Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.78 | 16.22 | 15.68 | 15.85 | 15.85 | 951,700 |
Apr 25, 2024 | 15.92 | 16.01 | 15.64 | 15.72 | 15.72 | 1,301,700 |
Apr 24, 2024 | 16.07 | 16.26 | 16.03 | 16.18 | 16.18 | 1,451,600 |
Apr 23, 2024 | 15.96 | 16.29 | 15.89 | 16.17 | 16.17 | 1,228,400 |
Apr 22, 2024 | 15.69 | 15.95 | 15.61 | 15.82 | 15.82 | 1,055,900 |
Apr 19, 2024 | 15.31 | 15.67 | 15.31 | 15.60 | 15.60 | 1,368,900 |
Apr 18, 2024 | 15.77 | 16.09 | 15.38 | 15.41 | 15.41 | 1,979,000 |
Apr 17, 2024 | 15.71 | 15.89 | 15.62 | 15.67 | 15.67 | 1,166,600 |
Apr 16, 2024 | 15.55 | 15.69 | 15.37 | 15.60 | 15.60 | 1,305,100 |
Apr 15, 2024 | 16.05 | 16.26 | 15.63 | 15.70 | 15.70 | 1,536,700 |
Apr 12, 2024 | 16.13 | 16.29 | 15.85 | 16.00 | 16.00 | 1,436,800 |
Apr 11, 2024 | 16.30 | 16.36 | 16.04 | 16.32 | 16.32 | 1,053,900 |
Apr 10, 2024 | 15.77 | 16.27 | 15.67 | 16.23 | 16.23 | 1,636,400 |
Apr 09, 2024 | 16.34 | 16.55 | 16.23 | 16.49 | 16.49 | 1,358,800 |
Apr 08, 2024 | 16.60 | 16.75 | 16.23 | 16.30 | 16.30 | 1,546,400 |
Apr 05, 2024 | 16.19 | 16.58 | 16.16 | 16.45 | 16.45 | 2,336,000 |
Apr 04, 2024 | 16.68 | 16.75 | 16.05 | 16.25 | 16.25 | 2,362,300 |
Apr 03, 2024 | 16.11 | 16.43 | 16.07 | 16.39 | 16.39 | 1,748,900 |
Apr 02, 2024 | 16.10 | 16.28 | 15.98 | 16.25 | 16.25 | 2,888,900 |
Apr 01, 2024 | 16.21 | 16.63 | 16.12 | 16.47 | 16.47 | 2,785,000 |
Mar 28, 2024 | 16.13 | 16.39 | 16.08 | 16.17 | 16.17 | 1,944,900 |
Mar 27, 2024 | 15.74 | 16.18 | 15.68 | 16.14 | 16.14 | 2,205,200 |
Mar 26, 2024 | 15.85 | 16.04 | 15.58 | 15.62 | 15.62 | 1,368,600 |
Mar 25, 2024 | 15.89 | 16.16 | 15.59 | 15.62 | 15.62 | 1,942,300 |
Mar 22, 2024 | 15.52 | 15.92 | 15.50 | 15.76 | 15.76 | 2,214,500 |
Mar 21, 2024 | 15.65 | 15.75 | 15.21 | 15.58 | 15.58 | 3,424,500 |
Mar 20, 2024 | 15.40 | 16.57 | 14.88 | 15.66 | 15.66 | 13,813,800 |
Mar 19, 2024 | 13.79 | 14.45 | 13.76 | 14.39 | 14.39 | 2,430,000 |
Mar 18, 2024 | 13.88 | 14.08 | 13.69 | 13.89 | 13.89 | 1,992,600 |
Mar 15, 2024 | 13.33 | 13.94 | 13.31 | 13.91 | 13.91 | 4,236,200 |
Mar 14, 2024 | 13.83 | 13.85 | 13.30 | 13.40 | 13.40 | 2,429,800 |
Mar 13, 2024 | 13.97 | 14.30 | 13.63 | 13.90 | 13.90 | 2,423,100 |
Mar 12, 2024 | 14.04 | 14.52 | 13.85 | 14.00 | 14.00 | 2,216,000 |
Mar 11, 2024 | 14.04 | 14.34 | 13.97 | 14.08 | 14.08 | 1,870,700 |
Mar 08, 2024 | 14.19 | 14.49 | 14.02 | 14.15 | 14.15 | 2,938,900 |
Mar 07, 2024 | 14.00 | 14.12 | 13.82 | 13.98 | 13.98 | 1,408,200 |
Mar 06, 2024 | 14.04 | 14.09 | 13.82 | 13.87 | 13.87 | 1,541,400 |
Mar 05, 2024 | 14.05 | 14.19 | 13.92 | 13.92 | 13.92 | 1,894,500 |
Mar 04, 2024 | 14.46 | 14.47 | 14.09 | 14.20 | 14.20 | 1,844,500 |
Mar 01, 2024 | 14.27 | 14.56 | 13.95 | 14.30 | 14.30 | 2,060,000 |
Feb 29, 2024 | 14.46 | 14.49 | 14.00 | 14.24 | 14.24 | 2,249,400 |
Feb 28, 2024 | 14.19 | 14.53 | 14.12 | 14.26 | 14.26 | 2,445,500 |
Feb 27, 2024 | 14.42 | 14.59 | 14.13 | 14.40 | 14.40 | 2,850,800 |
Feb 26, 2024 | 14.36 | 14.43 | 14.13 | 14.14 | 14.14 | 2,357,300 |
Feb 23, 2024 | 14.25 | 14.75 | 14.18 | 14.42 | 14.42 | 2,100,900 |
Feb 22, 2024 | 14.25 | 14.42 | 14.15 | 14.26 | 14.26 | 1,865,200 |
Feb 21, 2024 | 14.40 | 14.47 | 14.17 | 14.34 | 14.34 | 1,845,600 |
Feb 20, 2024 | 14.57 | 14.67 | 14.51 | 14.59 | 14.59 | 2,013,300 |
Feb 16, 2024 | 14.70 | 14.94 | 14.50 | 14.82 | 14.82 | 3,191,100 |
Feb 15, 2024 | 15.38 | 15.44 | 14.72 | 14.93 | 14.93 | 4,110,200 |
Feb 14, 2024 | 14.40 | 15.11 | 14.08 | 15.10 | 15.10 | 9,930,500 |
Feb 13, 2024 | 13.51 | 13.84 | 13.42 | 13.53 | 13.53 | 5,278,800 |
Feb 12, 2024 | 13.83 | 14.33 | 13.83 | 14.30 | 14.30 | 2,945,800 |
Feb 09, 2024 | 13.52 | 13.84 | 13.38 | 13.79 | 13.79 | 2,014,200 |
Feb 08, 2024 | 13.05 | 13.51 | 12.92 | 13.45 | 13.45 | 2,472,200 |
Feb 07, 2024 | 13.23 | 13.25 | 12.93 | 13.01 | 13.01 | 3,580,300 |
Feb 06, 2024 | 13.00 | 13.34 | 12.90 | 13.27 | 13.27 | 2,088,000 |
Feb 05, 2024 | 13.26 | 13.26 | 12.96 | 13.07 | 13.07 | 2,276,100 |
Feb 02, 2024 | 13.37 | 13.64 | 13.14 | 13.51 | 13.51 | 2,594,700 |
Feb 01, 2024 | 13.30 | 13.83 | 13.07 | 13.68 | 13.68 | 3,352,800 |
Jan 31, 2024 | 13.52 | 13.77 | 13.13 | 13.17 | 13.17 | 2,364,800 |
Jan 30, 2024 | 13.80 | 13.98 | 13.66 | 13.66 | 13.66 | 1,659,900 |
Jan 29, 2024 | 13.84 | 14.09 | 13.65 | 14.01 | 14.01 | 2,035,500 |
Jan 26, 2024 | 14.14 | 14.21 | 13.87 | 13.89 | 13.89 | 1,562,900 |
Jan 25, 2024 | 14.41 | 14.64 | 13.91 | 13.98 | 13.98 | 2,127,400 |
Jan 24, 2024 | 14.56 | 14.59 | 13.95 | 14.02 | 14.02 | 2,685,300 |
Jan 23, 2024 | 14.74 | 14.82 | 14.14 | 14.44 | 14.44 | 2,208,200 |
Jan 22, 2024 | 14.08 | 14.45 | 14.01 | 14.42 | 14.42 | 3,188,900 |
Jan 19, 2024 | 13.86 | 14.03 | 13.61 | 13.93 | 13.93 | 1,814,800 |
Jan 18, 2024 | 13.56 | 13.90 | 13.32 | 13.83 | 13.83 | 2,494,800 |
Jan 17, 2024 | 13.65 | 13.74 | 13.28 | 13.40 | 13.40 | 3,122,100 |
Jan 16, 2024 | 13.75 | 14.13 | 13.62 | 14.05 | 14.05 | 2,602,000 |
Jan 12, 2024 | 14.38 | 14.55 | 13.80 | 13.81 | 13.81 | 1,851,500 |
Jan 11, 2024 | 14.54 | 14.57 | 14.02 | 14.16 | 14.16 | 2,558,900 |
Jan 10, 2024 | 14.50 | 14.76 | 14.22 | 14.69 | 14.69 | 2,436,400 |
Jan 09, 2024 | 14.22 | 14.54 | 14.10 | 14.49 | 14.49 | 2,818,500 |
Jan 08, 2024 | 13.94 | 14.58 | 13.74 | 14.48 | 14.48 | 3,234,900 |
Jan 05, 2024 | 13.33 | 14.01 | 13.25 | 13.96 | 13.96 | 4,411,100 |
Jan 04, 2024 | 13.37 | 13.47 | 13.23 | 13.34 | 13.34 | 2,555,200 |
Jan 03, 2024 | 13.81 | 13.85 | 13.27 | 13.35 | 13.35 | 2,810,200 |
Jan 02, 2024 | 14.09 | 14.63 | 13.91 | 14.23 | 14.23 | 2,588,200 |
Dec 29, 2023 | 14.55 | 14.77 | 14.32 | 14.34 | 14.34 | 2,135,600 |
Dec 28, 2023 | 14.50 | 14.73 | 14.38 | 14.61 | 14.61 | 1,905,000 |
Dec 27, 2023 | 14.64 | 14.74 | 14.46 | 14.56 | 14.56 | 1,922,700 |
Dec 26, 2023 | 14.40 | 14.57 | 14.30 | 14.53 | 14.53 | 2,767,800 |
Dec 22, 2023 | 14.12 | 14.40 | 14.02 | 14.26 | 14.26 | 2,030,700 |
Dec 21, 2023 | 14.14 | 14.36 | 14.00 | 14.23 | 14.23 | 2,936,500 |
Dec 20, 2023 | 14.21 | 14.60 | 13.92 | 13.95 | 13.95 | 2,764,000 |
Dec 19, 2023 | 14.00 | 14.48 | 13.93 | 14.40 | 14.40 | 3,712,900 |
Dec 18, 2023 | 13.89 | 14.24 | 13.76 | 13.94 | 13.94 | 3,235,400 |
Dec 15, 2023 | 14.26 | 14.32 | 13.65 | 13.98 | 13.98 | 30,959,000 |
Dec 14, 2023 | 13.85 | 14.41 | 13.85 | 14.24 | 14.24 | 4,110,700 |
Dec 13, 2023 | 12.68 | 13.58 | 12.60 | 13.53 | 13.53 | 3,715,100 |
Dec 12, 2023 | 12.89 | 12.90 | 12.41 | 12.60 | 12.60 | 2,644,200 |
Dec 11, 2023 | 12.76 | 13.01 | 12.65 | 12.99 | 12.99 | 2,441,700 |
Dec 08, 2023 | 12.61 | 12.99 | 12.49 | 12.85 | 12.85 | 3,074,400 |
Dec 07, 2023 | 12.44 | 12.72 | 12.32 | 12.67 | 12.67 | 2,011,300 |
Dec 06, 2023 | 12.49 | 12.76 | 12.35 | 12.38 | 12.38 | 3,140,600 |
Dec 05, 2023 | 12.95 | 12.97 | 12.29 | 12.30 | 12.30 | 3,968,700 |
Dec 04, 2023 | 13.15 | 13.40 | 13.02 | 13.15 | 13.15 | 4,227,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |