Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 15.38 | 361,800 |
Apr 24, 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 15.33 | 323,900 |
Apr 23, 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 15.28 | 288,900 |
Apr 22, 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 15.13 | 292,000 |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 14.98 | 399,400 |
Apr 18, 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 14.77 | 660,800 |
Apr 17, 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 15.06 | 368,100 |
Apr 16, 2024 | 15.25 | 15.35 | 15.07 | 15.27 | 15.27 | 518,800 |
Apr 15, 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 15.29 | 484,300 |
Apr 12, 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 15.49 | 494,800 |
Apr 11, 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 15.56 | 1,120,500 |
Apr 10, 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 15.51 | 1,070,600 |
Apr 09, 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 15.79 | 1,019,200 |
Apr 08, 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 15.79 | 1,108,100 |
Apr 05, 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 15.89 | 608,800 |
Apr 04, 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 15.88 | 296,600 |
Apr 03, 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 15.92 | 717,900 |
Apr 02, 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 15.90 | 361,100 |
Apr 01, 2024 | 16.10 | 16.10 | 15.97 | 16.06 | 16.06 | 257,200 |
Mar 28, 2024 | 16.21 | 16.28 | 16.00 | 16.08 | 16.08 | 765,200 |
Mar 27, 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 16.23 | 723,200 |
Mar 26, 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 16.11 | 1,485,600 |
Mar 25, 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 16.04 | 2,162,900 |
Mar 22, 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 15.89 | 803,400 |
Mar 21, 2024 | 16.32 | 16.42 | 16.30 | 16.41 | 16.41 | 225,700 |
Mar 20, 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 16.29 | 334,000 |
Mar 19, 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 15.95 | 444,300 |
Mar 18, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 15.88 | 1,093,800 |
Mar 15, 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 15.92 | 1,719,200 |
Mar 14, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 15.94 | 1,338,600 |
Mar 13, 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 15.91 | 897,600 |
Mar 12, 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 15.91 | 2,456,800 |
Mar 11, 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 15.93 | 660,600 |
Mar 08, 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 15.96 | 1,292,300 |
Mar 07, 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 16.00 | 506,900 |
Mar 06, 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 16.00 | 652,000 |
Mar 05, 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 16.08 | 731,100 |
Mar 04, 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 15.90 | 1,573,100 |
Mar 01, 2024 | 15.57 | 16.68 | 15.55 | 16.44 | 16.44 | 2,305,200 |
Feb 29, 2024 | 15.46 | 15.74 | 15.03 | 15.67 | 15.67 | 6,931,000 |
Feb 28, 2024 | 12.63 | 12.70 | 12.38 | 12.42 | 12.42 | 152,800 |
Feb 27, 2024 | 12.91 | 12.96 | 12.69 | 12.71 | 12.71 | 106,000 |
Feb 26, 2024 | 12.81 | 12.99 | 12.75 | 12.84 | 12.84 | 103,900 |
Feb 23, 2024 | 12.86 | 12.98 | 12.65 | 12.89 | 12.89 | 88,700 |
Feb 22, 2024 | 12.74 | 13.11 | 12.66 | 12.86 | 12.86 | 266,700 |
Feb 21, 2024 | 12.73 | 12.74 | 12.55 | 12.73 | 12.73 | 119,300 |
Feb 20, 2024 | 12.76 | 12.79 | 12.62 | 12.79 | 12.79 | 110,700 |
Feb 16, 2024 | 12.98 | 13.03 | 12.80 | 12.86 | 12.86 | 107,700 |
Feb 15, 2024 | 12.82 | 13.14 | 12.82 | 13.03 | 13.03 | 138,800 |
Feb 14, 2024 | 12.77 | 12.87 | 12.64 | 12.78 | 12.78 | 112,700 |
Feb 13, 2024 | 12.98 | 13.12 | 12.55 | 12.62 | 12.62 | 197,500 |
Feb 12, 2024 | 13.47 | 13.50 | 13.33 | 13.36 | 13.36 | 195,400 |
Feb 09, 2024 | 13.30 | 13.51 | 13.11 | 13.44 | 13.44 | 301,700 |
Feb 08, 2024 | 13.29 | 13.38 | 13.16 | 13.27 | 13.27 | 194,300 |
Feb 07, 2024 | 13.52 | 13.52 | 13.17 | 13.26 | 13.26 | 118,100 |
Feb 06, 2024 | 13.39 | 13.57 | 13.35 | 13.50 | 13.50 | 68,000 |
Feb 05, 2024 | 13.63 | 13.70 | 13.37 | 13.39 | 13.39 | 111,500 |
Feb 02, 2024 | 13.83 | 14.02 | 13.77 | 13.77 | 13.77 | 124,500 |
Feb 01, 2024 | 13.75 | 14.00 | 13.75 | 13.97 | 13.97 | 120,200 |
Jan 31, 2024 | 13.84 | 14.05 | 13.57 | 13.64 | 13.64 | 131,900 |
Jan 30, 2024 | 13.97 | 14.01 | 13.81 | 13.89 | 13.89 | 94,300 |
Jan 29, 2024 | 13.65 | 14.05 | 13.56 | 14.02 | 14.02 | 136,600 |
Jan 26, 2024 | 13.68 | 13.78 | 13.59 | 13.63 | 13.63 | 87,800 |
Jan 25, 2024 | 13.58 | 13.71 | 13.47 | 13.64 | 13.64 | 128,700 |
Jan 24, 2024 | 13.82 | 13.85 | 13.37 | 13.39 | 13.39 | 159,300 |
Jan 23, 2024 | 13.88 | 13.93 | 13.64 | 13.67 | 13.67 | 236,100 |
Jan 22, 2024 | 13.67 | 13.93 | 13.67 | 13.86 | 13.86 | 165,300 |
Jan 19, 2024 | 13.50 | 13.67 | 13.33 | 13.60 | 13.60 | 131,900 |
Jan 18, 2024 | 13.46 | 13.59 | 13.19 | 13.40 | 13.40 | 116,200 |
Jan 17, 2024 | 13.37 | 13.49 | 13.25 | 13.34 | 13.34 | 149,900 |
Jan 16, 2024 | 13.53 | 13.70 | 13.48 | 13.56 | 13.56 | 122,200 |
Jan 12, 2024 | 13.68 | 13.89 | 13.64 | 13.65 | 13.65 | 145,100 |
Jan 11, 2024 | 13.52 | 13.64 | 13.34 | 13.63 | 13.63 | 145,400 |
Jan 10, 2024 | 13.48 | 13.58 | 13.37 | 13.51 | 13.51 | 121,800 |
Jan 09, 2024 | 13.53 | 13.65 | 13.36 | 13.52 | 13.52 | 112,200 |
Jan 08, 2024 | 13.26 | 13.76 | 13.26 | 13.68 | 13.68 | 151,800 |
Jan 05, 2024 | 13.26 | 13.49 | 13.26 | 13.28 | 13.28 | 163,200 |
Jan 04, 2024 | 13.53 | 13.53 | 13.30 | 13.38 | 13.38 | 169,100 |
Jan 03, 2024 | 13.95 | 14.20 | 13.43 | 13.45 | 13.45 | 206,600 |
Jan 02, 2024 | 13.97 | 14.05 | 13.87 | 13.94 | 13.94 | 184,800 |
Dec 29, 2023 | 13.91 | 13.98 | 13.75 | 13.92 | 13.92 | 187,600 |
Dec 28, 2023 | 13.75 | 14.02 | 13.60 | 13.97 | 13.97 | 193,900 |
Dec 27, 2023 | 13.74 | 13.99 | 13.69 | 13.81 | 13.81 | 119,200 |
Dec 26, 2023 | 13.45 | 13.68 | 13.36 | 13.63 | 13.63 | 112,500 |
Dec 22, 2023 | 13.25 | 13.47 | 13.24 | 13.40 | 13.40 | 112,700 |
Dec 21, 2023 | 13.21 | 13.53 | 13.10 | 13.23 | 13.23 | 113,500 |
Dec 20, 2023 | 13.43 | 13.53 | 13.02 | 13.05 | 13.05 | 187,000 |
Dec 19, 2023 | 13.37 | 13.54 | 12.75 | 13.42 | 13.42 | 225,500 |
Dec 18, 2023 | 12.87 | 13.52 | 12.87 | 13.29 | 13.29 | 283,400 |
Dec 15, 2023 | 13.39 | 13.39 | 12.74 | 12.95 | 12.95 | 448,100 |
Dec 14, 2023 | 13.65 | 13.92 | 12.92 | 13.13 | 13.13 | 462,000 |
Dec 13, 2023 | 13.11 | 13.58 | 12.90 | 13.58 | 13.58 | 466,700 |
Dec 12, 2023 | 13.20 | 13.20 | 12.84 | 13.04 | 13.04 | 202,100 |
Dec 11, 2023 | 13.11 | 13.23 | 13.03 | 13.19 | 13.19 | 150,600 |
Dec 08, 2023 | 13.09 | 13.32 | 12.74 | 13.16 | 13.16 | 175,100 |
Dec 07, 2023 | 12.99 | 13.09 | 12.86 | 13.09 | 13.09 | 141,200 |
Dec 06, 2023 | 12.84 | 13.09 | 12.79 | 12.98 | 12.98 | 116,100 |
Dec 05, 2023 | 12.94 | 13.03 | 12.74 | 12.80 | 12.80 | 135,600 |
Dec 04, 2023 | 12.93 | 13.10 | 12.78 | 13.05 | 13.05 | 193,900 |
Dec 01, 2023 | 12.68 | 13.32 | 12.68 | 13.07 | 13.07 | 255,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |