Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 13.29 | 13.53 | 13.23 | 13.27 | 13.27 | 1,194,000 |
Apr 16, 2024 | 13.50 | 13.65 | 13.24 | 13.31 | 13.31 | 1,313,200 |
Apr 15, 2024 | 14.03 | 14.15 | 13.55 | 13.57 | 13.57 | 1,134,200 |
Apr 12, 2024 | 14.28 | 14.51 | 14.01 | 14.07 | 14.07 | 1,603,300 |
Apr 11, 2024 | 14.37 | 14.41 | 13.97 | 14.19 | 14.19 | 1,429,400 |
Apr 10, 2024 | 14.33 | 14.56 | 14.11 | 14.36 | 14.36 | 1,944,300 |
Apr 09, 2024 | 14.45 | 14.67 | 14.42 | 14.52 | 14.52 | 2,130,400 |
Apr 08, 2024 | 14.33 | 14.48 | 14.22 | 14.40 | 14.40 | 1,499,800 |
Apr 05, 2024 | 14.15 | 14.44 | 13.95 | 14.33 | 14.33 | 1,281,500 |
Apr 04, 2024 | 14.08 | 14.20 | 13.88 | 14.12 | 14.12 | 1,550,100 |
Apr 03, 2024 | 13.98 | 14.19 | 13.91 | 14.05 | 14.05 | 1,740,700 |
Apr 02, 2024 | 13.92 | 14.12 | 13.58 | 13.96 | 13.96 | 2,101,900 |
Apr 01, 2024 | 13.93 | 13.99 | 13.65 | 13.92 | 13.92 | 1,281,500 |
Mar 28, 2024 | 13.83 | 13.96 | 13.68 | 13.93 | 13.93 | 1,563,400 |
Mar 27, 2024 | 13.17 | 13.67 | 13.13 | 13.65 | 13.65 | 1,751,100 |
Mar 26, 2024 | 13.67 | 13.67 | 13.15 | 13.17 | 13.17 | 1,166,600 |
Mar 25, 2024 | 13.41 | 13.67 | 13.41 | 13.59 | 13.59 | 1,428,600 |
Mar 22, 2024 | 13.68 | 13.77 | 13.34 | 13.46 | 13.46 | 1,512,800 |
Mar 21, 2024 | 13.70 | 13.91 | 13.62 | 13.72 | 13.72 | 1,477,600 |
Mar 20, 2024 | 13.29 | 13.81 | 13.18 | 13.74 | 13.74 | 2,369,300 |
Mar 19, 2024 | 12.91 | 13.51 | 12.91 | 13.29 | 13.29 | 2,470,200 |
Mar 18, 2024 | 13.30 | 13.32 | 12.80 | 13.01 | 13.01 | 2,033,200 |
Mar 15, 2024 | 12.78 | 13.14 | 12.78 | 12.85 | 12.85 | 4,527,000 |
Mar 14, 2024 | 13.06 | 13.15 | 12.65 | 12.82 | 12.82 | 3,592,400 |
Mar 13, 2024 | 12.83 | 13.14 | 12.65 | 13.00 | 13.00 | 3,281,100 |
Mar 12, 2024 | 12.78 | 12.83 | 12.56 | 12.82 | 12.82 | 1,207,300 |
Mar 11, 2024 | 12.63 | 12.85 | 12.53 | 12.70 | 12.70 | 1,254,000 |
Mar 08, 2024 | 12.66 | 13.02 | 12.51 | 12.72 | 12.72 | 1,728,600 |
Mar 07, 2024 | 12.87 | 12.92 | 12.48 | 12.52 | 12.52 | 2,351,900 |
Mar 06, 2024 | 13.21 | 13.33 | 12.67 | 12.83 | 12.83 | 1,886,500 |
Mar 05, 2024 | 13.12 | 13.48 | 12.97 | 13.04 | 13.04 | 1,736,400 |
Mar 04, 2024 | 13.51 | 13.58 | 12.97 | 13.25 | 13.25 | 2,241,800 |
Mar 01, 2024 | 13.31 | 13.56 | 13.18 | 13.33 | 13.33 | 2,304,200 |
Feb 29, 2024 | 13.04 | 13.55 | 12.69 | 13.19 | 13.19 | 2,511,600 |
Feb 28, 2024 | 13.04 | 13.40 | 12.96 | 13.00 | 13.00 | 2,515,800 |
Feb 27, 2024 | 13.11 | 13.39 | 13.03 | 13.21 | 13.21 | 1,742,300 |
Feb 26, 2024 | 12.75 | 12.98 | 12.66 | 12.96 | 12.96 | 975,700 |
Feb 23, 2024 | 12.96 | 13.03 | 12.70 | 12.95 | 12.95 | 883,700 |
Feb 22, 2024 | 13.12 | 13.25 | 12.90 | 13.20 | 13.20 | 1,073,400 |
Feb 21, 2024 | 13.12 | 13.42 | 13.08 | 13.25 | 13.25 | 1,095,300 |
Feb 20, 2024 | 13.09 | 13.27 | 12.86 | 13.03 | 13.03 | 984,500 |
Feb 16, 2024 | 13.00 | 13.35 | 12.84 | 13.16 | 13.16 | 1,109,500 |
Feb 15, 2024 | 12.33 | 13.00 | 12.33 | 12.99 | 12.99 | 2,197,100 |
Feb 14, 2024 | 12.41 | 12.59 | 12.20 | 12.29 | 12.29 | 1,168,900 |
Feb 13, 2024 | 12.47 | 12.60 | 12.25 | 12.30 | 12.30 | 1,388,300 |
Feb 12, 2024 | 12.30 | 12.86 | 12.30 | 12.63 | 12.63 | 1,182,900 |
Feb 09, 2024 | 12.29 | 12.56 | 12.17 | 12.30 | 12.30 | 1,410,500 |
Feb 08, 2024 | 12.26 | 12.53 | 12.21 | 12.33 | 12.33 | 1,479,400 |
Feb 07, 2024 | 12.03 | 12.25 | 11.78 | 12.21 | 12.21 | 2,068,600 |
Feb 06, 2024 | 11.96 | 12.25 | 11.86 | 12.01 | 12.01 | 1,531,700 |
Feb 05, 2024 | 12.10 | 12.10 | 11.75 | 11.99 | 11.99 | 1,733,200 |
Feb 02, 2024 | 12.47 | 12.50 | 12.15 | 12.23 | 12.23 | 1,619,000 |
Feb 01, 2024 | 13.10 | 13.14 | 12.47 | 12.55 | 12.55 | 2,111,100 |
Jan 31, 2024 | 13.60 | 13.60 | 12.91 | 12.97 | 12.97 | 2,619,700 |
Jan 30, 2024 | 13.27 | 13.65 | 13.20 | 13.60 | 13.60 | 1,592,800 |
Jan 29, 2024 | 13.20 | 13.52 | 12.94 | 13.40 | 13.40 | 3,437,600 |
Jan 26, 2024 | 13.32 | 13.45 | 13.02 | 13.18 | 13.18 | 1,610,500 |
Jan 25, 2024 | 13.33 | 13.33 | 12.90 | 13.26 | 13.26 | 1,489,400 |
Jan 24, 2024 | 12.99 | 13.07 | 12.72 | 13.04 | 13.04 | 1,765,800 |
Jan 23, 2024 | 13.07 | 13.33 | 12.69 | 12.82 | 12.82 | 2,483,400 |
Jan 22, 2024 | 12.90 | 13.27 | 12.70 | 13.02 | 13.02 | 5,836,000 |
Jan 19, 2024 | 12.44 | 12.85 | 12.20 | 12.73 | 12.73 | 14,833,100 |
Jan 18, 2024 | 12.61 | 12.73 | 12.10 | 12.61 | 12.61 | 15,699,400 |
Jan 17, 2024 | 12.51 | 12.72 | 12.31 | 12.53 | 12.53 | 1,126,700 |
Jan 16, 2024 | 13.40 | 13.89 | 12.64 | 12.65 | 12.65 | 2,333,300 |
Jan 12, 2024 | 13.61 | 13.69 | 13.31 | 13.51 | 13.51 | 772,000 |
Jan 11, 2024 | 13.08 | 13.31 | 13.05 | 13.14 | 13.14 | 855,400 |
Jan 10, 2024 | 13.18 | 13.18 | 12.88 | 13.06 | 13.06 | 692,700 |
Jan 09, 2024 | 13.52 | 13.52 | 13.08 | 13.22 | 13.22 | 872,000 |
Jan 08, 2024 | 13.34 | 13.58 | 13.16 | 13.57 | 13.57 | 755,600 |
Jan 05, 2024 | 13.88 | 13.93 | 13.61 | 13.71 | 13.71 | 979,200 |
Jan 04, 2024 | 14.70 | 14.77 | 13.73 | 13.73 | 13.73 | 1,119,800 |
Jan 03, 2024 | 14.43 | 14.77 | 14.20 | 14.66 | 14.66 | 1,515,400 |
Jan 02, 2024 | 14.32 | 14.65 | 14.28 | 14.40 | 14.40 | 796,500 |
Dec 29, 2023 | 14.42 | 14.53 | 14.18 | 14.23 | 14.23 | 709,900 |
Dec 28, 2023 | 14.48 | 14.56 | 14.32 | 14.33 | 14.33 | 592,500 |
Dec 27, 2023 | 14.62 | 14.63 | 14.37 | 14.50 | 14.50 | 713,000 |
Dec 26, 2023 | 14.52 | 14.68 | 14.39 | 14.49 | 14.49 | 744,000 |
Dec 22, 2023 | 14.37 | 14.65 | 14.26 | 14.31 | 14.31 | 554,500 |
Dec 21, 2023 | 14.22 | 14.30 | 13.95 | 14.27 | 14.27 | 734,500 |
Dec 20, 2023 | 14.60 | 14.69 | 14.14 | 14.16 | 14.16 | 1,238,900 |
Dec 19, 2023 | 14.14 | 14.58 | 14.05 | 14.54 | 14.54 | 1,259,400 |
Dec 18, 2023 | 14.38 | 14.68 | 14.21 | 14.22 | 14.22 | 1,085,500 |
Dec 15, 2023 | 14.26 | 14.32 | 13.74 | 14.05 | 14.05 | 5,408,200 |
Dec 14, 2023 | 13.67 | 14.24 | 13.64 | 14.11 | 14.11 | 2,197,900 |
Dec 13, 2023 | 12.76 | 13.31 | 12.56 | 13.31 | 13.31 | 1,572,700 |
Dec 12, 2023 | 12.74 | 12.74 | 12.45 | 12.64 | 12.64 | 1,258,900 |
Dec 11, 2023 | 13.29 | 13.33 | 12.90 | 13.00 | 13.00 | 1,209,400 |
Dec 08, 2023 | 13.01 | 13.43 | 12.94 | 13.43 | 13.43 | 1,503,800 |
Dec 07, 2023 | 12.60 | 12.88 | 12.44 | 12.88 | 12.88 | 1,543,600 |
Dec 06, 2023 | 12.81 | 13.08 | 12.23 | 12.27 | 12.27 | 1,695,000 |
Dec 05, 2023 | 13.35 | 13.38 | 12.90 | 12.91 | 12.91 | 974,800 |
Dec 04, 2023 | 13.68 | 13.79 | 13.11 | 13.29 | 13.29 | 1,748,300 |
Dec 01, 2023 | 13.84 | 14.24 | 13.76 | 13.92 | 13.92 | 1,110,200 |
Nov 30, 2023 | 14.08 | 14.49 | 13.75 | 13.92 | 13.92 | 1,051,700 |
Nov 29, 2023 | 13.91 | 14.10 | 13.85 | 13.95 | 13.95 | 1,527,800 |
Nov 28, 2023 | 13.72 | 13.97 | 13.60 | 13.79 | 13.79 | 701,900 |
Nov 27, 2023 | 13.88 | 13.88 | 13.65 | 13.71 | 13.71 | 552,000 |
Nov 24, 2023 | 13.93 | 14.19 | 13.91 | 14.00 | 14.00 | 340,800 |
Nov 22, 2023 | 13.58 | 14.05 | 13.45 | 13.97 | 13.97 | 721,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |