Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.11 | 12.39 | 12.11 | 12.38 | 12.38 | 814,307 |
Apr 22, 2024 | 12.16 | 12.51 | 12.05 | 12.17 | 12.17 | 1,007,000 |
Apr 19, 2024 | 11.67 | 12.33 | 11.67 | 12.11 | 12.11 | 1,174,900 |
Apr 18, 2024 | 12.14 | 12.14 | 11.53 | 11.74 | 11.74 | 1,413,300 |
Apr 17, 2024 | 12.93 | 12.99 | 12.02 | 12.12 | 12.12 | 1,266,200 |
Apr 16, 2024 | 12.64 | 13.10 | 12.26 | 12.93 | 12.93 | 1,521,800 |
Apr 15, 2024 | 12.86 | 13.08 | 12.61 | 12.68 | 12.68 | 949,900 |
Apr 12, 2024 | 13.14 | 13.14 | 12.86 | 12.92 | 12.92 | 809,400 |
Apr 11, 2024 | 13.28 | 13.35 | 12.93 | 13.16 | 13.16 | 591,800 |
Apr 10, 2024 | 13.08 | 13.18 | 12.86 | 13.16 | 13.16 | 951,700 |
Apr 09, 2024 | 13.35 | 13.55 | 13.26 | 13.46 | 13.46 | 837,600 |
Apr 08, 2024 | 13.11 | 13.40 | 13.11 | 13.38 | 13.38 | 741,600 |
Apr 05, 2024 | 12.90 | 13.12 | 12.84 | 13.06 | 13.06 | 788,500 |
Apr 04, 2024 | 13.59 | 13.75 | 12.95 | 12.98 | 12.98 | 1,127,500 |
Apr 03, 2024 | 13.46 | 13.50 | 13.10 | 13.45 | 13.45 | 841,600 |
Apr 02, 2024 | 13.75 | 13.76 | 13.31 | 13.45 | 13.45 | 913,600 |
Apr 01, 2024 | 14.31 | 14.36 | 13.84 | 13.88 | 13.88 | 1,371,000 |
Mar 28, 2024 | 14.08 | 14.53 | 13.95 | 14.18 | 14.18 | 1,533,800 |
Mar 27, 2024 | 13.32 | 14.19 | 13.19 | 14.05 | 14.05 | 1,072,600 |
Mar 26, 2024 | 13.27 | 13.36 | 13.04 | 13.20 | 13.20 | 460,000 |
Mar 25, 2024 | 13.40 | 13.53 | 13.07 | 13.15 | 13.15 | 604,000 |
Mar 22, 2024 | 13.38 | 13.51 | 13.24 | 13.34 | 13.34 | 487,600 |
Mar 21, 2024 | 13.84 | 13.84 | 13.44 | 13.46 | 13.46 | 573,200 |
Mar 20, 2024 | 13.30 | 13.95 | 13.28 | 13.84 | 13.84 | 694,200 |
Mar 19, 2024 | 13.00 | 13.37 | 12.94 | 13.29 | 13.29 | 868,200 |
Mar 18, 2024 | 12.93 | 13.13 | 12.73 | 13.07 | 13.07 | 848,000 |
Mar 15, 2024 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | 838,300 |
Mar 14, 2024 | 13.00 | 13.13 | 12.57 | 12.73 | 12.73 | 1,301,600 |
Mar 13, 2024 | 13.50 | 13.73 | 13.02 | 13.08 | 13.08 | 1,172,300 |
Mar 12, 2024 | 13.71 | 13.89 | 13.50 | 13.50 | 13.50 | 633,000 |
Mar 11, 2024 | 13.90 | 14.08 | 13.74 | 13.75 | 13.75 | 594,500 |
Mar 08, 2024 | 14.19 | 14.46 | 13.79 | 13.85 | 13.85 | 991,100 |
Mar 07, 2024 | 13.97 | 14.43 | 13.89 | 14.11 | 14.11 | 1,035,200 |
Mar 06, 2024 | 13.95 | 14.11 | 13.73 | 13.95 | 13.95 | 578,900 |
Mar 05, 2024 | 13.87 | 14.07 | 13.67 | 13.91 | 13.91 | 807,400 |
Mar 04, 2024 | 14.26 | 14.35 | 13.89 | 13.95 | 13.95 | 830,600 |
Mar 01, 2024 | 14.57 | 14.85 | 14.21 | 14.26 | 14.26 | 1,138,900 |
Feb 29, 2024 | 14.61 | 15.09 | 14.37 | 14.53 | 14.53 | 3,713,500 |
Feb 28, 2024 | 15.92 | 15.92 | 15.11 | 15.37 | 15.37 | 1,289,700 |
Feb 27, 2024 | 15.93 | 16.17 | 14.66 | 15.90 | 15.90 | 2,239,500 |
Feb 26, 2024 | 13.43 | 13.97 | 13.36 | 13.75 | 13.75 | 1,551,600 |
Feb 23, 2024 | 13.47 | 13.50 | 13.24 | 13.45 | 13.45 | 558,800 |
Feb 22, 2024 | 13.45 | 13.65 | 13.21 | 13.32 | 13.32 | 527,500 |
Feb 21, 2024 | 13.71 | 13.76 | 13.31 | 13.45 | 13.45 | 448,600 |
Feb 20, 2024 | 14.08 | 14.16 | 13.68 | 13.78 | 13.78 | 574,900 |
Feb 16, 2024 | 13.88 | 14.29 | 13.76 | 14.18 | 14.18 | 706,300 |
Feb 15, 2024 | 13.46 | 14.00 | 13.44 | 13.98 | 13.98 | 515,800 |
Feb 14, 2024 | 13.32 | 13.47 | 13.13 | 13.40 | 13.40 | 381,800 |
Feb 13, 2024 | 13.60 | 13.83 | 13.03 | 13.15 | 13.15 | 863,400 |
Feb 12, 2024 | 14.07 | 14.27 | 14.02 | 14.03 | 14.03 | 504,100 |
Feb 09, 2024 | 14.05 | 14.18 | 13.97 | 14.14 | 14.14 | 677,200 |
Feb 08, 2024 | 13.37 | 14.05 | 13.36 | 14.04 | 14.04 | 581,800 |
Feb 07, 2024 | 13.63 | 13.73 | 13.25 | 13.30 | 13.30 | 908,400 |
Feb 06, 2024 | 13.20 | 13.75 | 13.15 | 13.53 | 13.53 | 621,600 |
Feb 05, 2024 | 13.56 | 13.65 | 13.18 | 13.21 | 13.21 | 619,600 |
Feb 02, 2024 | 13.99 | 14.00 | 13.57 | 13.74 | 13.74 | 519,100 |
Feb 01, 2024 | 13.80 | 14.10 | 13.56 | 14.09 | 14.09 | 637,900 |
Jan 31, 2024 | 14.05 | 14.09 | 13.70 | 13.74 | 13.74 | 544,400 |
Jan 30, 2024 | 14.21 | 14.36 | 14.00 | 14.00 | 14.00 | 395,300 |
Jan 29, 2024 | 14.07 | 14.34 | 13.86 | 14.27 | 14.27 | 658,600 |
Jan 26, 2024 | 13.63 | 14.12 | 13.57 | 14.00 | 14.00 | 1,305,300 |
Jan 25, 2024 | 13.09 | 13.48 | 12.85 | 13.48 | 13.48 | 1,127,600 |
Jan 24, 2024 | 13.25 | 13.33 | 12.92 | 12.96 | 12.96 | 886,100 |
Jan 23, 2024 | 13.44 | 13.52 | 13.06 | 13.14 | 13.14 | 730,000 |
Jan 22, 2024 | 13.50 | 13.82 | 13.27 | 13.36 | 13.36 | 886,800 |
Jan 19, 2024 | 13.53 | 13.55 | 13.10 | 13.44 | 13.44 | 781,600 |
Jan 18, 2024 | 13.49 | 13.58 | 13.00 | 13.42 | 13.42 | 1,137,600 |
Jan 17, 2024 | 13.52 | 13.61 | 13.39 | 13.47 | 13.47 | 706,100 |
Jan 16, 2024 | 14.21 | 14.23 | 13.66 | 13.72 | 13.72 | 853,100 |
Jan 12, 2024 | 14.59 | 14.65 | 14.17 | 14.32 | 14.32 | 543,400 |
Jan 11, 2024 | 14.73 | 14.82 | 14.44 | 14.49 | 14.49 | 801,700 |
Jan 10, 2024 | 15.09 | 15.09 | 14.67 | 14.80 | 14.80 | 539,800 |
Jan 09, 2024 | 14.82 | 15.36 | 14.59 | 15.12 | 15.12 | 885,400 |
Jan 08, 2024 | 15.04 | 15.16 | 14.66 | 14.94 | 14.94 | 998,800 |
Jan 05, 2024 | 14.70 | 15.31 | 14.57 | 14.87 | 14.87 | 969,300 |
Jan 04, 2024 | 14.94 | 15.02 | 14.72 | 14.76 | 14.76 | 796,600 |
Jan 03, 2024 | 15.52 | 15.52 | 14.93 | 14.99 | 14.99 | 709,500 |
Jan 02, 2024 | 15.89 | 15.89 | 15.45 | 15.62 | 15.62 | 736,900 |
Dec 29, 2023 | 16.20 | 16.36 | 15.87 | 15.93 | 15.93 | 987,600 |
Dec 28, 2023 | 16.35 | 16.45 | 16.21 | 16.34 | 16.34 | 842,200 |
Dec 27, 2023 | 16.71 | 16.75 | 16.41 | 16.50 | 16.50 | 582,400 |
Dec 26, 2023 | 16.54 | 16.85 | 16.42 | 16.75 | 16.75 | 493,500 |
Dec 22, 2023 | 16.14 | 16.66 | 16.00 | 16.56 | 16.56 | 587,100 |
Dec 21, 2023 | 16.02 | 16.15 | 15.70 | 16.12 | 16.12 | 664,600 |
Dec 20, 2023 | 16.38 | 16.38 | 15.74 | 15.78 | 15.78 | 561,100 |
Dec 19, 2023 | 16.30 | 16.66 | 16.20 | 16.40 | 16.40 | 489,600 |
Dec 18, 2023 | 16.27 | 16.53 | 16.17 | 16.27 | 16.27 | 657,000 |
Dec 15, 2023 | 16.92 | 16.92 | 16.22 | 16.30 | 16.30 | 706,200 |
Dec 14, 2023 | 16.52 | 16.89 | 16.48 | 16.79 | 16.79 | 737,300 |
Dec 13, 2023 | 16.02 | 16.44 | 15.70 | 16.44 | 16.44 | 644,800 |
Dec 12, 2023 | 16.00 | 16.03 | 15.85 | 15.95 | 15.95 | 426,100 |
Dec 11, 2023 | 15.99 | 16.09 | 15.90 | 15.96 | 15.96 | 564,300 |
Dec 08, 2023 | 15.75 | 16.01 | 15.61 | 15.98 | 15.98 | 381,900 |
Dec 07, 2023 | 15.99 | 16.16 | 15.70 | 15.81 | 15.81 | 401,400 |
Dec 06, 2023 | 15.57 | 16.26 | 15.54 | 15.99 | 15.99 | 652,900 |
Dec 05, 2023 | 15.91 | 15.94 | 15.43 | 15.45 | 15.45 | 459,400 |
Dec 04, 2023 | 15.85 | 16.29 | 15.73 | 15.89 | 15.89 | 461,900 |
Dec 01, 2023 | 15.50 | 15.92 | 15.46 | 15.84 | 15.84 | 500,400 |
Nov 30, 2023 | 15.72 | 15.89 | 15.53 | 15.54 | 15.54 | 687,800 |
Nov 29, 2023 | 15.25 | 15.84 | 15.23 | 15.64 | 15.64 | 779,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |