Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.10 | 14.53 | 13.86 | 14.07 | 14.07 | 1,802,941 |
Apr 24, 2024 | 14.00 | 14.45 | 13.89 | 14.10 | 14.10 | 1,477,065 |
Apr 23, 2024 | 13.70 | 14.14 | 13.65 | 13.97 | 13.97 | 2,106,904 |
Apr 22, 2024 | 13.50 | 13.78 | 13.27 | 13.55 | 13.55 | 1,673,762 |
Apr 19, 2024 | 13.79 | 14.00 | 13.36 | 13.36 | 13.36 | 2,123,091 |
Apr 18, 2024 | 13.36 | 14.12 | 13.30 | 14.08 | 14.08 | 3,436,901 |
Apr 17, 2024 | 13.50 | 13.64 | 13.04 | 13.32 | 13.32 | 6,390,192 |
Apr 16, 2024 | 14.42 | 14.53 | 13.94 | 13.94 | 13.94 | 2,905,307 |
Apr 15, 2024 | 14.82 | 15.21 | 14.63 | 14.65 | 14.65 | 3,338,410 |
Apr 12, 2024 | 14.70 | 15.52 | 14.65 | 14.86 | 14.86 | 8,996,297 |
Apr 11, 2024 | 14.91 | 15.05 | 14.28 | 14.41 | 14.41 | 4,885,484 |
Apr 10, 2024 | 14.89 | 15.29 | 14.49 | 15.05 | 15.05 | 6,352,516 |
Apr 09, 2024 | 14.40 | 14.97 | 14.26 | 14.55 | 14.55 | 3,618,073 |
Apr 08, 2024 | 14.67 | 14.81 | 14.46 | 14.49 | 14.49 | 2,623,682 |
Apr 05, 2024 | 14.78 | 14.95 | 14.66 | 14.72 | 14.72 | 2,180,819 |
Apr 04, 2024 | 14.34 | 15.21 | 14.29 | 15.09 | 15.09 | 3,632,250 |
Apr 03, 2024 | 13.72 | 14.34 | 13.60 | 14.28 | 14.28 | 2,558,177 |
Apr 02, 2024 | 13.77 | 14.48 | 13.77 | 13.80 | 13.80 | 2,262,278 |
Mar 28, 2024 | 13.93 | 14.04 | 13.71 | 13.74 | 13.74 | 1,153,370 |
Mar 27, 2024 | 13.80 | 13.94 | 13.76 | 13.88 | 13.88 | 706,480 |
Mar 26, 2024 | 13.65 | 13.95 | 13.58 | 13.90 | 13.90 | 1,140,084 |
Mar 25, 2024 | 13.59 | 13.68 | 13.42 | 13.66 | 13.66 | 870,346 |
Mar 22, 2024 | 13.85 | 14.08 | 13.57 | 13.57 | 13.57 | 1,477,191 |
Mar 21, 2024 | 14.36 | 14.49 | 14.05 | 14.05 | 14.05 | 3,471,359 |
Mar 20, 2024 | 13.52 | 14.04 | 13.46 | 13.91 | 13.91 | 1,425,821 |
Mar 19, 2024 | 13.19 | 13.51 | 13.09 | 13.51 | 13.51 | 982,903 |
Mar 18, 2024 | 13.30 | 13.53 | 13.19 | 13.22 | 13.22 | 797,120 |
Mar 15, 2024 | 13.54 | 13.60 | 13.21 | 13.30 | 13.30 | 1,657,898 |
Mar 14, 2024 | 13.69 | 13.92 | 13.52 | 13.55 | 13.55 | 1,401,867 |
Mar 13, 2024 | 13.30 | 13.85 | 13.30 | 13.76 | 13.76 | 1,819,840 |
Mar 12, 2024 | 13.10 | 13.45 | 13.03 | 13.28 | 13.28 | 1,782,437 |
Mar 11, 2024 | 12.98 | 13.19 | 12.50 | 13.00 | 13.00 | 3,770,465 |
Mar 08, 2024 | 13.12 | 13.26 | 12.83 | 12.98 | 12.98 | 2,112,274 |
Mar 07, 2024 | 13.09 | 13.57 | 13.04 | 13.26 | 13.26 | 1,479,417 |
Mar 06, 2024 | 13.16 | 13.49 | 13.08 | 13.23 | 13.23 | 1,599,679 |
Mar 05, 2024 | 14.00 | 14.03 | 13.35 | 13.35 | 13.35 | 2,861,770 |
Mar 04, 2024 | 14.69 | 14.80 | 14.06 | 14.18 | 14.18 | 2,473,600 |
Mar 01, 2024 | 15.38 | 15.54 | 14.68 | 14.71 | 14.71 | 2,919,041 |
Feb 29, 2024 | 14.70 | 15.54 | 14.42 | 15.22 | 15.22 | 5,644,526 |
Feb 28, 2024 | 15.36 | 15.59 | 13.88 | 14.75 | 14.75 | 7,016,014 |
Feb 27, 2024 | 14.40 | 15.03 | 14.40 | 15.02 | 15.02 | 1,918,438 |
Feb 26, 2024 | 14.85 | 14.86 | 14.34 | 14.53 | 14.53 | 1,760,599 |
Feb 23, 2024 | 14.98 | 15.10 | 14.60 | 14.85 | 14.85 | 1,412,041 |
Feb 22, 2024 | 15.13 | 15.27 | 14.74 | 14.95 | 14.95 | 1,780,382 |
Feb 21, 2024 | 14.85 | 15.03 | 14.64 | 14.82 | 14.82 | 797,234 |
Feb 20, 2024 | 14.86 | 14.91 | 14.59 | 14.84 | 14.84 | 1,140,632 |
Feb 19, 2024 | 15.24 | 15.39 | 14.93 | 14.98 | 14.98 | 1,459,253 |
Feb 16, 2024 | 15.70 | 15.91 | 15.24 | 15.42 | 15.42 | 2,010,147 |
Feb 15, 2024 | 15.48 | 15.99 | 15.39 | 15.55 | 15.55 | 2,666,946 |
Feb 14, 2024 | 14.69 | 15.25 | 14.58 | 15.25 | 15.25 | 1,705,716 |
Feb 13, 2024 | 15.70 | 15.91 | 14.59 | 14.72 | 14.72 | 3,259,081 |
Feb 12, 2024 | 14.68 | 15.81 | 14.65 | 15.81 | 15.81 | 3,748,294 |
Feb 09, 2024 | 14.34 | 14.74 | 14.27 | 14.54 | 14.54 | 1,690,289 |
Feb 08, 2024 | 14.27 | 14.64 | 14.24 | 14.41 | 14.41 | 1,138,336 |
Feb 07, 2024 | 14.01 | 14.79 | 13.97 | 14.27 | 14.27 | 1,916,613 |
Feb 06, 2024 | 13.86 | 14.18 | 13.72 | 14.18 | 14.18 | 1,938,956 |
Feb 05, 2024 | 14.18 | 14.21 | 13.76 | 13.80 | 13.80 | 1,439,829 |
Feb 02, 2024 | 14.05 | 14.71 | 13.85 | 14.00 | 14.00 | 2,533,310 |
Feb 01, 2024 | 13.85 | 14.19 | 13.80 | 13.89 | 13.89 | 1,132,524 |
Jan 31, 2024 | 14.50 | 14.55 | 13.94 | 14.15 | 14.15 | 1,926,762 |
Jan 30, 2024 | 14.76 | 14.83 | 14.19 | 14.55 | 14.55 | 1,851,013 |
Jan 29, 2024 | 14.56 | 14.77 | 14.35 | 14.63 | 14.63 | 1,518,504 |
Jan 26, 2024 | 14.20 | 14.73 | 14.05 | 14.64 | 14.64 | 1,972,916 |
Jan 25, 2024 | 14.41 | 14.50 | 14.11 | 14.19 | 14.19 | 1,417,665 |
Jan 24, 2024 | 14.42 | 14.77 | 14.28 | 14.47 | 14.47 | 2,354,353 |
Jan 23, 2024 | 13.47 | 14.14 | 13.33 | 14.10 | 14.10 | 2,184,028 |
Jan 22, 2024 | 13.80 | 14.11 | 13.40 | 13.40 | 13.40 | 2,021,724 |
Jan 19, 2024 | 13.76 | 14.03 | 13.61 | 13.64 | 13.64 | 2,025,314 |
Jan 18, 2024 | 13.21 | 13.74 | 13.06 | 13.66 | 13.66 | 2,979,915 |
Jan 17, 2024 | 12.83 | 13.60 | 12.76 | 12.76 | 12.76 | 2,783,194 |
Jan 16, 2024 | 12.98 | 13.46 | 12.51 | 13.31 | 13.31 | 2,614,559 |
Jan 15, 2024 | 13.45 | 13.65 | 13.15 | 13.15 | 13.15 | 5,743,855 |
Jan 12, 2024 | 14.30 | 14.90 | 14.30 | 14.35 | 14.35 | 2,831,883 |
Jan 11, 2024 | 14.08 | 14.71 | 14.08 | 14.18 | 14.18 | 2,570,158 |
Jan 10, 2024 | 14.37 | 14.45 | 13.91 | 13.91 | 13.91 | 1,812,480 |
Jan 09, 2024 | 14.64 | 14.66 | 14.29 | 14.49 | 14.49 | 1,224,088 |
Jan 08, 2024 | 13.75 | 14.52 | 13.72 | 14.52 | 14.52 | 1,673,028 |
Jan 05, 2024 | 13.71 | 13.92 | 13.51 | 13.86 | 13.86 | 1,237,066 |
Jan 04, 2024 | 13.60 | 13.87 | 13.50 | 13.85 | 13.85 | 1,117,420 |
Jan 03, 2024 | 13.73 | 13.93 | 13.51 | 13.69 | 13.69 | 1,206,808 |
Jan 02, 2024 | 13.80 | 13.95 | 13.65 | 13.80 | 13.80 | 1,440,945 |
Dec 29, 2023 | 14.00 | 14.10 | 13.74 | 13.78 | 13.78 | 1,136,904 |
Dec 28, 2023 | 14.34 | 14.38 | 13.83 | 13.98 | 13.98 | 1,334,668 |
Dec 27, 2023 | 14.22 | 14.34 | 14.05 | 14.23 | 14.23 | 1,031,192 |
Dec 22, 2023 | 13.90 | 14.10 | 13.82 | 14.05 | 14.05 | 1,132,819 |
Dec 21, 2023 | 14.17 | 14.27 | 13.96 | 14.11 | 14.11 | 1,444,418 |
Dec 20, 2023 | 14.58 | 14.75 | 14.46 | 14.48 | 14.48 | 1,493,381 |
Dec 19, 2023 | 14.54 | 14.92 | 14.33 | 14.60 | 14.60 | 1,156,952 |
Dec 18, 2023 | 14.91 | 14.97 | 14.39 | 14.52 | 14.52 | 1,829,375 |
Dec 15, 2023 | 15.62 | 15.70 | 15.06 | 15.09 | 15.09 | 2,852,825 |
Dec 14, 2023 | 15.30 | 15.84 | 15.24 | 15.59 | 15.59 | 3,873,214 |
Dec 13, 2023 | 14.98 | 15.07 | 14.42 | 14.68 | 14.68 | 1,550,151 |
Dec 12, 2023 | 15.07 | 15.17 | 14.77 | 15.03 | 15.03 | 1,659,421 |
Dec 11, 2023 | 14.85 | 15.06 | 14.76 | 15.05 | 15.05 | 1,072,823 |
Dec 08, 2023 | 14.74 | 15.11 | 14.63 | 14.93 | 14.93 | 1,905,753 |
Dec 07, 2023 | 14.63 | 14.79 | 14.29 | 14.77 | 14.77 | 1,707,374 |
Dec 06, 2023 | 14.43 | 14.85 | 14.43 | 14.81 | 14.81 | 1,924,895 |
Dec 05, 2023 | 14.22 | 14.38 | 14.02 | 14.35 | 14.35 | 1,316,336 |
Dec 04, 2023 | 14.19 | 14.77 | 14.19 | 14.36 | 14.36 | 1,838,114 |
Dec 01, 2023 | 14.28 | 14.48 | 13.97 | 14.22 | 14.22 | 1,523,624 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |