Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.19 | 16.19 | 16.01 | 16.12 | 16.12 | 222,900 |
Apr 23, 2024 | 15.77 | 16.17 | 15.77 | 16.14 | 16.14 | 72,600 |
Apr 22, 2024 | 15.31 | 15.44 | 15.30 | 15.41 | 15.41 | 74,200 |
Apr 19, 2024 | 15.05 | 15.06 | 14.97 | 15.03 | 15.03 | 44,200 |
Apr 18, 2024 | 15.17 | 15.42 | 15.17 | 15.34 | 15.34 | 35,700 |
Apr 17, 2024 | 14.91 | 15.36 | 14.91 | 15.25 | 15.25 | 145,300 |
Apr 16, 2024 | 15.47 | 15.59 | 15.47 | 15.55 | 15.55 | 262,000 |
Apr 15, 2024 | 15.30 | 15.39 | 15.23 | 15.23 | 15.23 | 290,200 |
Apr 12, 2024 | 15.58 | 15.60 | 15.49 | 15.49 | 15.49 | 72,800 |
Apr 11, 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 15.31 | 77,100 |
Apr 10, 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 14.49 | 41,900 |
Apr 09, 2024 | 14.70 | 14.72 | 14.65 | 14.71 | 14.71 | 69,400 |
Apr 08, 2024 | 14.64 | 14.64 | 14.59 | 14.62 | 14.62 | 54,800 |
Apr 05, 2024 | 14.54 | 14.60 | 14.52 | 14.57 | 14.57 | 80,800 |
Apr 04, 2024 | 14.88 | 14.88 | 14.42 | 14.42 | 14.42 | 69,700 |
Apr 03, 2024 | 14.86 | 14.89 | 14.82 | 14.89 | 14.89 | 42,000 |
Apr 02, 2024 | 14.85 | 14.95 | 14.79 | 14.95 | 14.95 | 59,500 |
Apr 01, 2024 | 15.25 | 15.25 | 14.76 | 14.78 | 14.78 | 63,800 |
Mar 28, 2024 | 14.86 | 14.93 | 14.60 | 14.92 | 14.92 | 61,600 |
Mar 27, 2024 | 15.07 | 15.14 | 14.89 | 14.92 | 14.92 | 84,000 |
Mar 26, 2024 | 14.61 | 14.89 | 14.61 | 14.79 | 14.79 | 104,000 |
Mar 25, 2024 | 14.64 | 14.78 | 14.40 | 14.66 | 14.66 | 83,300 |
Mar 22, 2024 | 14.43 | 14.96 | 14.43 | 14.88 | 14.88 | 71,800 |
Mar 21, 2024 | 14.61 | 15.20 | 14.61 | 15.09 | 15.09 | 27,800 |
Mar 20, 2024 | 14.91 | 15.21 | 14.91 | 15.10 | 15.10 | 42,900 |
Mar 19, 2024 | 14.84 | 15.06 | 14.75 | 15.03 | 15.03 | 182,500 |
Mar 18, 2024 | 14.51 | 15.01 | 14.51 | 15.00 | 15.00 | 47,000 |
Mar 15, 2024 | 15.06 | 15.06 | 14.56 | 14.87 | 14.87 | 144,700 |
Mar 14, 2024 | 14.68 | 14.72 | 14.60 | 14.64 | 14.64 | 110,500 |
Mar 13, 2024 | 14.56 | 14.61 | 14.55 | 14.60 | 14.60 | 33,700 |
Mar 12, 2024 | 14.59 | 14.70 | 14.58 | 14.65 | 14.65 | 264,800 |
Mar 11, 2024 | 14.22 | 14.22 | 13.98 | 13.99 | 13.99 | 119,500 |
Mar 08, 2024 | 13.85 | 13.88 | 13.76 | 13.77 | 13.77 | 44,200 |
Mar 07, 2024 | 13.76 | 13.87 | 13.63 | 13.86 | 13.86 | 63,100 |
Mar 06, 2024 | 13.61 | 13.91 | 13.61 | 13.82 | 13.82 | 70,900 |
Mar 05, 2024 | 13.53 | 13.55 | 13.45 | 13.50 | 13.50 | 61,500 |
Mar 04, 2024 | 13.80 | 13.80 | 13.57 | 13.57 | 13.57 | 61,500 |
Mar 01, 2024 | 13.65 | 13.74 | 13.61 | 13.74 | 13.74 | 85,700 |
Feb 29, 2024 | 13.80 | 13.89 | 13.79 | 13.85 | 13.85 | 113,900 |
Feb 28, 2024 | 13.73 | 13.80 | 13.72 | 13.75 | 13.75 | 69,900 |
Feb 27, 2024 | 13.67 | 13.87 | 13.67 | 13.79 | 13.79 | 94,400 |
Feb 26, 2024 | 13.60 | 13.84 | 13.60 | 13.72 | 13.72 | 87,500 |
Feb 23, 2024 | 13.60 | 13.69 | 13.60 | 13.64 | 13.64 | 66,100 |
Feb 22, 2024 | 13.79 | 13.79 | 13.47 | 13.65 | 13.65 | 61,400 |
Feb 21, 2024 | 13.79 | 13.83 | 13.73 | 13.75 | 13.75 | 626,000 |
Feb 20, 2024 | 13.29 | 13.47 | 13.29 | 13.41 | 13.41 | 83,700 |
Feb 16, 2024 | 13.76 | 13.76 | 13.48 | 13.51 | 13.51 | 146,200 |
Feb 15, 2024 | 13.55 | 13.63 | 13.54 | 13.63 | 13.63 | 112,800 |
Feb 14, 2024 | 13.28 | 13.35 | 13.26 | 13.32 | 13.32 | 128,000 |
Feb 13, 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | 114,700 |
Feb 12, 2024 | 14.80 | 14.80 | 14.31 | 14.43 | 14.43 | 50,100 |
Feb 09, 2024 | 14.19 | 14.33 | 14.11 | 14.29 | 14.29 | 50,500 |
Feb 08, 2024 | 14.14 | 14.16 | 14.00 | 14.16 | 14.16 | 90,400 |
Feb 07, 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 14.20 | 55,600 |
Feb 06, 2024 | 14.08 | 14.27 | 14.08 | 14.22 | 14.22 | 74,100 |
Feb 05, 2024 | 14.34 | 14.47 | 14.34 | 14.45 | 14.45 | 64,900 |
Feb 02, 2024 | 14.16 | 14.25 | 14.15 | 14.23 | 14.23 | 48,800 |
Feb 01, 2024 | 14.14 | 14.33 | 14.14 | 14.33 | 14.33 | 35,900 |
Jan 31, 2024 | 14.35 | 14.48 | 14.32 | 14.35 | 14.35 | 42,600 |
Jan 30, 2024 | 14.62 | 14.69 | 14.46 | 14.47 | 14.47 | 49,000 |
Jan 29, 2024 | 14.55 | 14.83 | 14.55 | 14.81 | 14.81 | 84,500 |
Jan 26, 2024 | 14.48 | 14.68 | 14.48 | 14.58 | 14.58 | 32,500 |
Jan 25, 2024 | 14.50 | 14.65 | 14.50 | 14.56 | 14.56 | 72,100 |
Jan 24, 2024 | 14.72 | 14.93 | 14.72 | 14.80 | 14.80 | 171,100 |
Jan 23, 2024 | 15.14 | 15.16 | 14.97 | 15.11 | 15.11 | 89,200 |
Jan 22, 2024 | 14.83 | 14.83 | 14.67 | 14.67 | 14.67 | 173,800 |
Jan 19, 2024 | 14.29 | 14.58 | 14.29 | 14.57 | 14.57 | 297,500 |
Jan 18, 2024 | 14.52 | 14.52 | 14.43 | 14.52 | 14.52 | 127,200 |
Jan 17, 2024 | 14.66 | 14.66 | 14.43 | 14.52 | 14.52 | 48,000 |
Jan 16, 2024 | 14.74 | 15.03 | 14.74 | 14.83 | 14.83 | 134,900 |
Jan 12, 2024 | 15.64 | 15.72 | 15.52 | 15.66 | 15.66 | 60,700 |
Jan 11, 2024 | 15.64 | 15.67 | 15.47 | 15.61 | 15.61 | 95,400 |
Jan 10, 2024 | 15.80 | 15.83 | 15.28 | 15.79 | 15.79 | 31,200 |
Jan 09, 2024 | 15.48 | 15.53 | 15.46 | 15.49 | 15.49 | 82,000 |
Jan 08, 2024 | 15.10 | 15.31 | 15.01 | 15.26 | 15.26 | 114,200 |
Jan 05, 2024 | 15.55 | 15.55 | 14.81 | 15.09 | 15.09 | 51,300 |
Jan 04, 2024 | 15.39 | 15.39 | 15.08 | 15.11 | 15.11 | 48,800 |
Jan 03, 2024 | 14.81 | 15.26 | 14.81 | 15.11 | 15.11 | 26,200 |
Jan 02, 2024 | 15.33 | 15.33 | 14.84 | 15.26 | 15.26 | 126,000 |
Dec 29, 2023 | 15.32 | 15.78 | 14.86 | 15.42 | 15.42 | 32,000 |
Dec 28, 2023 | 14.96 | 15.44 | 14.96 | 15.37 | 15.37 | 43,900 |
Dec 27, 2023 | 14.84 | 15.43 | 14.84 | 15.43 | 15.43 | 63,000 |
Dec 26, 2023 | 14.76 | 15.38 | 14.76 | 15.36 | 15.36 | 93,800 |
Dec 22, 2023 | 15.69 | 15.69 | 15.07 | 15.47 | 15.47 | 99,100 |
Dec 21, 2023 | 14.83 | 15.40 | 14.83 | 15.36 | 15.36 | 141,200 |
Dec 20, 2023 | 15.20 | 15.26 | 14.84 | 15.07 | 15.07 | 177,600 |
Dec 19, 2023 | 14.66 | 15.01 | 14.66 | 14.94 | 14.94 | 1,042,200 |
Dec 18, 2023 | 14.54 | 14.94 | 14.54 | 14.94 | 14.94 | 1,031,800 |
Dec 15, 2023 | 14.91 | 15.07 | 14.90 | 14.90 | 14.90 | 542,700 |
Dec 14, 2023 | 15.02 | 15.02 | 14.48 | 14.59 | 14.59 | 1,637,600 |
Dec 13, 2023 | 14.11 | 14.80 | 14.11 | 14.65 | 14.65 | 1,219,400 |
Dec 12, 2023 | 14.91 | 15.30 | 14.90 | 15.20 | 15.20 | 113,800 |
Dec 11, 2023 | 14.84 | 15.47 | 14.84 | 15.47 | 15.47 | 236,300 |
Dec 08, 2023 | 14.71 | 15.21 | 14.71 | 15.15 | 15.15 | 134,900 |
Dec 07, 2023 | 15.65 | 15.65 | 15.06 | 15.62 | 15.62 | 89,800 |
Dec 06, 2023 | 15.34 | 15.57 | 15.23 | 15.43 | 15.43 | 164,600 |
Dec 05, 2023 | 15.78 | 15.78 | 15.38 | 15.41 | 15.41 | 117,000 |
Dec 04, 2023 | 15.10 | 15.34 | 14.90 | 15.28 | 15.28 | 140,400 |
Dec 01, 2023 | 14.71 | 15.39 | 14.71 | 15.28 | 15.28 | 108,000 |
Nov 30, 2023 | 15.16 | 15.52 | 15.16 | 15.30 | 15.30 | 91,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |