Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 12.88 | 13.00 | 12.80 | 12.86 | 12.86 | 36,732 |
Apr 17, 2024 | 13.00 | 13.03 | 12.88 | 13.03 | 13.03 | 24,800 |
Apr 16, 2024 | 12.86 | 13.03 | 12.79 | 13.02 | 13.02 | 14,400 |
Apr 15, 2024 | 13.38 | 13.43 | 13.11 | 13.25 | 13.25 | 25,200 |
Apr 12, 2024 | 13.34 | 13.37 | 13.06 | 13.06 | 13.06 | 25,300 |
Apr 11, 2024 | 13.51 | 13.70 | 13.46 | 13.60 | 13.60 | 34,000 |
Apr 10, 2024 | 13.34 | 13.47 | 13.26 | 13.28 | 13.28 | 31,400 |
Apr 09, 2024 | 13.47 | 13.54 | 13.33 | 13.45 | 13.45 | 16,500 |
Apr 08, 2024 | 13.71 | 13.83 | 13.63 | 13.65 | 13.65 | 23,100 |
Apr 05, 2024 | 13.78 | 13.97 | 13.78 | 13.93 | 13.93 | 35,300 |
Apr 04, 2024 | 13.80 | 14.02 | 13.79 | 13.82 | 13.82 | 29,500 |
Apr 03, 2024 | 13.74 | 13.76 | 13.60 | 13.70 | 13.70 | 18,900 |
Apr 02, 2024 | 13.70 | 13.70 | 13.46 | 13.52 | 13.52 | 37,000 |
Apr 01, 2024 | 13.65 | 14.51 | 13.65 | 14.01 | 14.01 | 31,300 |
Mar 28, 2024 | 14.08 | 14.14 | 14.00 | 14.05 | 14.05 | 25,800 |
Mar 27, 2024 | 13.92 | 13.95 | 13.79 | 13.88 | 13.88 | 18,100 |
Mar 26, 2024 | 14.02 | 14.07 | 13.90 | 14.07 | 14.07 | 20,100 |
Mar 25, 2024 | 14.23 | 14.26 | 13.99 | 14.02 | 14.02 | 40,700 |
Mar 22, 2024 | 14.79 | 14.84 | 14.59 | 14.63 | 14.63 | 23,200 |
Mar 21, 2024 | 14.84 | 14.93 | 14.76 | 14.80 | 14.80 | 17,700 |
Mar 20, 2024 | 14.71 | 14.72 | 14.47 | 14.61 | 14.61 | 27,500 |
Mar 19, 2024 | 14.79 | 14.90 | 14.62 | 14.66 | 14.66 | 13,100 |
Mar 18, 2024 | 14.70 | 14.76 | 14.56 | 14.57 | 14.57 | 20,200 |
Mar 15, 2024 | 14.67 | 14.78 | 14.50 | 14.63 | 14.63 | 32,800 |
Mar 14, 2024 | 14.66 | 14.86 | 14.37 | 14.45 | 14.45 | 40,100 |
Mar 13, 2024 | 14.50 | 14.67 | 14.50 | 14.57 | 14.57 | 111,200 |
Mar 12, 2024 | 14.86 | 15.01 | 14.86 | 15.00 | 15.00 | 48,200 |
Mar 11, 2024 | 14.92 | 15.01 | 14.83 | 15.01 | 15.01 | 98,000 |
Mar 08, 2024 | 14.65 | 14.86 | 14.65 | 14.80 | 14.80 | 101,800 |
Mar 07, 2024 | 14.67 | 14.95 | 14.53 | 14.66 | 14.66 | 29,700 |
Mar 06, 2024 | 14.75 | 14.80 | 14.58 | 14.73 | 14.73 | 24,000 |
Mar 05, 2024 | 14.47 | 14.72 | 14.44 | 14.44 | 14.44 | 48,500 |
Mar 04, 2024 | 14.49 | 14.50 | 14.25 | 14.50 | 14.50 | 24,100 |
Mar 01, 2024 | 14.43 | 14.72 | 14.40 | 14.48 | 14.48 | 14,300 |
Feb 29, 2024 | 14.64 | 14.85 | 14.43 | 14.51 | 14.51 | 15,900 |
Feb 28, 2024 | 14.21 | 14.46 | 14.21 | 14.39 | 14.39 | 26,400 |
Feb 27, 2024 | 14.42 | 14.52 | 14.38 | 14.49 | 14.49 | 13,600 |
Feb 26, 2024 | 14.59 | 14.59 | 14.38 | 14.43 | 14.43 | 21,500 |
Feb 23, 2024 | 14.28 | 14.48 | 14.28 | 14.34 | 14.34 | 29,100 |
Feb 22, 2024 | 13.93 | 14.17 | 13.93 | 14.10 | 14.10 | 16,400 |
Feb 21, 2024 | 13.78 | 13.78 | 13.55 | 13.69 | 13.69 | 116,700 |
Feb 20, 2024 | 13.75 | 13.84 | 13.71 | 13.82 | 13.82 | 55,400 |
Feb 16, 2024 | 14.07 | 14.31 | 13.95 | 14.05 | 14.05 | 42,700 |
Feb 15, 2024 | 13.66 | 14.15 | 13.66 | 14.03 | 14.03 | 37,000 |
Feb 14, 2024 | 13.63 | 13.89 | 13.63 | 13.76 | 13.76 | 20,700 |
Feb 13, 2024 | 13.30 | 13.73 | 13.30 | 13.61 | 13.61 | 28,300 |
Feb 12, 2024 | 13.93 | 14.25 | 13.93 | 14.02 | 14.02 | 43,500 |
Feb 09, 2024 | 13.87 | 14.09 | 13.87 | 13.97 | 13.97 | 62,900 |
Feb 08, 2024 | 14.08 | 14.24 | 13.95 | 14.01 | 14.01 | 18,100 |
Feb 07, 2024 | 14.24 | 14.34 | 14.16 | 14.22 | 14.22 | 44,600 |
Feb 06, 2024 | 14.23 | 14.28 | 14.02 | 14.24 | 14.24 | 52,800 |
Feb 05, 2024 | 14.39 | 14.39 | 14.11 | 14.17 | 14.17 | 30,000 |
Feb 02, 2024 | 14.16 | 14.53 | 14.16 | 14.49 | 14.49 | 54,100 |
Feb 01, 2024 | 14.55 | 14.79 | 14.52 | 14.69 | 14.69 | 57,400 |
Jan 31, 2024 | 14.30 | 14.59 | 14.30 | 14.40 | 14.40 | 65,400 |
Jan 30, 2024 | 14.48 | 14.48 | 14.15 | 14.37 | 14.37 | 125,000 |
Jan 29, 2024 | 14.30 | 14.39 | 14.22 | 14.39 | 14.39 | 136,800 |
Jan 26, 2024 | 14.23 | 14.58 | 14.23 | 14.43 | 14.43 | 18,400 |
Jan 25, 2024 | 14.00 | 14.25 | 13.87 | 14.18 | 14.18 | 118,100 |
Jan 24, 2024 | 13.85 | 14.06 | 13.85 | 13.97 | 13.97 | 27,600 |
Jan 23, 2024 | 13.60 | 13.80 | 13.54 | 13.73 | 13.73 | 31,100 |
Jan 22, 2024 | 13.91 | 14.01 | 13.87 | 13.91 | 13.91 | 40,500 |
Jan 19, 2024 | 13.59 | 13.69 | 13.27 | 13.53 | 13.53 | 24,400 |
Jan 18, 2024 | 13.57 | 13.62 | 13.45 | 13.55 | 13.55 | 60,400 |
Jan 17, 2024 | 13.52 | 13.61 | 13.45 | 13.61 | 13.61 | 151,500 |
Jan 16, 2024 | 13.74 | 13.86 | 13.66 | 13.86 | 13.86 | 78,200 |
Jan 12, 2024 | 14.59 | 14.63 | 14.42 | 14.46 | 14.46 | 50,200 |
Jan 11, 2024 | 14.36 | 14.39 | 14.02 | 14.16 | 14.16 | 59,200 |
Jan 10, 2024 | 14.30 | 14.41 | 14.28 | 14.39 | 14.39 | 32,100 |
Jan 09, 2024 | 14.21 | 14.34 | 14.21 | 14.26 | 14.26 | 42,000 |
Jan 08, 2024 | 14.25 | 14.41 | 14.25 | 14.36 | 14.36 | 230,600 |
Jan 05, 2024 | 13.79 | 14.28 | 13.79 | 14.19 | 14.19 | 139,100 |
Jan 04, 2024 | 14.05 | 14.41 | 14.05 | 14.23 | 14.23 | 59,100 |
Jan 03, 2024 | 14.12 | 14.14 | 14.03 | 14.03 | 14.03 | 31,700 |
Jan 02, 2024 | 14.39 | 14.39 | 14.08 | 14.13 | 14.13 | 69,000 |
Dec 29, 2023 | 14.49 | 14.86 | 14.45 | 14.86 | 14.86 | 52,200 |
Dec 28, 2023 | 14.70 | 14.93 | 14.68 | 14.76 | 14.76 | 32,600 |
Dec 27, 2023 | 14.78 | 14.88 | 14.77 | 14.88 | 14.88 | 48,100 |
Dec 26, 2023 | 14.30 | 14.70 | 14.30 | 14.63 | 14.63 | 79,000 |
Dec 22, 2023 | 14.52 | 14.87 | 14.40 | 14.62 | 14.62 | 99,300 |
Dec 21, 2023 | 14.46 | 14.51 | 14.37 | 14.51 | 14.51 | 68,300 |
Dec 20, 2023 | 14.34 | 14.49 | 14.27 | 14.28 | 14.28 | 120,900 |
Dec 19, 2023 | 14.41 | 14.59 | 14.35 | 14.45 | 14.45 | 115,200 |
Dec 18, 2023 | 14.25 | 14.38 | 14.11 | 14.28 | 14.28 | 157,300 |
Dec 15, 2023 | 14.16 | 14.27 | 14.15 | 14.17 | 14.17 | 43,500 |
Dec 14, 2023 | 14.71 | 14.93 | 14.67 | 14.78 | 14.78 | 62,300 |
Dec 13, 2023 | 14.28 | 14.43 | 14.12 | 14.40 | 14.40 | 35,000 |
Dec 12, 2023 | 14.88 | 15.05 | 14.88 | 15.03 | 15.03 | 55,400 |
Dec 11, 2023 | 14.58 | 14.68 | 14.48 | 14.66 | 14.66 | 136,200 |
Dec 08, 2023 | 14.63 | 14.68 | 14.52 | 14.59 | 14.59 | 134,700 |
Dec 07, 2023 | 14.35 | 14.45 | 14.27 | 14.38 | 14.38 | 59,800 |
Dec 06, 2023 | 14.08 | 14.36 | 14.07 | 14.19 | 14.19 | 47,900 |
Dec 05, 2023 | 13.79 | 13.93 | 13.60 | 13.68 | 13.68 | 164,500 |
Dec 04, 2023 | 14.00 | 14.08 | 13.86 | 13.90 | 13.90 | 100,700 |
Dec 01, 2023 | 13.91 | 14.18 | 13.90 | 14.11 | 14.11 | 245,400 |
Nov 30, 2023 | 13.96 | 13.97 | 13.75 | 13.79 | 13.79 | 165,100 |
Nov 29, 2023 | 13.77 | 13.94 | 13.71 | 13.93 | 13.93 | 63,800 |
Nov 28, 2023 | 13.26 | 13.43 | 13.24 | 13.35 | 13.35 | 87,600 |
Nov 27, 2023 | 13.46 | 13.51 | 13.39 | 13.51 | 13.51 | 171,000 |
Nov 24, 2023 | 12.73 | 12.86 | 12.72 | 12.85 | 12.85 | 102,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |