Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.81 | 14.85 | 14.71 | 14.77 | 14.77 | 47,400 |
Apr 19, 2024 | 14.81 | 14.84 | 14.65 | 14.67 | 14.67 | 22,500 |
Apr 18, 2024 | 14.84 | 14.85 | 14.65 | 14.85 | 14.85 | 15,100 |
Apr 17, 2024 | 14.94 | 14.94 | 14.84 | 14.85 | 14.85 | 14,400 |
Apr 16, 2024 | 14.89 | 14.96 | 14.84 | 14.84 | 14.84 | 15,100 |
Apr 15, 2024 | 15.15 | 15.15 | 14.79 | 14.96 | 14.96 | 37,900 |
Apr 12, 2024 | 14.94 | 14.94 | 14.85 | 14.90 | 14.90 | 35,800 |
Apr 11, 2024 | 14.94 | 14.96 | 14.91 | 14.91 | 14.91 | 46,500 |
Apr 10, 2024 | 14.74 | 14.96 | 14.74 | 14.95 | 14.95 | 98,900 |
Apr 09, 2024 | 14.83 | 14.88 | 14.70 | 14.70 | 14.70 | 7,400 |
Apr 08, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 5,400 |
Apr 05, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 6,300 |
Apr 04, 2024 | 14.86 | 14.95 | 14.78 | 14.78 | 14.78 | 43,300 |
Apr 03, 2024 | 14.86 | 14.95 | 14.86 | 14.90 | 14.90 | 24,400 |
Apr 02, 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 14.95 | 20,800 |
Apr 01, 2024 | 14.76 | 14.90 | 14.76 | 14.88 | 14.88 | 28,700 |
Mar 28, 2024 | 14.89 | 14.90 | 14.79 | 14.90 | 14.90 | 8,400 |
Mar 27, 2024 | 14.95 | 14.95 | 14.78 | 14.95 | 14.95 | 9,300 |
Mar 26, 2024 | 14.80 | 14.90 | 14.78 | 14.86 | 14.86 | 20,300 |
Mar 25, 2024 | 14.80 | 14.89 | 14.74 | 14.85 | 14.85 | 21,900 |
Mar 22, 2024 | 14.79 | 14.87 | 14.74 | 14.80 | 14.80 | 30,300 |
Mar 21, 2024 | 14.65 | 14.90 | 14.57 | 14.80 | 14.80 | 16,100 |
Mar 20, 2024 | 14.70 | 14.72 | 14.60 | 14.60 | 14.60 | 8,200 |
Mar 19, 2024 | 14.83 | 14.83 | 14.50 | 14.59 | 14.59 | 38,800 |
Mar 18, 2024 | 14.62 | 14.62 | 14.52 | 14.52 | 14.52 | 42,300 |
Mar 15, 2024 | 14.70 | 14.70 | 14.58 | 14.65 | 14.65 | 51,700 |
Mar 14, 2024 | 14.59 | 14.72 | 14.59 | 14.67 | 14.67 | 17,300 |
Mar 13, 2024 | 14.75 | 14.75 | 14.52 | 14.60 | 14.60 | 16,100 |
Mar 12, 2024 | 14.36 | 14.75 | 14.27 | 14.61 | 14.61 | 22,100 |
Mar 11, 2024 | 14.03 | 14.35 | 14.03 | 14.30 | 14.30 | 17,200 |
Mar 08, 2024 | 14.12 | 14.24 | 14.03 | 14.03 | 14.03 | 31,900 |
Mar 07, 2024 | 14.26 | 14.27 | 14.16 | 14.24 | 14.24 | 8,600 |
Mar 06, 2024 | 14.09 | 14.30 | 14.09 | 14.30 | 14.30 | 8,600 |
Mar 05, 2024 | 14.37 | 14.37 | 14.16 | 14.20 | 14.20 | 22,800 |
Mar 04, 2024 | 14.39 | 14.40 | 14.25 | 14.40 | 14.40 | 9,800 |
Mar 01, 2024 | 14.46 | 14.87 | 14.39 | 14.39 | 14.39 | 12,100 |
Feb 29, 2024 | 14.46 | 14.55 | 14.08 | 14.31 | 14.31 | 19,700 |
Feb 28, 2024 | 14.51 | 14.51 | 14.39 | 14.46 | 14.46 | 9,100 |
Feb 27, 2024 | 14.52 | 14.59 | 14.46 | 14.51 | 14.51 | 4,200 |
Feb 26, 2024 | 14.51 | 14.60 | 14.45 | 14.49 | 14.49 | 8,200 |
Feb 23, 2024 | 14.33 | 14.59 | 14.33 | 14.57 | 14.57 | 23,000 |
Feb 22, 2024 | 14.62 | 14.71 | 14.50 | 14.50 | 14.50 | 19,600 |
Feb 21, 2024 | 14.39 | 14.70 | 14.39 | 14.51 | 14.51 | 13,700 |
Feb 20, 2024 | 14.25 | 14.68 | 14.19 | 14.19 | 14.19 | 11,000 |
Feb 16, 2024 | 14.35 | 14.66 | 14.35 | 14.46 | 14.46 | 61,600 |
Feb 15, 2024 | 14.17 | 14.46 | 14.13 | 14.30 | 14.30 | 19,200 |
Feb 14, 2024 | 14.12 | 14.83 | 14.12 | 14.30 | 14.30 | 25,200 |
Feb 13, 2024 | 14.50 | 14.81 | 14.07 | 14.21 | 14.21 | 29,500 |
Feb 12, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 7,900 |
Feb 09, 2024 | 14.41 | 15.00 | 14.29 | 14.95 | 14.95 | 106,900 |
Feb 08, 2024 | 14.61 | 14.86 | 13.78 | 14.05 | 14.05 | 134,800 |
Feb 07, 2024 | 15.28 | 15.28 | 14.85 | 14.91 | 14.91 | 32,600 |
Feb 06, 2024 | 14.89 | 14.95 | 14.70 | 14.82 | 14.82 | 19,300 |
Feb 05, 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 11,600 |
Feb 02, 2024 | 14.83 | 14.95 | 14.79 | 14.79 | 14.79 | 10,400 |
Feb 01, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 15,200 |
Jan 31, 2024 | 15.00 | 15.00 | 14.81 | 14.95 | 14.95 | 34,400 |
Jan 30, 2024 | 14.95 | 15.00 | 14.93 | 14.95 | 14.95 | 33,400 |
Jan 29, 2024 | 14.95 | 15.14 | 14.92 | 14.95 | 14.95 | 22,800 |
Jan 26, 2024 | 15.06 | 15.11 | 14.95 | 15.00 | 15.00 | 8,700 |
Jan 25, 2024 | 15.07 | 15.07 | 14.80 | 14.95 | 14.95 | 21,200 |
Jan 24, 2024 | 15.00 | 15.31 | 15.00 | 15.16 | 15.16 | 6,700 |
Jan 23, 2024 | 14.83 | 15.00 | 14.66 | 14.98 | 14.98 | 21,900 |
Jan 22, 2024 | 14.36 | 14.51 | 14.36 | 14.51 | 14.51 | 10,300 |
Jan 19, 2024 | 14.60 | 14.60 | 14.25 | 14.30 | 14.30 | 28,800 |
Jan 18, 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 6,200 |
Jan 17, 2024 | 14.86 | 14.89 | 14.51 | 14.51 | 14.51 | 6,700 |
Jan 16, 2024 | 14.25 | 15.15 | 14.25 | 14.75 | 14.75 | 6,000 |
Jan 12, 2024 | 14.51 | 15.00 | 14.51 | 14.90 | 14.90 | 5,000 |
Jan 11, 2024 | 14.35 | 14.58 | 14.35 | 14.51 | 14.51 | 6,900 |
Jan 10, 2024 | 14.57 | 14.71 | 14.43 | 14.43 | 14.43 | 1,900 |
Jan 09, 2024 | 14.63 | 14.63 | 14.40 | 14.52 | 14.52 | 8,200 |
Jan 08, 2024 | 14.75 | 14.80 | 14.32 | 14.49 | 14.49 | 19,700 |
Jan 05, 2024 | 14.71 | 14.88 | 14.71 | 14.84 | 14.84 | 6,100 |
Jan 04, 2024 | 14.57 | 14.73 | 14.55 | 14.71 | 14.71 | 4,700 |
Jan 03, 2024 | 15.05 | 15.05 | 14.47 | 14.67 | 14.67 | 29,500 |
Jan 02, 2024 | 15.16 | 15.16 | 14.99 | 15.00 | 15.00 | 27,000 |
Dec 29, 2023 | 15.21 | 15.46 | 14.95 | 15.45 | 15.45 | 15,200 |
Dec 28, 2023 | 15.14 | 15.20 | 15.06 | 15.12 | 15.12 | 4,200 |
Dec 27, 2023 | 15.07 | 15.07 | 14.84 | 14.93 | 14.93 | 10,100 |
Dec 26, 2023 | 14.99 | 15.07 | 14.99 | 15.07 | 15.07 | 4,000 |
Dec 22, 2023 | 15.28 | 15.28 | 14.75 | 14.85 | 14.85 | 22,500 |
Dec 21, 2023 | 15.25 | 15.40 | 15.25 | 15.39 | 15.39 | 23,300 |
Dec 20, 2023 | 15.40 | 15.40 | 15.00 | 15.25 | 15.25 | 23,200 |
Dec 19, 2023 | 15.40 | 15.81 | 15.23 | 15.24 | 15.24 | 46,700 |
Dec 18, 2023 | 14.53 | 15.42 | 14.53 | 15.40 | 15.40 | 32,700 |
Dec 15, 2023 | 14.35 | 14.88 | 14.35 | 14.75 | 14.75 | 25,400 |
Dec 14, 2023 | 14.32 | 14.50 | 14.30 | 14.46 | 14.46 | 11,900 |
Dec 13, 2023 | 13.90 | 14.32 | 13.70 | 14.26 | 14.26 | 60,200 |
Dec 12, 2023 | 13.40 | 13.80 | 13.40 | 13.71 | 13.71 | 21,500 |
Dec 11, 2023 | 13.38 | 13.43 | 13.26 | 13.43 | 13.43 | 38,200 |
Dec 08, 2023 | 13.32 | 13.40 | 13.32 | 13.38 | 13.38 | 11,700 |
Dec 07, 2023 | 13.02 | 13.35 | 12.99 | 13.34 | 13.34 | 13,700 |
Dec 06, 2023 | 13.20 | 13.29 | 13.00 | 13.01 | 13.01 | 27,500 |
Dec 05, 2023 | 13.69 | 13.69 | 13.22 | 13.22 | 13.22 | 47,400 |
Dec 04, 2023 | 13.11 | 13.45 | 13.09 | 13.42 | 13.42 | 47,000 |
Dec 01, 2023 | 13.50 | 13.50 | 13.31 | 13.31 | 13.31 | 4,600 |
Nov 30, 2023 | 13.16 | 13.40 | 13.13 | 13.40 | 13.40 | 22,100 |
Nov 29, 2023 | 13.10 | 13.20 | 13.01 | 13.01 | 13.01 | 17,400 |
Nov 28, 2023 | 13.13 | 13.16 | 13.00 | 13.05 | 13.05 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |