Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 14.46 | 227,500 |
Apr 25, 2024 | 14.29 | 14.53 | 14.10 | 14.50 | 14.50 | 240,000 |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 14.61 | 221,900 |
Apr 23, 2024 | 14.44 | 14.98 | 14.44 | 14.80 | 14.80 | 306,800 |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 14.44 | 229,700 |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 14.23 | 288,000 |
Apr 18, 2024 | 14.58 | 14.80 | 14.26 | 14.33 | 14.33 | 356,700 |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 14.52 | 325,600 |
Apr 16, 2024 | 14.70 | 14.90 | 14.53 | 14.66 | 14.66 | 327,000 |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 14.68 | 452,200 |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 15.46 | 324,500 |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 15.89 | 285,100 |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 15.74 | 381,200 |
Apr 09, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 16.51 | 327,400 |
Apr 08, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 16.42 | 261,000 |
Apr 05, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 16.03 | 231,400 |
Apr 04, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 16.21 | 363,000 |
Apr 03, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 16.75 | 509,200 |
Apr 02, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 15.98 | 357,700 |
Apr 01, 2024 | 15.79 | 15.99 | 15.61 | 15.69 | 15.69 | 306,800 |
Mar 28, 2024 | 15.43 | 15.89 | 15.43 | 15.79 | 15.79 | 475,400 |
Mar 27, 2024 | 14.92 | 15.37 | 14.75 | 15.35 | 15.35 | 497,600 |
Mar 26, 2024 | 14.96 | 15.18 | 14.73 | 14.76 | 14.76 | 462,800 |
Mar 25, 2024 | 14.71 | 15.09 | 14.70 | 14.73 | 14.73 | 460,400 |
Mar 22, 2024 | 15.12 | 15.21 | 14.56 | 14.64 | 14.64 | 412,100 |
Mar 21, 2024 | 15.43 | 15.70 | 15.03 | 15.10 | 15.10 | 568,300 |
Mar 20, 2024 | 14.80 | 15.40 | 14.80 | 15.35 | 15.35 | 600,400 |
Mar 19, 2024 | 14.07 | 14.75 | 14.04 | 14.73 | 14.73 | 583,100 |
Mar 18, 2024 | 13.25 | 14.22 | 13.11 | 14.22 | 14.22 | 644,800 |
Mar 15, 2024 | 12.99 | 13.39 | 12.94 | 13.22 | 13.22 | 912,400 |
Mar 14, 2024 | 12.97 | 13.24 | 12.82 | 13.14 | 13.14 | 530,300 |
Mar 13, 2024 | 12.77 | 13.27 | 12.77 | 13.13 | 13.13 | 689,500 |
Mar 12, 2024 | 12.61 | 12.86 | 12.40 | 12.85 | 12.85 | 817,000 |
Mar 11, 2024 | 12.06 | 12.72 | 12.02 | 12.64 | 12.64 | 861,600 |
Mar 08, 2024 | 12.48 | 12.87 | 12.15 | 12.17 | 12.17 | 726,600 |
Mar 07, 2024 | 14.00 | 14.18 | 11.94 | 12.53 | 12.53 | 2,287,700 |
Mar 06, 2024 | 14.13 | 14.55 | 13.94 | 14.23 | 14.23 | 598,200 |
Mar 05, 2024 | 14.14 | 14.19 | 13.82 | 13.86 | 13.86 | 406,900 |
Mar 04, 2024 | 14.52 | 14.52 | 14.13 | 14.28 | 14.28 | 286,600 |
Mar 01, 2024 | 14.43 | 14.64 | 14.17 | 14.53 | 14.53 | 224,100 |
Feb 29, 2024 | 14.50 | 14.98 | 14.39 | 14.40 | 14.40 | 361,500 |
Feb 28, 2024 | 14.12 | 14.55 | 14.07 | 14.28 | 14.28 | 221,300 |
Feb 27, 2024 | 14.18 | 14.49 | 14.00 | 14.33 | 14.33 | 235,100 |
Feb 26, 2024 | 13.63 | 14.13 | 13.62 | 14.01 | 14.01 | 201,700 |
Feb 23, 2024 | 13.38 | 13.78 | 13.33 | 13.74 | 13.74 | 166,000 |
Feb 22, 2024 | 13.27 | 13.65 | 13.17 | 13.32 | 13.32 | 379,200 |
Feb 21, 2024 | 13.45 | 13.45 | 13.09 | 13.20 | 13.20 | 222,100 |
Feb 20, 2024 | 13.37 | 13.92 | 13.37 | 13.67 | 13.67 | 274,900 |
Feb 16, 2024 | 13.97 | 14.17 | 13.68 | 13.69 | 13.69 | 337,900 |
Feb 15, 2024 | 13.64 | 14.41 | 13.62 | 14.33 | 14.33 | 316,700 |
Feb 14, 2024 | 13.37 | 13.57 | 13.25 | 13.49 | 13.49 | 312,800 |
Feb 13, 2024 | 13.50 | 13.68 | 13.02 | 13.03 | 13.03 | 500,800 |
Feb 12, 2024 | 13.76 | 14.35 | 13.76 | 14.20 | 14.20 | 326,500 |
Feb 09, 2024 | 13.59 | 13.81 | 13.46 | 13.74 | 13.74 | 202,100 |
Feb 08, 2024 | 13.79 | 13.92 | 13.52 | 13.63 | 13.63 | 252,700 |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.89 | 13.89 | 282,700 |
Feb 06, 2024 | 13.90 | 14.29 | 13.84 | 14.17 | 14.17 | 250,300 |
Feb 05, 2024 | 14.48 | 14.55 | 13.86 | 13.91 | 13.91 | 289,100 |
Feb 02, 2024 | 14.84 | 15.00 | 14.65 | 14.74 | 14.74 | 306,300 |
Feb 01, 2024 | 15.03 | 15.27 | 14.81 | 15.04 | 15.04 | 345,000 |
Jan 31, 2024 | 15.44 | 15.62 | 14.86 | 14.88 | 14.88 | 400,900 |
Jan 30, 2024 | 15.81 | 16.08 | 15.38 | 15.47 | 15.47 | 519,300 |
Jan 29, 2024 | 15.66 | 16.17 | 15.54 | 16.00 | 16.00 | 414,300 |
Jan 26, 2024 | 15.20 | 16.21 | 14.99 | 15.73 | 15.73 | 972,300 |
Jan 25, 2024 | 15.40 | 15.40 | 14.98 | 15.04 | 15.04 | 536,000 |
Jan 24, 2024 | 14.52 | 15.04 | 14.00 | 14.99 | 14.99 | 1,070,400 |
Jan 23, 2024 | 14.45 | 14.65 | 14.06 | 14.20 | 14.20 | 343,200 |
Jan 22, 2024 | 14.42 | 14.63 | 14.07 | 14.21 | 14.21 | 457,600 |
Jan 19, 2024 | 14.07 | 14.38 | 13.95 | 14.22 | 14.22 | 353,000 |
Jan 18, 2024 | 14.40 | 14.48 | 13.98 | 14.10 | 14.10 | 491,200 |
Jan 17, 2024 | 13.54 | 14.26 | 13.50 | 14.19 | 14.19 | 851,300 |
Jan 16, 2024 | 13.11 | 13.55 | 13.00 | 13.47 | 13.47 | 608,600 |
Jan 12, 2024 | 13.90 | 14.02 | 13.46 | 13.58 | 13.58 | 401,700 |
Jan 11, 2024 | 13.00 | 13.71 | 12.73 | 13.59 | 13.59 | 776,100 |
Jan 10, 2024 | 12.98 | 13.10 | 12.50 | 13.08 | 13.08 | 433,400 |
Jan 09, 2024 | 13.05 | 13.34 | 13.04 | 13.07 | 13.07 | 388,100 |
Jan 08, 2024 | 12.42 | 13.51 | 12.40 | 13.36 | 13.36 | 590,700 |
Jan 05, 2024 | 12.29 | 12.67 | 12.27 | 12.50 | 12.50 | 464,600 |
Jan 04, 2024 | 12.23 | 12.64 | 12.09 | 12.51 | 12.51 | 388,300 |
Jan 03, 2024 | 12.38 | 12.48 | 11.98 | 12.25 | 12.25 | 470,100 |
Jan 02, 2024 | 12.73 | 13.12 | 12.47 | 12.58 | 12.58 | 601,500 |
Dec 29, 2023 | 13.05 | 13.31 | 12.73 | 12.79 | 12.79 | 624,600 |
Dec 28, 2023 | 12.83 | 13.44 | 12.72 | 13.30 | 13.30 | 452,000 |
Dec 27, 2023 | 12.34 | 13.18 | 12.34 | 12.91 | 12.91 | 511,600 |
Dec 26, 2023 | 12.09 | 12.51 | 12.09 | 12.43 | 12.43 | 374,500 |
Dec 22, 2023 | 11.93 | 12.19 | 11.89 | 12.07 | 12.07 | 433,200 |
Dec 21, 2023 | 11.63 | 11.98 | 11.60 | 11.95 | 11.95 | 462,600 |
Dec 20, 2023 | 11.79 | 12.09 | 11.41 | 11.42 | 11.42 | 543,000 |
Dec 19, 2023 | 11.26 | 11.93 | 11.26 | 11.76 | 11.76 | 558,300 |
Dec 18, 2023 | 11.27 | 11.37 | 11.02 | 11.10 | 11.10 | 500,700 |
Dec 15, 2023 | 11.89 | 11.89 | 11.17 | 11.23 | 11.23 | 1,337,800 |
Dec 14, 2023 | 11.52 | 11.86 | 11.41 | 11.65 | 11.65 | 821,800 |
Dec 13, 2023 | 10.36 | 11.24 | 10.27 | 11.19 | 11.19 | 647,300 |
Dec 12, 2023 | 10.47 | 10.55 | 10.21 | 10.33 | 10.33 | 528,400 |
Dec 11, 2023 | 10.65 | 10.85 | 10.29 | 10.47 | 10.47 | 496,500 |
Dec 08, 2023 | 10.51 | 10.77 | 10.34 | 10.69 | 10.69 | 564,100 |
Dec 07, 2023 | 10.28 | 10.42 | 10.17 | 10.33 | 10.33 | 529,400 |
Dec 06, 2023 | 10.46 | 10.56 | 10.17 | 10.22 | 10.22 | 431,300 |
Dec 05, 2023 | 10.25 | 10.48 | 10.08 | 10.34 | 10.34 | 520,200 |
Dec 04, 2023 | 10.79 | 10.96 | 10.32 | 10.41 | 10.41 | 599,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |