Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.54 | 15.76 | 15.35 | 15.53 | 15.53 | 625,400 |
Apr 23, 2024 | 15.00 | 15.70 | 14.98 | 15.67 | 15.67 | 654,500 |
Apr 22, 2024 | 14.86 | 15.27 | 14.74 | 15.21 | 15.21 | 402,600 |
Apr 19, 2024 | 15.20 | 15.49 | 15.14 | 15.23 | 15.23 | 599,400 |
Apr 18, 2024 | 15.36 | 15.49 | 14.99 | 15.22 | 15.22 | 498,000 |
Apr 17, 2024 | 15.84 | 16.07 | 15.18 | 15.27 | 15.27 | 882,700 |
Apr 16, 2024 | 16.23 | 16.38 | 16.12 | 16.25 | 16.25 | 611,100 |
Apr 15, 2024 | 16.12 | 16.39 | 15.74 | 16.36 | 16.36 | 834,600 |
Apr 12, 2024 | 16.90 | 17.07 | 16.23 | 16.34 | 16.34 | 980,000 |
Apr 11, 2024 | 16.40 | 16.40 | 16.03 | 16.33 | 16.33 | 448,300 |
Apr 10, 2024 | 16.26 | 16.55 | 15.90 | 16.55 | 16.55 | 766,000 |
Apr 09, 2024 | 16.55 | 16.60 | 16.07 | 16.17 | 16.17 | 488,300 |
Apr 08, 2024 | 16.70 | 16.79 | 16.18 | 16.58 | 16.58 | 491,900 |
Apr 05, 2024 | 16.81 | 17.03 | 16.62 | 16.68 | 16.68 | 458,600 |
Apr 04, 2024 | 16.16 | 16.85 | 15.92 | 16.64 | 16.64 | 465,300 |
Apr 03, 2024 | 16.26 | 16.42 | 16.18 | 16.23 | 16.23 | 386,200 |
Apr 02, 2024 | 15.91 | 16.07 | 15.70 | 16.04 | 16.04 | 624,900 |
Apr 01, 2024 | 15.38 | 15.74 | 15.29 | 15.58 | 15.58 | 397,300 |
Mar 28, 2024 | 15.12 | 15.36 | 15.07 | 15.29 | 15.29 | 492,100 |
Mar 27, 2024 | 14.70 | 14.88 | 14.65 | 14.88 | 14.88 | 407,400 |
Mar 26, 2024 | 15.06 | 15.06 | 14.79 | 14.80 | 14.80 | 544,400 |
Mar 25, 2024 | 14.77 | 15.15 | 14.77 | 15.00 | 15.00 | 345,200 |
Mar 22, 2024 | 14.76 | 14.78 | 14.48 | 14.60 | 14.60 | 195,300 |
Mar 21, 2024 | 14.70 | 14.73 | 14.42 | 14.68 | 14.68 | 404,400 |
Mar 20, 2024 | 14.85 | 14.95 | 14.61 | 14.83 | 14.83 | 778,300 |
Mar 19, 2024 | 15.17 | 15.43 | 15.12 | 15.32 | 15.32 | 415,100 |
Mar 18, 2024 | 14.76 | 15.21 | 14.63 | 15.13 | 15.13 | 677,100 |
Mar 15, 2024 | 14.40 | 14.63 | 14.34 | 14.51 | 14.51 | 528,600 |
Mar 14, 2024 | 14.35 | 14.68 | 14.32 | 14.51 | 14.51 | 596,000 |
Mar 13, 2024 | 13.93 | 14.12 | 13.82 | 14.07 | 14.07 | 701,200 |
Mar 12, 2024 | 13.47 | 13.72 | 13.32 | 13.44 | 13.44 | 590,900 |
Mar 11, 2024 | 13.30 | 13.63 | 13.08 | 13.52 | 13.52 | 659,700 |
Mar 08, 2024 | 13.68 | 13.68 | 13.29 | 13.41 | 13.41 | 662,400 |
Mar 07, 2024 | 13.49 | 13.92 | 13.44 | 13.72 | 13.72 | 653,100 |
Mar 06, 2024 | 13.82 | 14.20 | 13.70 | 13.75 | 13.75 | 842,600 |
Mar 05, 2024 | 13.56 | 13.84 | 13.33 | 13.44 | 13.44 | 881,300 |
Mar 04, 2024 | 14.16 | 14.16 | 13.60 | 13.69 | 13.69 | 571,800 |
Mar 01, 2024 | 13.86 | 14.27 | 13.80 | 13.96 | 13.96 | 1,270,700 |
Feb 29, 2024 | 13.62 | 13.76 | 13.35 | 13.42 | 13.42 | 856,700 |
Feb 28, 2024 | 13.82 | 13.93 | 13.43 | 13.53 | 13.53 | 481,200 |
Feb 27, 2024 | 13.46 | 13.73 | 13.43 | 13.63 | 13.63 | 766,400 |
Feb 26, 2024 | 12.91 | 13.48 | 12.86 | 13.33 | 13.33 | 661,400 |
Feb 23, 2024 | 13.11 | 13.26 | 12.91 | 13.01 | 13.01 | 1,128,700 |
Feb 22, 2024 | 13.40 | 13.77 | 13.36 | 13.61 | 13.61 | 576,200 |
Feb 21, 2024 | 13.13 | 13.48 | 13.10 | 13.46 | 13.46 | 539,700 |
Feb 20, 2024 | 13.57 | 13.57 | 13.06 | 13.19 | 13.19 | 897,200 |
Feb 16, 2024 | 13.38 | 13.63 | 13.20 | 13.56 | 13.56 | 759,900 |
Feb 15, 2024 | 13.00 | 13.49 | 12.98 | 13.36 | 13.36 | 796,700 |
Feb 14, 2024 | 13.48 | 13.62 | 12.83 | 12.91 | 12.91 | 724,000 |
Feb 13, 2024 | 13.27 | 13.50 | 13.06 | 13.30 | 13.30 | 707,800 |
Feb 12, 2024 | 12.94 | 13.13 | 12.92 | 13.12 | 13.12 | 760,300 |
Feb 09, 2024 | 13.06 | 13.18 | 12.77 | 12.97 | 12.97 | 707,100 |
Feb 08, 2024 | 12.50 | 12.95 | 12.48 | 12.93 | 12.93 | 1,056,600 |
Feb 07, 2024 | 12.05 | 12.21 | 11.96 | 12.21 | 12.21 | 1,322,800 |
Feb 06, 2024 | 11.92 | 12.09 | 11.77 | 11.99 | 11.99 | 1,536,500 |
Feb 05, 2024 | 11.63 | 11.91 | 11.34 | 11.79 | 11.79 | 1,245,900 |
Feb 02, 2024 | 11.74 | 11.83 | 11.44 | 11.56 | 11.56 | 1,514,700 |
Feb 01, 2024 | 12.91 | 13.07 | 12.05 | 12.08 | 12.08 | 2,553,300 |
Jan 31, 2024 | 13.23 | 13.23 | 12.63 | 12.69 | 12.69 | 1,345,500 |
Jan 30, 2024 | 13.13 | 13.49 | 13.02 | 13.38 | 13.38 | 723,900 |
Jan 29, 2024 | 13.30 | 13.30 | 12.93 | 13.14 | 13.14 | 941,800 |
Jan 26, 2024 | 13.14 | 13.55 | 12.82 | 13.52 | 13.52 | 1,229,900 |
Jan 25, 2024 | 12.95 | 13.28 | 12.79 | 13.20 | 13.20 | 843,900 |
Jan 24, 2024 | 12.42 | 12.74 | 12.32 | 12.63 | 12.63 | 836,900 |
Jan 23, 2024 | 12.22 | 12.55 | 12.13 | 12.32 | 12.32 | 704,900 |
Jan 22, 2024 | 12.07 | 12.62 | 12.00 | 12.33 | 12.33 | 920,300 |
Jan 19, 2024 | 12.22 | 12.34 | 11.82 | 12.02 | 12.02 | 830,500 |
Jan 18, 2024 | 11.87 | 12.20 | 11.69 | 12.11 | 12.11 | 982,400 |
Jan 17, 2024 | 11.25 | 11.75 | 11.18 | 11.72 | 11.72 | 1,121,100 |
Jan 16, 2024 | 11.80 | 11.85 | 11.47 | 11.51 | 11.51 | 1,291,900 |
Jan 15, 2024 | 11.53 | 11.72 | 11.44 | 11.72 | 11.72 | 823,300 |
Jan 12, 2024 | 12.25 | 12.38 | 11.68 | 11.79 | 11.79 | 1,446,100 |
Jan 11, 2024 | 11.87 | 12.08 | 11.47 | 11.66 | 11.66 | 1,513,100 |
Jan 10, 2024 | 11.86 | 12.00 | 11.22 | 11.30 | 11.30 | 1,100,100 |
Jan 09, 2024 | 11.54 | 11.76 | 11.35 | 11.58 | 11.58 | 1,154,600 |
Jan 08, 2024 | 11.16 | 11.28 | 10.95 | 11.25 | 11.25 | 2,409,400 |
Jan 05, 2024 | 12.10 | 12.26 | 11.94 | 12.16 | 12.16 | 1,186,300 |
Jan 04, 2024 | 11.88 | 11.97 | 11.30 | 11.68 | 11.68 | 1,445,600 |
Jan 03, 2024 | 11.48 | 11.97 | 11.42 | 11.92 | 11.92 | 1,367,000 |
Jan 02, 2024 | 11.71 | 11.71 | 11.02 | 11.12 | 11.12 | 1,524,900 |
Dec 29, 2023 | 11.75 | 11.78 | 11.41 | 11.42 | 11.42 | 997,500 |
Dec 28, 2023 | 12.05 | 12.22 | 11.53 | 11.60 | 11.60 | 1,066,600 |
Dec 27, 2023 | 12.59 | 12.65 | 12.24 | 12.25 | 12.25 | 759,800 |
Dec 22, 2023 | 12.47 | 12.59 | 12.09 | 12.15 | 12.15 | 598,000 |
Dec 21, 2023 | 11.97 | 12.29 | 11.96 | 12.27 | 12.27 | 750,300 |
Dec 20, 2023 | 12.68 | 12.74 | 12.16 | 12.20 | 12.20 | 795,900 |
Dec 19, 2023 | 12.03 | 12.43 | 12.01 | 12.40 | 12.40 | 803,500 |
Dec 18, 2023 | 12.22 | 12.48 | 11.77 | 11.97 | 11.97 | 1,750,800 |
Dec 15, 2023 | 11.66 | 11.70 | 11.19 | 11.64 | 11.64 | 772,100 |
Dec 14, 2023 | 11.57 | 11.85 | 11.56 | 11.64 | 11.64 | 1,293,500 |
Dec 13, 2023 | 10.73 | 11.04 | 10.71 | 11.04 | 11.04 | 1,349,800 |
Dec 12, 2023 | 10.93 | 10.97 | 10.55 | 10.69 | 10.69 | 2,249,200 |
Dec 11, 2023 | 11.48 | 11.65 | 11.29 | 11.59 | 11.59 | 555,700 |
Dec 08, 2023 | 11.33 | 11.60 | 11.28 | 11.49 | 11.49 | 1,896,400 |
Dec 07, 2023 | 11.17 | 11.22 | 10.76 | 11.02 | 11.02 | 1,438,100 |
Dec 06, 2023 | 11.34 | 11.44 | 10.85 | 10.91 | 10.91 | 2,366,000 |
Dec 05, 2023 | 12.32 | 12.47 | 11.86 | 11.89 | 11.89 | 1,701,300 |
Dec 04, 2023 | 12.28 | 12.67 | 12.00 | 12.21 | 12.21 | 1,784,900 |
Dec 01, 2023 | 13.08 | 13.33 | 12.42 | 12.50 | 12.50 | 1,656,500 |
Nov 30, 2023 | 14.09 | 14.32 | 12.76 | 12.82 | 12.82 | 2,646,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |