, 2024 | 13.50 | 13.56 | 13.32 | 13.34 | 13.34 | 324,200 |
May 10, 2024 | 13.00 | 13.48 | 12.99 | 13.40 | 13.40 | 631,600 |
May 09, 2024 | 13.14 | 13.20 | 12.91 | 13.07 | 13.07 | 497,500 |
May 08, 2024 | 12.88 | 13.26 | 12.83 | 13.14 | 13.14 | 1,069,100 |
May 07, 2024 | 12.25 | 12.61 | 12.20 | 12.50 | 12.50 | 647,300 |
May 06, 2024 | 12.50 | 12.51 | 12.14 | 12.28 | 12.28 | 654,800 |
May 03, 2024 | 12.70 | 12.73 | 12.48 | 12.51 | 12.51 | 458,400 |
May 02, 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 12.56 | 816,200 |
May 01, 2024 | 12.70 | 12.97 | 12.51 | 12.68 | 12.68 | 604,300 |
Apr 30, 2024 | 12.38 | 12.81 | 12.31 | 12.70 | 12.70 | 716,400 |
Apr 29, 2024 | 12.33 | 12.45 | 12.17 | 12.41 | 12.41 | 817,300 |
Apr 26, 2024 | 12.14 | 12.30 | 12.01 | 12.27 | 12.27 | 768,400 |
Apr 25, 2024 | 12.22 | 12.45 | 12.09 | 12.12 | 12.12 | 1,106,400 |
Apr 24, 2024 | 12.48 | 12.64 | 12.01 | 12.42 | 12.42 | 1,469,600 |
Apr 23, 2024 | 12.90 | 13.03 | 12.87 | 12.90 | 12.90 | 496,800 |
Apr 22, 2024 | 12.99 | 13.06 | 12.82 | 12.97 | 12.97 | 400,400 |
Apr 19, 2024 | 12.87 | 13.08 | 12.87 | 12.95 | 12.95 | 359,400 |
Apr 18, 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 12.99 | 2,280,600 |
Apr 17, 2024 | 13.32 | 13.49 | 13.25 | 13.25 | 13.25 | 516,900 |
Apr 16, 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 13.25 | 247,400 |
Apr 15, 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 13.27 | 458,600 |
Apr 12, 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 13.01 | 811,200 |
Apr 11, 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 13.20 | 712,300 |
Apr 10, 2024 | 13.13 | 13.32 | 13.05 | 13.07 | 13.07 | 711,300 |
Apr 09, 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 13.20 | 318,100 |
Apr 08, 2024 | 13.30 | 13.42 | 13.12 | 13.29 | 13.29 | 435,800 |
Apr 05, 2024 | 13.13 | 13.22 | 13.05 | 13.14 | 13.14 | 287,000 |
Apr 04, 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 13.14 | 519,700 |
Apr 03, 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 13.33 | 514,000 |
Apr 02, 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 13.31 | 659,300 |
Apr 01, 2024 | 13.37 | 13.39 | 13.20 | 13.32 | 13.32 | 504,500 |
Mar 28, 2024 | 13.47 | 13.66 | 13.30 | 13.33 | 13.33 | 611,700 |
Mar 27, 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 13.32 | 1,005,200 |
Mar 26, 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 13.30 | 623,900 |
Mar 25, 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 13.53 | 527,400 |
Mar 22, 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 13.27 | 620,300 |
Mar 21, 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 13.54 | 690,200 |
Mar 20, 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 13.85 | 748,100 |
Mar 19, 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 13.44 | 1,041,000 |
Mar 18, 2024 | 13.73 | 13.99 | 13.56 | 13.58 | 13.58 | 605,700 |
Mar 15, 2024 | 13.67 | 13.83 | 13.58 | 13.73 | 13.73 | 851,100 |
Mar 14, 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 13.73 | 481,800 |
Mar 13, 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 13.73 | 788,600 |
Mar 12, 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 13.77 | 931,600 |
Mar 11, 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 13.82 | 699,600 |
Mar 08, 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 13.85 | 607,900 |
Mar 07, 2024 | 13.98 | 13.99 | 13.90 | 13.90 | 13.90 | 544,200 |
Mar 06, 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 13.96 | 925,800 |
Mar 05, 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 14.03 | 658,400 |
Mar 04, 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 14.07 | 992,900 |
Mar 01, 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 14.06 | 500,100 |
Feb 29, 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 14.11 | 867,100 |
Feb 28, 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 13.95 | 494,800 |
Feb 27, 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 13.99 | 493,000 |
Feb 26, 2024 | 13.95 | 14.05 | 13.89 | 13.91 | 13.91 | 501,400 |
Feb 23, 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 13.98 | 869,000 |
Feb 22, 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 13.97 | 1,004,200 |
Feb 21, 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 14.04 | 768,000 |
Feb 20, 2024 | 13.98 | 14.03 | 13.91 | 13.95 | 13.95 | 681,900 |
Feb 16, 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 14.00 | 576,600 |
Feb 15, 2024 | 14.05 | 14.22 | 14.02 | 14.15 | 14.15 | 951,100 |
Feb 14, 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 14.02 | 542,300 |
Feb 13, 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 13.91 | 1,004,500 |
Feb 12, 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 898,000 |
Feb 09, 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 14.09 | 544,100 |
Feb 08, 2024 | 14.10 | 14.23 | 13.75 | 14.02 | 14.02 | 846,800 |
Feb 07, 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 14.00 | 557,300 |
Feb 06, 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 14.08 | 795,100 |
Feb 05, 2024 | 14.01 | 14.06 | 13.85 | 13.96 | 13.96 | 617,100 |
Feb 02, 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 14.01 | 562,200 |
Feb 01, 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 14.17 | 721,600 |
Jan 31, 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 14.25 | 880,900 |
Jan 30, 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 14.52 | 614,800 |
Jan 29, 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 14.72 | 1,174,400 |
Jan 26, 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 14.68 | 1,552,600 |
Jan 25, 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 14.69 | 2,408,200 |
Jan 24, 2024 | 14.26 | 14.33 | 14.09 | 14.23 | 14.23 | 1,094,500 |
Jan 23, 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 14.04 | 866,500 |
Jan 22, 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 14.08 | 1,947,900 |
Jan 19, 2024 | 13.77 | 14.16 | 13.57 | 13.91 | 13.91 | 2,601,900 |
Jan 18, 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 13.72 | 1,784,500 |
Jan 17, 2024 | 13.06 | 13.54 | 13.06 | 13.45 | 13.45 | 3,214,600 |
Jan 16, 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 13.47 | 9,953,200 |
Jan 12, 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 13.74 | 725,900 |
Jan 11, 2024 | 13.76 | 13.83 | 13.68 | 13.80 | 13.80 | 734,400 |
Jan 10, 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 13.76 | 1,141,200 |
Jan 09, 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 13.80 | 1,006,500 |
Jan 08, 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 13.91 | 1,015,900 |
Jan 05, 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 13.85 | 1,052,700 |
Jan 04, 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 13.85 | 1,654,600 |
Jan 03, 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 13.85 | 1,905,200 |
Jan 02, 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 14.03 | 1,092,900 |
Dec 29, 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 14.20 | 1,089,200 |
Dec 28, 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 14.69 | 661,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |