Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.80 | 15.24 | 14.80 | 15.24 | 15.24 | 35,500 |
Apr 24, 2024 | 15.52 | 15.60 | 15.40 | 15.52 | 15.52 | 20,900 |
Apr 23, 2024 | 15.49 | 15.66 | 15.48 | 15.66 | 15.66 | 29,900 |
Apr 22, 2024 | 15.39 | 15.60 | 15.39 | 15.52 | 15.52 | 30,700 |
Apr 19, 2024 | 15.49 | 15.66 | 15.44 | 15.58 | 15.58 | 28,800 |
Apr 18, 2024 | 15.23 | 15.31 | 15.16 | 15.20 | 15.20 | 33,000 |
Apr 17, 2024 | 15.97 | 15.97 | 15.37 | 15.49 | 15.49 | 35,000 |
Apr 16, 2024 | 15.92 | 16.08 | 15.92 | 16.08 | 16.08 | 64,500 |
Apr 15, 2024 | 17.42 | 17.42 | 16.54 | 16.59 | 16.59 | 61,400 |
Apr 12, 2024 | 16.88 | 17.33 | 16.74 | 16.74 | 16.74 | 70,700 |
Apr 11, 2024 | 17.17 | 17.17 | 16.48 | 16.92 | 16.92 | 61,100 |
Apr 10, 2024 | 16.04 | 16.16 | 15.92 | 16.14 | 16.14 | 29,400 |
Apr 09, 2024 | 16.19 | 16.21 | 15.66 | 16.02 | 16.02 | 18,100 |
Apr 08, 2024 | 16.32 | 16.32 | 16.14 | 16.28 | 16.28 | 21,400 |
Apr 05, 2024 | 16.23 | 16.42 | 16.22 | 16.42 | 16.42 | 26,200 |
Apr 04, 2024 | 16.32 | 16.35 | 16.15 | 16.20 | 16.20 | 79,800 |
Apr 03, 2024 | 15.84 | 16.05 | 15.84 | 15.97 | 15.97 | 95,400 |
Apr 02, 2024 | 15.26 | 15.38 | 15.26 | 15.36 | 15.36 | 23,100 |
Apr 01, 2024 | 14.97 | 15.08 | 14.94 | 15.04 | 15.04 | 40,000 |
Mar 28, 2024 | 15.29 | 15.34 | 15.18 | 15.18 | 15.18 | 149,300 |
Mar 27, 2024 | 14.42 | 15.05 | 14.42 | 14.92 | 14.92 | 357,400 |
Mar 26, 2024 | 14.97 | 15.00 | 14.89 | 14.91 | 14.91 | 104,800 |
Mar 25, 2024 | 15.00 | 15.16 | 15.00 | 15.07 | 15.07 | 100,800 |
Mar 22, 2024 | 15.11 | 15.11 | 14.79 | 15.02 | 15.02 | 61,500 |
Mar 21, 2024 | 15.17 | 15.31 | 15.07 | 15.15 | 15.15 | 63,200 |
Mar 20, 2024 | 15.12 | 15.13 | 14.93 | 15.13 | 15.13 | 29,500 |
Mar 19, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.25 | 32,600 |
Mar 18, 2024 | 14.72 | 14.91 | 14.71 | 14.87 | 14.87 | 37,000 |
Mar 15, 2024 | 14.75 | 14.82 | 14.73 | 14.75 | 14.75 | 39,900 |
Mar 14, 2024 | 14.17 | 14.36 | 14.17 | 14.30 | 14.30 | 29,800 |
Mar 13, 2024 | 13.89 | 14.03 | 13.89 | 13.97 | 13.97 | 48,600 |
Mar 12, 2024 | 13.93 | 14.03 | 13.82 | 13.97 | 13.97 | 64,000 |
Mar 11, 2024 | 13.51 | 13.95 | 13.51 | 13.90 | 13.90 | 92,300 |
Mar 08, 2024 | 14.53 | 14.63 | 14.35 | 14.44 | 14.44 | 48,500 |
Mar 07, 2024 | 14.45 | 14.57 | 14.44 | 14.49 | 14.49 | 29,500 |
Mar 06, 2024 | 14.45 | 14.59 | 14.35 | 14.41 | 14.41 | 64,000 |
Mar 05, 2024 | 14.00 | 14.09 | 13.92 | 13.95 | 13.95 | 32,500 |
Mar 04, 2024 | 13.85 | 13.85 | 13.66 | 13.69 | 13.69 | 47,800 |
Mar 01, 2024 | 13.76 | 13.96 | 13.75 | 13.89 | 13.89 | 54,200 |
Feb 29, 2024 | 13.38 | 13.44 | 13.29 | 13.29 | 13.29 | 74,100 |
Feb 28, 2024 | 13.26 | 13.30 | 13.16 | 13.16 | 13.16 | 35,300 |
Feb 27, 2024 | 13.21 | 13.31 | 13.21 | 13.27 | 13.27 | 51,100 |
Feb 26, 2024 | 13.15 | 13.35 | 13.15 | 13.25 | 13.25 | 62,100 |
Feb 23, 2024 | 13.33 | 13.35 | 13.22 | 13.22 | 13.22 | 57,600 |
Feb 22, 2024 | 13.38 | 13.45 | 13.35 | 13.41 | 13.41 | 28,200 |
Feb 21, 2024 | 13.22 | 13.24 | 13.15 | 13.24 | 13.24 | 258,400 |
Feb 20, 2024 | 13.96 | 13.96 | 12.94 | 13.39 | 13.39 | 177,800 |
Feb 16, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 13.17 | 40,700 |
Feb 15, 2024 | 12.94 | 13.15 | 12.94 | 13.11 | 13.11 | 78,000 |
Feb 14, 2024 | 13.18 | 13.24 | 13.06 | 13.13 | 13.13 | 55,800 |
Feb 13, 2024 | 13.24 | 13.38 | 13.21 | 13.28 | 13.28 | 71,800 |
Feb 12, 2024 | 13.68 | 13.76 | 13.48 | 13.57 | 13.57 | 52,400 |
Feb 09, 2024 | 13.32 | 13.59 | 13.32 | 13.57 | 13.57 | 38,900 |
Feb 08, 2024 | 13.45 | 13.64 | 13.45 | 13.61 | 13.61 | 57,900 |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.75 | 13.75 | 33,800 |
Feb 06, 2024 | 13.31 | 13.38 | 13.29 | 13.35 | 13.35 | 54,400 |
Feb 05, 2024 | 13.47 | 13.64 | 13.41 | 13.58 | 13.58 | 112,900 |
Feb 02, 2024 | 13.52 | 13.61 | 13.40 | 13.60 | 13.60 | 134,100 |
Feb 01, 2024 | 13.92 | 13.95 | 13.48 | 13.59 | 13.59 | 294,900 |
Jan 31, 2024 | 13.84 | 13.88 | 13.54 | 13.55 | 13.55 | 85,700 |
Jan 30, 2024 | 13.88 | 13.96 | 13.77 | 13.96 | 13.96 | 31,200 |
Jan 29, 2024 | 13.85 | 13.89 | 13.74 | 13.89 | 13.89 | 38,800 |
Jan 26, 2024 | 13.55 | 13.60 | 13.36 | 13.60 | 13.60 | 42,300 |
Jan 25, 2024 | 13.44 | 13.68 | 13.41 | 13.68 | 13.68 | 61,800 |
Jan 24, 2024 | 13.59 | 13.68 | 13.52 | 13.57 | 13.57 | 57,900 |
Jan 23, 2024 | 13.20 | 13.42 | 13.20 | 13.38 | 13.38 | 41,700 |
Jan 22, 2024 | 13.57 | 13.76 | 13.57 | 13.67 | 13.67 | 114,200 |
Jan 19, 2024 | 13.47 | 13.50 | 13.42 | 13.47 | 13.47 | 60,300 |
Jan 18, 2024 | 13.44 | 13.62 | 13.43 | 13.58 | 13.58 | 96,200 |
Jan 17, 2024 | 13.49 | 13.56 | 13.37 | 13.41 | 13.41 | 61,200 |
Jan 16, 2024 | 14.02 | 14.06 | 13.88 | 13.94 | 13.94 | 49,700 |
Jan 12, 2024 | 13.78 | 14.02 | 13.73 | 13.78 | 13.78 | 55,100 |
Jan 11, 2024 | 13.82 | 13.82 | 13.37 | 13.60 | 13.60 | 49,800 |
Jan 10, 2024 | 13.58 | 13.88 | 13.33 | 13.35 | 13.35 | 79,100 |
Jan 09, 2024 | 13.59 | 13.73 | 13.55 | 13.60 | 13.60 | 46,600 |
Jan 08, 2024 | 13.69 | 13.69 | 13.44 | 13.67 | 13.67 | 63,800 |
Jan 05, 2024 | 14.19 | 14.19 | 13.67 | 13.77 | 13.77 | 35,200 |
Jan 04, 2024 | 13.62 | 13.70 | 13.50 | 13.57 | 13.57 | 112,200 |
Jan 03, 2024 | 13.14 | 13.47 | 13.13 | 13.47 | 13.47 | 139,000 |
Jan 02, 2024 | 13.38 | 13.38 | 13.10 | 13.29 | 13.29 | 31,300 |
Dec 29, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 13.36 | 34,900 |
Dec 28, 2023 | 13.48 | 13.59 | 13.31 | 13.31 | 13.31 | 42,100 |
Dec 27, 2023 | 14.27 | 14.27 | 13.62 | 13.66 | 13.66 | 29,300 |
Dec 26, 2023 | 13.77 | 13.96 | 13.76 | 13.92 | 13.92 | 46,100 |
Dec 22, 2023 | 13.62 | 13.65 | 13.47 | 13.49 | 13.49 | 21,500 |
Dec 21, 2023 | 13.45 | 13.54 | 13.38 | 13.54 | 13.54 | 82,300 |
Dec 20, 2023 | 13.04 | 13.62 | 13.04 | 13.35 | 13.35 | 80,100 |
Dec 19, 2023 | 13.38 | 13.48 | 13.31 | 13.43 | 13.43 | 142,300 |
Dec 18, 2023 | 13.45 | 13.60 | 13.34 | 13.36 | 13.36 | 125,100 |
Dec 15, 2023 | 13.31 | 13.41 | 13.10 | 13.10 | 13.10 | 63,500 |
Dec 14, 2023 | 13.15 | 13.33 | 13.06 | 13.27 | 13.27 | 65,200 |
Dec 13, 2023 | 12.95 | 13.28 | 12.92 | 13.28 | 13.28 | 69,400 |
Dec 12, 2023 | 12.87 | 13.07 | 12.83 | 12.94 | 12.94 | 90,700 |
Dec 11, 2023 | 12.78 | 13.28 | 12.78 | 13.23 | 13.23 | 103,600 |
Dec 08, 2023 | 13.23 | 13.38 | 13.22 | 13.36 | 13.36 | 44,900 |
Dec 07, 2023 | 13.38 | 13.60 | 13.37 | 13.60 | 13.60 | 111,900 |
Dec 06, 2023 | 13.59 | 13.62 | 13.20 | 13.26 | 13.26 | 68,900 |
Dec 05, 2023 | 13.75 | 13.81 | 13.55 | 13.55 | 13.55 | 78,700 |
Dec 04, 2023 | 13.79 | 13.88 | 13.67 | 13.67 | 13.67 | 62,700 |
Dec 01, 2023 | 14.01 | 14.23 | 13.97 | 14.05 | 14.05 | 54,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |