Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.45 | 13.55 | 13.36 | 13.50 | 13.50 | 61,400 |
Apr 22, 2024 | 13.35 | 13.42 | 13.27 | 13.37 | 13.37 | 16,300 |
Apr 19, 2024 | 12.90 | 12.99 | 12.89 | 12.90 | 12.90 | 12,200 |
Apr 18, 2024 | 13.05 | 13.19 | 13.05 | 13.11 | 13.11 | 72,000 |
Apr 17, 2024 | 13.02 | 13.20 | 12.93 | 13.09 | 13.09 | 31,700 |
Apr 16, 2024 | 12.83 | 12.96 | 12.80 | 12.88 | 12.88 | 53,200 |
Apr 15, 2024 | 13.05 | 13.15 | 12.92 | 12.99 | 12.99 | 23,900 |
Apr 12, 2024 | 13.08 | 13.25 | 13.02 | 13.03 | 13.03 | 21,300 |
Apr 11, 2024 | 13.40 | 13.40 | 13.00 | 13.13 | 13.13 | 27,200 |
Apr 10, 2024 | 13.51 | 13.55 | 13.35 | 13.46 | 13.46 | 16,000 |
Apr 09, 2024 | 13.54 | 13.59 | 13.44 | 13.58 | 13.58 | 25,000 |
Apr 08, 2024 | 13.42 | 13.59 | 13.35 | 13.57 | 13.57 | 13,800 |
Apr 05, 2024 | 13.36 | 13.48 | 13.35 | 13.45 | 13.45 | 36,400 |
Apr 04, 2024 | 13.81 | 13.96 | 13.74 | 13.88 | 13.88 | 10,200 |
Apr 03, 2024 | 13.57 | 13.76 | 13.57 | 13.76 | 13.76 | 53,000 |
Apr 02, 2024 | 13.52 | 13.59 | 13.51 | 13.55 | 13.55 | 193,800 |
Apr 01, 2024 | 13.30 | 13.68 | 13.30 | 13.63 | 13.63 | 9,800 |
Mar 28, 2024 | 13.66 | 13.82 | 13.63 | 13.77 | 13.77 | 83,000 |
Mar 27, 2024 | 13.72 | 13.86 | 13.70 | 13.80 | 13.80 | 81,600 |
Mar 26, 2024 | 13.24 | 13.38 | 13.20 | 13.38 | 13.38 | 84,700 |
Mar 25, 2024 | 13.03 | 13.24 | 12.98 | 13.03 | 13.03 | 50,100 |
Mar 22, 2024 | 12.99 | 13.20 | 12.95 | 13.20 | 13.20 | 9,100 |
Mar 21, 2024 | 12.88 | 12.97 | 12.85 | 12.96 | 12.96 | 22,700 |
Mar 20, 2024 | 12.60 | 12.85 | 12.60 | 12.82 | 12.82 | 24,500 |
Mar 19, 2024 | 12.68 | 12.83 | 12.64 | 12.80 | 12.80 | 25,100 |
Mar 18, 2024 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | 10,700 |
Mar 15, 2024 | 12.82 | 12.93 | 12.81 | 12.84 | 12.84 | 14,500 |
Mar 14, 2024 | 12.85 | 12.85 | 12.69 | 12.78 | 12.78 | 12,900 |
Mar 13, 2024 | 12.88 | 12.94 | 12.84 | 12.87 | 12.87 | 22,400 |
Mar 12, 2024 | 12.86 | 12.95 | 12.86 | 12.94 | 12.94 | 34,000 |
Mar 11, 2024 | 12.88 | 12.92 | 12.76 | 12.83 | 12.83 | 16,000 |
Mar 08, 2024 | 12.99 | 13.04 | 12.94 | 12.97 | 12.97 | 57,000 |
Mar 07, 2024 | 12.99 | 13.12 | 12.96 | 12.99 | 12.99 | 48,500 |
Mar 06, 2024 | 12.86 | 12.90 | 12.78 | 12.80 | 12.80 | 37,700 |
Mar 05, 2024 | 12.60 | 12.72 | 12.60 | 12.68 | 12.68 | 137,700 |
Mar 04, 2024 | 12.57 | 12.62 | 12.52 | 12.62 | 12.62 | 16,800 |
Mar 01, 2024 | 12.66 | 12.75 | 12.66 | 12.72 | 12.72 | 18,800 |
Feb 29, 2024 | 12.88 | 12.89 | 12.66 | 12.72 | 12.72 | 27,800 |
Feb 28, 2024 | 12.89 | 12.93 | 12.88 | 12.93 | 12.93 | 10,800 |
Feb 27, 2024 | 12.98 | 13.03 | 12.96 | 13.03 | 13.03 | 9,100 |
Feb 26, 2024 | 12.90 | 12.98 | 12.87 | 12.97 | 12.97 | 18,000 |
Feb 23, 2024 | 12.95 | 12.99 | 12.93 | 12.96 | 12.96 | 16,900 |
Feb 22, 2024 | 13.02 | 13.02 | 12.90 | 12.99 | 12.99 | 12,700 |
Feb 21, 2024 | 13.09 | 13.21 | 13.08 | 13.20 | 13.20 | 12,100 |
Feb 20, 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13.00 | 13,800 |
Feb 16, 2024 | 12.86 | 12.91 | 12.81 | 12.87 | 12.87 | 12,300 |
Feb 15, 2024 | 12.75 | 12.80 | 12.69 | 12.77 | 12.77 | 40,200 |
Feb 14, 2024 | 12.77 | 12.86 | 12.67 | 12.77 | 12.77 | 14,000 |
Feb 13, 2024 | 12.73 | 12.81 | 12.64 | 12.69 | 12.69 | 79,900 |
Feb 12, 2024 | 13.01 | 13.10 | 13.00 | 13.05 | 13.05 | 40,100 |
Feb 09, 2024 | 12.97 | 13.06 | 12.94 | 13.06 | 13.06 | 134,300 |
Feb 08, 2024 | 13.11 | 13.14 | 12.91 | 13.12 | 13.12 | 90,000 |
Feb 07, 2024 | 13.26 | 13.27 | 13.01 | 13.08 | 13.08 | 42,400 |
Feb 06, 2024 | 13.81 | 13.88 | 13.77 | 13.88 | 13.88 | 14,500 |
Feb 05, 2024 | 13.68 | 13.68 | 13.63 | 13.67 | 13.67 | 27,800 |
Feb 02, 2024 | 13.87 | 13.92 | 13.79 | 13.92 | 13.92 | 23,900 |
Feb 01, 2024 | 13.60 | 13.63 | 13.57 | 13.63 | 13.63 | 30,200 |
Jan 31, 2024 | 13.75 | 13.75 | 13.62 | 13.64 | 13.64 | 9,900 |
Jan 30, 2024 | 13.78 | 13.87 | 13.78 | 13.83 | 13.83 | 6,900 |
Jan 29, 2024 | 13.80 | 13.94 | 13.80 | 13.94 | 13.94 | 25,800 |
Jan 26, 2024 | 13.94 | 14.01 | 13.90 | 13.99 | 13.99 | 23,200 |
Jan 25, 2024 | 14.39 | 14.40 | 14.23 | 14.28 | 14.28 | 15,400 |
Jan 24, 2024 | 14.46 | 14.46 | 14.36 | 14.36 | 14.36 | 21,600 |
Jan 23, 2024 | 14.18 | 14.32 | 13.99 | 14.20 | 14.20 | 12,900 |
Jan 22, 2024 | 14.37 | 14.42 | 14.28 | 14.32 | 14.32 | 17,200 |
Jan 19, 2024 | 14.19 | 14.35 | 14.16 | 14.35 | 14.35 | 11,000 |
Jan 18, 2024 | 14.28 | 14.36 | 14.27 | 14.35 | 14.35 | 6,100 |
Jan 17, 2024 | 14.41 | 14.56 | 14.37 | 14.44 | 14.44 | 43,000 |
Jan 16, 2024 | 14.59 | 14.61 | 14.45 | 14.50 | 14.50 | 28,100 |
Jan 12, 2024 | 14.62 | 14.65 | 14.52 | 14.59 | 14.59 | 11,000 |
Jan 11, 2024 | 14.34 | 14.36 | 14.24 | 14.29 | 14.29 | 39,700 |
Jan 10, 2024 | 14.66 | 14.70 | 14.52 | 14.56 | 14.56 | 6,900 |
Jan 09, 2024 | 15.56 | 15.60 | 15.46 | 15.52 | 15.52 | 19,000 |
Jan 08, 2024 | 15.81 | 15.84 | 15.78 | 15.84 | 15.84 | 3,500 |
Jan 05, 2024 | 15.63 | 15.70 | 15.63 | 15.66 | 15.66 | 5,900 |
Jan 04, 2024 | 15.51 | 15.59 | 15.51 | 15.57 | 15.57 | 5,600 |
Jan 03, 2024 | 15.23 | 15.36 | 15.19 | 15.34 | 15.34 | 18,700 |
Jan 02, 2024 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | 9,800 |
Dec 29, 2023 | 15.30 | 15.35 | 15.29 | 15.35 | 15.35 | 9,300 |
Dec 28, 2023 | 15.23 | 15.23 | 15.17 | 15.17 | 15.17 | 19,900 |
Dec 27, 2023 | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | 5,600 |
Dec 26, 2023 | 15.19 | 15.27 | 15.08 | 15.20 | 15.20 | 7,300 |
Dec 22, 2023 | 15.10 | 15.25 | 15.10 | 15.16 | 15.16 | 9,900 |
Dec 21, 2023 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 8,500 |
Dec 20, 2023 | 15.07 | 15.18 | 15.07 | 15.10 | 15.10 | 4,000 |
Dec 19, 2023 | 14.92 | 15.00 | 14.92 | 14.97 | 14.97 | 16,300 |
Dec 18, 2023 | 14.87 | 14.93 | 14.80 | 14.82 | 14.82 | 7,200 |
Dec 15, 2023 | 14.85 | 14.99 | 14.79 | 14.97 | 14.97 | 7,000 |
Dec 14, 2023 | 15.33 | 15.37 | 15.26 | 15.30 | 15.30 | 8,000 |
Dec 13, 2023 | 14.88 | 15.05 | 14.85 | 15.00 | 15.00 | 14,400 |
Dec 12, 2023 | 14.95 | 15.07 | 14.90 | 14.99 | 14.99 | 4,100 |
Dec 11, 2023 | 14.87 | 15.00 | 14.87 | 15.00 | 15.00 | 12,400 |
Dec 08, 2023 | 14.85 | 14.93 | 14.69 | 14.77 | 14.77 | 6,600 |
Dec 07, 2023 | 14.50 | 14.83 | 14.50 | 14.72 | 14.72 | 71,800 |
Dec 06, 2023 | 14.55 | 14.56 | 14.41 | 14.49 | 14.49 | 6,800 |
Dec 05, 2023 | 14.49 | 14.53 | 14.47 | 14.49 | 14.49 | 5,200 |
Dec 04, 2023 | 13.99 | 14.38 | 13.99 | 14.35 | 14.35 | 5,800 |
Dec 01, 2023 | 14.34 | 14.50 | 14.31 | 14.40 | 14.40 | 3,800 |
Nov 30, 2023 | 14.43 | 14.44 | 14.40 | 14.40 | 14.40 | 11,700 |
Nov 29, 2023 | 14.19 | 14.37 | 14.19 | 14.29 | 14.29 | 15,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |