Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 14.58 | 14.77 | 14.50 | 14.77 | 14.77 | 54,980 |
Mar 15, 2024 | 14.73 | 14.73 | 14.59 | 14.70 | 14.70 | 182,460 |
Mar 14, 2024 | 14.75 | 14.75 | 14.60 | 14.73 | 14.73 | 14,882 |
Mar 13, 2024 | 14.70 | 14.82 | 14.51 | 14.75 | 14.75 | 5,607 |
Mar 12, 2024 | 14.38 | 14.78 | 14.25 | 14.51 | 14.51 | 15,296 |
Mar 11, 2024 | 14.22 | 14.35 | 14.05 | 14.35 | 14.35 | 17,578 |
Mar 08, 2024 | 14.12 | 14.23 | 14.02 | 14.20 | 14.20 | 29,547 |
Mar 07, 2024 | 14.30 | 14.30 | 14.10 | 14.23 | 14.23 | 8,677 |
Mar 06, 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.26 | 33,243 |
Mar 05, 2024 | 14.41 | 14.43 | 14.14 | 14.17 | 14.17 | 17,621 |
Mar 04, 2024 | 14.30 | 14.68 | 14.24 | 14.68 | 14.68 | 8,997 |
Mar 01, 2024 | 14.52 | 14.90 | 14.30 | 14.30 | 14.30 | 52,110 |
Feb 29, 2024 | 14.63 | 14.63 | 14.07 | 14.35 | 14.35 | 66,418 |
Feb 28, 2024 | 14.44 | 14.50 | 14.38 | 14.50 | 14.50 | 6,827 |
Feb 27, 2024 | 14.56 | 14.60 | 14.49 | 14.49 | 14.49 | 5,343 |
Feb 26, 2024 | 14.60 | 14.61 | 14.44 | 14.51 | 14.51 | 16,407 |
Feb 23, 2024 | 14.53 | 14.60 | 14.30 | 14.55 | 14.55 | 11,570 |
Feb 22, 2024 | 14.86 | 14.86 | 14.46 | 14.52 | 14.52 | 15,884 |
Feb 21, 2024 | 14.52 | 14.69 | 14.40 | 14.60 | 14.60 | 74,999 |
Feb 20, 2024 | 14.35 | 14.85 | 14.20 | 14.54 | 14.54 | 22,925 |
Feb 16, 2024 | 14.43 | 14.67 | 14.35 | 14.47 | 14.47 | 74,139 |
Feb 15, 2024 | 14.68 | 14.68 | 14.05 | 14.31 | 14.31 | 33,481 |
Feb 14, 2024 | 14.89 | 14.89 | 14.12 | 14.30 | 14.30 | 19,697 |
Feb 13, 2024 | 14.52 | 14.52 | 14.08 | 14.25 | 14.25 | 41,048 |
Feb 12, 2024 | 15.24 | 15.24 | 14.69 | 14.71 | 14.71 | 16,625 |
Feb 09, 2024 | 14.49 | 15.01 | 14.27 | 15.01 | 15.01 | 43,011 |
Feb 08, 2024 | 14.76 | 14.76 | 13.88 | 14.04 | 14.04 | 114,153 |
Feb 07, 2024 | 15.00 | 15.00 | 14.83 | 14.89 | 14.89 | 29,731 |
Feb 06, 2024 | 15.00 | 15.00 | 14.69 | 14.89 | 14.89 | 20,969 |
Feb 05, 2024 | 15.04 | 15.04 | 14.82 | 14.87 | 14.87 | 6,640 |
Feb 02, 2024 | 14.86 | 14.94 | 14.79 | 14.80 | 14.80 | 9,718 |
Feb 01, 2024 | 14.98 | 15.01 | 14.80 | 14.80 | 14.80 | 4,406 |
Jan 31, 2024 | 15.15 | 15.15 | 14.75 | 14.98 | 14.98 | 9,603 |
Jan 30, 2024 | 14.90 | 15.01 | 14.90 | 14.90 | 14.90 | 8,850 |
Jan 29, 2024 | 14.96 | 15.14 | 14.89 | 15.01 | 15.01 | 6,697 |
Jan 26, 2024 | 14.99 | 15.09 | 14.95 | 14.99 | 14.99 | 4,699 |
Jan 25, 2024 | 15.05 | 15.05 | 14.80 | 14.99 | 14.99 | 11,222 |
Jan 24, 2024 | 15.10 | 15.30 | 15.00 | 15.08 | 15.08 | 7,862 |
Jan 23, 2024 | 14.87 | 15.00 | 14.65 | 14.98 | 14.98 | 14,888 |
Jan 22, 2024 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 14,015 |
Jan 19, 2024 | 14.53 | 14.55 | 14.23 | 14.25 | 14.25 | 48,692 |
Jan 18, 2024 | 14.35 | 14.63 | 14.28 | 14.40 | 14.40 | 12,668 |
Jan 17, 2024 | 14.83 | 14.86 | 14.35 | 14.35 | 14.35 | 9,187 |
Jan 16, 2024 | 14.66 | 15.00 | 14.64 | 14.80 | 14.80 | 10,089 |
Jan 15, 2024 | 14.88 | 15.10 | 14.86 | 15.00 | 15.00 | 5,394 |
Jan 12, 2024 | 14.58 | 14.98 | 14.58 | 14.76 | 14.76 | 11,498 |
Jan 11, 2024 | 14.35 | 14.58 | 14.31 | 14.58 | 14.58 | 15,770 |
Jan 10, 2024 | 14.59 | 14.79 | 14.29 | 14.29 | 14.29 | 17,289 |
Jan 09, 2024 | 14.54 | 14.60 | 14.39 | 14.60 | 14.60 | 6,247 |
Jan 08, 2024 | 14.72 | 14.78 | 14.37 | 14.60 | 14.60 | 89,886 |
Jan 05, 2024 | 14.80 | 14.91 | 14.75 | 14.80 | 14.80 | 16,084 |
Jan 04, 2024 | 14.73 | 14.75 | 14.53 | 14.70 | 14.70 | 2,291 |
Jan 03, 2024 | 15.09 | 15.10 | 14.49 | 14.60 | 14.60 | 43,422 |
Jan 02, 2024 | 14.76 | 15.19 | 14.76 | 14.99 | 14.99 | 21,098 |
Dec 29, 2023 | 15.23 | 15.50 | 14.95 | 15.20 | 15.20 | 5,630 |
Dec 28, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 15.07 | 7,787 |
Dec 27, 2023 | 15.04 | 15.10 | 14.69 | 14.83 | 14.83 | 13,660 |
Dec 22, 2023 | 15.29 | 15.29 | 14.75 | 14.89 | 14.89 | 18,275 |
Dec 21, 2023 | 15.15 | 15.44 | 15.15 | 15.36 | 15.36 | 18,074 |
Dec 20, 2023 | 15.24 | 15.35 | 15.00 | 15.26 | 15.26 | 16,425 |
Dec 19, 2023 | 15.57 | 15.85 | 15.24 | 15.25 | 15.25 | 49,942 |
Dec 18, 2023 | 14.66 | 15.50 | 14.65 | 15.50 | 15.50 | 90,998 |
Dec 15, 2023 | 14.48 | 14.89 | 14.42 | 14.76 | 14.76 | 84,374 |
Dec 14, 2023 | 14.40 | 14.48 | 14.32 | 14.47 | 14.47 | 9,699 |
Dec 13, 2023 | 13.89 | 14.39 | 13.85 | 14.39 | 14.39 | 81,730 |
Dec 12, 2023 | 13.50 | 13.81 | 13.44 | 13.73 | 13.73 | 28,935 |
Dec 11, 2023 | 13.29 | 13.50 | 13.21 | 13.22 | 13.22 | 32,775 |
Dec 08, 2023 | 13.34 | 13.42 | 13.29 | 13.42 | 13.42 | 12,828 |
Dec 07, 2023 | 13.05 | 13.37 | 12.99 | 13.35 | 13.35 | 27,302 |
Dec 06, 2023 | 13.18 | 13.30 | 12.99 | 13.25 | 13.25 | 54,755 |
Dec 05, 2023 | 13.40 | 13.47 | 13.19 | 13.19 | 13.19 | 72,381 |
Dec 04, 2023 | 13.22 | 13.45 | 13.15 | 13.45 | 13.45 | 41,348 |
Dec 01, 2023 | 13.88 | 13.88 | 13.31 | 13.32 | 13.32 | 10,061 |
Nov 30, 2023 | 13.19 | 13.41 | 13.05 | 13.32 | 13.32 | 21,885 |
Nov 29, 2023 | 13.02 | 13.19 | 13.02 | 13.03 | 13.03 | 17,842 |
Nov 28, 2023 | 13.09 | 13.13 | 13.00 | 13.01 | 13.01 | 12,378 |
Nov 27, 2023 | 12.91 | 13.06 | 12.79 | 13.02 | 13.02 | 71,889 |
Nov 24, 2023 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 12,750 |
Nov 23, 2023 | 12.71 | 13.00 | 12.71 | 12.89 | 12.89 | 6,232 |
Nov 22, 2023 | 13.17 | 13.17 | 12.60 | 12.60 | 12.60 | 4,430 |
Nov 21, 2023 | 12.89 | 13.32 | 12.71 | 13.32 | 13.32 | 96,310 |
Nov 20, 2023 | 12.71 | 12.71 | 12.62 | 12.64 | 12.64 | 10,592 |
Nov 17, 2023 | 12.65 | 12.73 | 12.63 | 12.71 | 12.71 | 28,791 |
Nov 16, 2023 | 12.77 | 12.77 | 12.64 | 12.65 | 12.65 | 11,957 |
Nov 15, 2023 | 12.95 | 12.95 | 12.78 | 12.83 | 12.83 | 6,100 |
Nov 14, 2023 | 12.53 | 12.92 | 12.53 | 12.86 | 12.86 | 95,164 |
Nov 13, 2023 | 13.22 | 13.22 | 12.69 | 12.75 | 12.75 | 8,757 |
Nov 10, 2023 | 12.92 | 12.94 | 12.80 | 12.80 | 12.80 | 16,490 |
Nov 09, 2023 | 12.80 | 12.89 | 12.72 | 12.89 | 12.89 | 4,965 |
Nov 08, 2023 | 13.07 | 13.07 | 12.80 | 12.80 | 12.80 | 5,783 |
Nov 07, 2023 | 12.89 | 13.05 | 12.77 | 12.87 | 12.87 | 19,275 |
Nov 06, 2023 | 13.24 | 13.24 | 12.91 | 13.20 | 13.20 | 13,368 |
Nov 03, 2023 | 12.40 | 13.33 | 12.40 | 13.17 | 13.17 | 80,092 |
Nov 02, 2023 | 12.25 | 12.37 | 12.20 | 12.37 | 12.37 | 47,956 |
Nov 01, 2023 | 12.22 | 12.30 | 12.20 | 12.20 | 12.20 | 29,734 |
Oct 31, 2023 | 12.30 | 12.35 | 12.19 | 12.19 | 12.19 | 11,644 |
Oct 30, 2023 | 12.24 | 12.40 | 12.24 | 12.35 | 12.35 | 10,510 |
Oct 27, 2023 | 12.85 | 12.85 | 12.25 | 12.25 | 12.25 | 37,722 |
Oct 26, 2023 | 12.53 | 12.71 | 12.51 | 12.71 | 12.71 | 15,444 |
Oct 25, 2023 | 12.56 | 12.62 | 12.53 | 12.60 | 12.60 | 11,461 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |