Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.32 | 15.33 | 15.27 | 15.22 | 15.22 | 11,585 |
Apr 25, 2024 | 14.82 | 14.97 | 14.81 | 14.90 | 14.90 | 5,073 |
Apr 24, 2024 | 14.91 | 14.96 | 14.86 | 14.84 | 14.84 | 8,912 |
Apr 23, 2024 | 14.60 | 14.61 | 14.58 | 14.62 | 14.62 | 10,154 |
Apr 22, 2024 | 14.31 | 14.38 | 14.31 | 14.37 | 14.37 | 12,761 |
Apr 19, 2024 | 14.12 | 14.12 | 14.12 | 14.18 | 14.18 | 8,603 |
Apr 18, 2024 | 14.24 | 14.27 | 14.22 | 14.27 | 14.27 | 154 |
Apr 17, 2024 | 14.08 | 14.17 | 14.05 | 14.05 | 14.05 | 5,803 |
Apr 16, 2024 | 14.03 | 14.13 | 14.00 | 14.06 | 14.06 | 306 |
Apr 15, 2024 | 14.35 | 14.40 | 14.25 | 14.29 | 14.29 | 10,500 |
Apr 12, 2024 | 14.43 | 14.43 | 14.21 | 14.23 | 14.23 | 8,046 |
Apr 11, 2024 | 14.66 | 14.70 | 14.61 | 14.54 | 14.54 | 5,826 |
Apr 10, 2024 | 14.73 | 14.75 | 14.48 | 14.47 | 14.47 | 17,205 |
Apr 09, 2024 | 14.51 | 14.51 | 14.50 | 14.55 | 14.55 | 115 |
Apr 08, 2024 | 14.42 | 14.52 | 14.39 | 14.52 | 14.52 | 47,118 |
Apr 05, 2024 | 14.41 | 14.43 | 14.36 | 14.38 | 14.38 | 30,506 |
Apr 04, 2024 | 14.60 | 14.65 | 14.60 | 14.61 | 14.61 | 21,552 |
Apr 03, 2024 | 14.44 | 14.53 | 14.44 | 14.52 | 14.52 | 1,325 |
Apr 02, 2024 | 14.53 | 14.66 | 14.53 | 14.63 | 14.63 | 5,617 |
Mar 28, 2024 | 14.28 | 14.35 | 14.27 | 14.35 | 14.35 | 45,251 |
Mar 27, 2024 | 14.12 | 14.21 | 14.12 | 14.19 | 14.19 | 35,067 |
Mar 26, 2024 | 14.39 | 14.39 | 14.27 | 14.27 | 14.27 | 17,901 |
Mar 25, 2024 | 14.24 | 14.25 | 14.23 | 14.21 | 14.21 | 2,743 |
Mar 22, 2024 | 14.31 | 14.31 | 14.22 | 14.27 | 14.27 | 7,735 |
Mar 21, 2024 | 14.67 | 14.67 | 14.54 | 14.50 | 14.50 | 2,011 |
Mar 20, 2024 | 14.42 | 14.54 | 14.41 | 14.47 | 14.47 | 670 |
Mar 19, 2024 | 14.60 | 14.60 | 14.35 | 14.42 | 14.42 | 2,396 |
Mar 18, 2024 | 14.58 | 14.59 | 14.51 | 14.51 | 14.51 | 1,738 |
Mar 15, 2024 | 14.43 | 14.50 | 14.43 | 14.47 | 14.47 | 19,423 |
Mar 14, 2024 | 14.61 | 14.63 | 14.45 | 14.45 | 14.45 | 195 |
Mar 13, 2024 | 14.78 | 14.78 | 14.74 | 14.74 | 14.74 | 1,180 |
Mar 12, 2024 | 14.66 | 14.67 | 14.57 | 14.61 | 14.61 | 27,403 |
Mar 11, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Mar 08, 2024 | 14.03 | 14.03 | 14.03 | 13.97 | 13.97 | - |
Mar 07, 2024 | 13.89 | 13.96 | 13.89 | 13.98 | 13.98 | 21,878 |
Mar 06, 2024 | 14.14 | 14.14 | 14.14 | 14.16 | 14.16 | - |
Mar 05, 2024 | 13.88 | 13.89 | 13.87 | 13.88 | 13.88 | 1,576 |
Mar 04, 2024 | 14.22 | 14.23 | 14.06 | 14.03 | 14.03 | 6,241 |
Mar 01, 2024 | 14.28 | 14.28 | 14.26 | 14.25 | 14.25 | 3 |
Feb 29, 2024 | 14.12 | 14.18 | 14.03 | 14.03 | 14.03 | 4,323 |
Feb 28, 2024 | 14.11 | 14.19 | 14.11 | 14.00 | 14.00 | 10,224 |
Feb 27, 2024 | 14.41 | 14.47 | 14.40 | 14.44 | 14.44 | 7,235 |
Feb 26, 2024 | 14.30 | 14.30 | 14.24 | 14.25 | 14.25 | 2,309 |
Feb 23, 2024 | 14.41 | 14.43 | 14.35 | 14.35 | 14.35 | 5,670 |
Feb 22, 2024 | 14.38 | 14.41 | 14.22 | 14.22 | 14.22 | 4,211 |
Feb 21, 2024 | 14.08 | 14.20 | 14.08 | 14.12 | 14.12 | 2,602 |
Feb 20, 2024 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | 1,052 |
Feb 19, 2024 | 13.84 | 13.86 | 13.81 | 13.86 | 13.86 | 15,902 |
Feb 16, 2024 | 14.03 | 14.04 | 14.01 | 14.02 | 14.02 | 21,202 |
Feb 15, 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 13.70 | 2,915 |
Feb 14, 2024 | 13.64 | 13.68 | 13.60 | 13.64 | 13.64 | 34,556 |
Feb 13, 2024 | 13.83 | 13.88 | 13.53 | 13.52 | 13.52 | 34,683 |
Feb 12, 2024 | 13.58 | 13.82 | 13.58 | 13.80 | 13.80 | 25,871 |
Feb 09, 2024 | 13.43 | 13.43 | 13.43 | 13.41 | 13.41 | 50 |
Feb 08, 2024 | 13.48 | 13.58 | 13.48 | 13.47 | 13.47 | 27,025 |
Feb 07, 2024 | 13.68 | 13.84 | 13.61 | 13.61 | 13.61 | 22,356 |
Feb 06, 2024 | 13.70 | 13.79 | 13.58 | 13.79 | 13.79 | 39,142 |
Feb 05, 2024 | 13.10 | 13.10 | 13.00 | 13.09 | 13.09 | 25,211 |
Feb 02, 2024 | 13.08 | 13.09 | 12.94 | 12.93 | 12.93 | 7,322 |
Feb 01, 2024 | 13.18 | 13.22 | 13.17 | 13.17 | 13.17 | 437 |
Jan 31, 2024 | 13.19 | 13.19 | 13.00 | 13.19 | 13.19 | 21,223 |
Jan 30, 2024 | 13.27 | 13.27 | 13.17 | 13.20 | 13.20 | 102,180 |
Jan 29, 2024 | 13.66 | 13.70 | 13.42 | 13.42 | 13.42 | 25,376 |
Jan 26, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.76 | 48,150 |
Jan 25, 2024 | 13.92 | 13.92 | 13.77 | 13.81 | 13.81 | 43,131 |
Jan 24, 2024 | 13.85 | 13.93 | 13.66 | 13.86 | 13.86 | 32,138 |
Jan 23, 2024 | 13.13 | 13.41 | 13.10 | 13.38 | 13.38 | 46,806 |
Jan 22, 2024 | 12.82 | 12.92 | 12.71 | 12.92 | 12.92 | 6,740 |
Jan 19, 2024 | 13.15 | 13.16 | 13.09 | 13.11 | 13.11 | 7,777 |
Jan 18, 2024 | 13.28 | 13.32 | 13.26 | 13.28 | 13.28 | 9,198 |
Jan 17, 2024 | 13.10 | 13.21 | 13.10 | 13.12 | 13.12 | 59,557 |
Jan 16, 2024 | 13.68 | 13.69 | 13.63 | 13.61 | 13.61 | 229 |
Jan 15, 2024 | 13.89 | 13.89 | 13.83 | 13.82 | 13.82 | 7,855 |
Jan 12, 2024 | 13.96 | 14.02 | 13.93 | 14.03 | 14.03 | 6,819 |
Jan 11, 2024 | 14.01 | 14.03 | 13.98 | 13.88 | 13.88 | 6,707 |
Jan 10, 2024 | 13.85 | 13.85 | 13.83 | 13.79 | 13.79 | 699 |
Jan 09, 2024 | 13.80 | 13.94 | 13.80 | 13.83 | 13.83 | 607 |
Jan 08, 2024 | 13.93 | 13.93 | 13.86 | 13.98 | 13.98 | 23,652 |
Jan 05, 2024 | 14.20 | 14.27 | 14.20 | 14.23 | 14.23 | 2,230 |
Jan 04, 2024 | 14.43 | 14.43 | 14.36 | 14.36 | 14.36 | 12,500 |
Jan 03, 2024 | 14.29 | 14.31 | 14.29 | 14.42 | 14.42 | 800 |
Jan 02, 2024 | 14.36 | 14.38 | 14.23 | 14.29 | 14.29 | 48,738 |
Dec 29, 2023 | 14.63 | 14.63 | 14.56 | 14.56 | 14.56 | 4,617 |
Dec 28, 2023 | 14.55 | 14.62 | 14.55 | 14.59 | 14.59 | 4,029 |
Dec 27, 2023 | 14.48 | 14.48 | 14.18 | 14.16 | 14.16 | 11 |
Dec 22, 2023 | 13.89 | 13.95 | 13.89 | 13.94 | 13.94 | 3,692 |
Dec 21, 2023 | 14.40 | 14.43 | 14.35 | 14.42 | 14.42 | 8,481 |
Dec 20, 2023 | 14.29 | 14.40 | 14.29 | 14.29 | 14.29 | 17,788 |
Dec 19, 2023 | 14.35 | 14.51 | 14.31 | 14.51 | 14.51 | 26,658 |
Dec 18, 2023 | 14.38 | 14.40 | 14.26 | 14.28 | 14.28 | 27,928 |
Dec 15, 2023 | 14.52 | 14.59 | 14.47 | 14.56 | 14.56 | 972,756 |
Dec 14, 2023 | 14.33 | 14.45 | 14.26 | 14.50 | 14.50 | 11,490 |
Dec 13, 2023 | 14.19 | 14.24 | 14.15 | 14.15 | 14.15 | 10,553 |
Dec 12, 2023 | 14.35 | 14.39 | 14.30 | 14.29 | 14.29 | 3,032 |
Dec 11, 2023 | 14.13 | 14.25 | 14.13 | 14.29 | 14.29 | 3,284 |
Dec 08, 2023 | 14.16 | 14.25 | 14.16 | 14.18 | 14.18 | 122,300 |
Dec 07, 2023 | 14.31 | 14.31 | 14.31 | 14.32 | 14.32 | 3 |
Dec 06, 2023 | 14.40 | 14.40 | 14.40 | 14.42 | 14.42 | 6,783 |
Dec 05, 2023 | 14.27 | 14.38 | 14.22 | 14.27 | 14.27 | 19,340 |
Dec 04, 2023 | 14.61 | 14.62 | 14.55 | 14.55 | 14.55 | 3,663 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |