Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.71 | 15.95 | 15.71 | 15.95 | 15.95 | 2,688 |
Apr 18, 2024 | 16.16 | 16.24 | 16.09 | 16.18 | 16.18 | 1,100 |
Apr 17, 2024 | 16.11 | 16.11 | 15.99 | 15.99 | 15.99 | 3,900 |
Apr 16, 2024 | 16.08 | 16.11 | 16.08 | 16.11 | 16.11 | 1,300 |
Apr 15, 2024 | 16.56 | 16.61 | 16.45 | 16.55 | 16.55 | 85,200 |
Apr 12, 2024 | 16.77 | 16.96 | 16.65 | 16.65 | 16.65 | 6,300 |
Apr 11, 2024 | 16.67 | 16.67 | 16.43 | 16.61 | 16.61 | 11,600 |
Apr 10, 2024 | 16.22 | 16.38 | 16.11 | 16.38 | 16.38 | 21,300 |
Apr 09, 2024 | 16.73 | 16.73 | 16.65 | 16.66 | 16.66 | 7,400 |
Apr 08, 2024 | 16.70 | 16.79 | 16.62 | 16.77 | 16.77 | 29,700 |
Apr 05, 2024 | 16.46 | 16.54 | 16.40 | 16.46 | 16.46 | 98,600 |
Apr 04, 2024 | 16.66 | 16.66 | 16.43 | 16.43 | 16.43 | 42,900 |
Apr 03, 2024 | 16.55 | 16.67 | 16.55 | 16.61 | 16.61 | 4,700 |
Apr 02, 2024 | 16.23 | 16.39 | 16.23 | 16.35 | 16.35 | 9,200 |
Apr 01, 2024 | 15.84 | 15.95 | 15.84 | 15.90 | 15.90 | 5,700 |
Mar 28, 2024 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 8,000 |
Mar 27, 2024 | 16.09 | 16.09 | 15.91 | 15.97 | 15.97 | 7,300 |
Mar 26, 2024 | 15.98 | 16.00 | 15.93 | 15.93 | 15.93 | 6,300 |
Mar 25, 2024 | 16.00 | 16.07 | 15.94 | 15.94 | 15.94 | 5,300 |
Mar 22, 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.79 | 11,000 |
Mar 21, 2024 | 15.98 | 16.00 | 15.88 | 15.94 | 15.94 | 2,300 |
Mar 20, 2024 | 16.25 | 16.40 | 16.22 | 16.40 | 16.40 | 2,100 |
Mar 19, 2024 | 16.10 | 16.16 | 16.09 | 16.13 | 16.13 | 2,600 |
Mar 18, 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 16.07 | 5,900 |
Mar 15, 2024 | 16.01 | 16.12 | 15.87 | 15.87 | 15.87 | 6,600 |
Mar 14, 2024 | 15.51 | 15.51 | 15.40 | 15.40 | 15.40 | 8,100 |
Mar 13, 2024 | 15.39 | 15.49 | 15.37 | 15.46 | 15.46 | 13,500 |
Mar 12, 2024 | 15.15 | 15.21 | 15.15 | 15.21 | 15.21 | 11,200 |
Mar 11, 2024 | 15.04 | 15.15 | 14.97 | 15.12 | 15.12 | 11,300 |
Mar 08, 2024 | 15.34 | 15.34 | 15.15 | 15.15 | 15.15 | 4,500 |
Mar 07, 2024 | 15.30 | 15.42 | 15.29 | 15.42 | 15.42 | 8,600 |
Mar 06, 2024 | 14.99 | 15.10 | 14.99 | 14.99 | 14.99 | 48,500 |
Mar 05, 2024 | 14.98 | 15.02 | 14.85 | 14.85 | 14.85 | 16,800 |
Mar 04, 2024 | 15.15 | 15.15 | 15.00 | 15.03 | 15.03 | 26,400 |
Mar 01, 2024 | 15.06 | 15.14 | 15.04 | 15.04 | 15.04 | 12,000 |
Feb 29, 2024 | 14.45 | 14.71 | 14.45 | 14.55 | 14.55 | 22,100 |
Feb 28, 2024 | 13.82 | 13.86 | 13.82 | 13.86 | 13.86 | 2,300 |
Feb 27, 2024 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 7,000 |
Feb 26, 2024 | 13.76 | 13.86 | 13.76 | 13.81 | 13.81 | 10,000 |
Feb 23, 2024 | 13.35 | 13.45 | 13.35 | 13.43 | 13.43 | 13,700 |
Feb 22, 2024 | 13.48 | 13.53 | 13.41 | 13.47 | 13.47 | 13,400 |
Feb 21, 2024 | 13.21 | 13.27 | 13.20 | 13.24 | 13.24 | 14,900 |
Feb 20, 2024 | 13.03 | 13.09 | 12.94 | 13.04 | 13.04 | 5,100 |
Feb 16, 2024 | 13.30 | 13.40 | 13.30 | 13.37 | 13.37 | 5,500 |
Feb 15, 2024 | 12.97 | 13.21 | 12.97 | 13.15 | 13.15 | 9,600 |
Feb 14, 2024 | 13.16 | 13.22 | 13.05 | 13.09 | 13.09 | 5,200 |
Feb 13, 2024 | 13.28 | 13.28 | 13.07 | 13.07 | 13.07 | 8,200 |
Feb 12, 2024 | 13.24 | 13.30 | 13.24 | 13.27 | 13.27 | 3,200 |
Feb 09, 2024 | 12.95 | 12.95 | 12.84 | 12.86 | 12.86 | 21,100 |
Feb 08, 2024 | 12.74 | 12.83 | 12.74 | 12.80 | 12.80 | 16,200 |
Feb 07, 2024 | 12.74 | 12.80 | 12.68 | 12.76 | 12.76 | 6,800 |
Feb 06, 2024 | 12.96 | 13.05 | 12.96 | 13.05 | 13.05 | 8,000 |
Feb 05, 2024 | 12.92 | 12.92 | 12.80 | 12.90 | 12.90 | 7,500 |
Feb 02, 2024 | 13.31 | 13.34 | 13.23 | 13.34 | 13.34 | 18,600 |
Feb 01, 2024 | 13.64 | 13.75 | 13.61 | 13.61 | 13.61 | 15,400 |
Jan 31, 2024 | 13.85 | 13.85 | 13.47 | 13.47 | 13.47 | 6,500 |
Jan 30, 2024 | 13.63 | 13.66 | 13.49 | 13.65 | 13.65 | 12,000 |
Jan 29, 2024 | 14.20 | 14.26 | 14.12 | 14.26 | 14.26 | 13,600 |
Jan 26, 2024 | 14.35 | 14.46 | 14.35 | 14.45 | 14.45 | 12,200 |
Jan 25, 2024 | 14.28 | 14.40 | 14.23 | 14.40 | 14.40 | 44,000 |
Jan 24, 2024 | 14.12 | 14.23 | 14.12 | 14.18 | 14.18 | 8,300 |
Jan 23, 2024 | 14.09 | 14.16 | 14.07 | 14.07 | 14.07 | 10,100 |
Jan 22, 2024 | 14.04 | 14.14 | 14.04 | 14.12 | 14.12 | 16,100 |
Jan 19, 2024 | 14.16 | 14.26 | 14.15 | 14.24 | 14.24 | 11,300 |
Jan 18, 2024 | 14.29 | 14.35 | 14.25 | 14.35 | 14.35 | 3,900 |
Jan 17, 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 10,100 |
Jan 16, 2024 | 14.26 | 14.26 | 14.09 | 14.14 | 14.14 | 7,700 |
Jan 12, 2024 | 14.27 | 14.32 | 14.19 | 14.21 | 14.21 | 4,400 |
Jan 11, 2024 | 14.27 | 14.27 | 14.07 | 14.15 | 14.15 | 14,300 |
Jan 10, 2024 | 14.53 | 14.53 | 14.30 | 14.33 | 14.33 | 6,000 |
Jan 09, 2024 | 14.50 | 14.56 | 14.46 | 14.46 | 14.46 | 10,100 |
Jan 08, 2024 | 14.87 | 14.87 | 14.66 | 14.80 | 14.80 | 17,600 |
Jan 05, 2024 | 14.90 | 15.10 | 14.87 | 14.90 | 14.90 | 17,100 |
Jan 04, 2024 | 14.71 | 14.71 | 14.59 | 14.63 | 14.63 | 26,100 |
Jan 03, 2024 | 14.34 | 14.49 | 14.34 | 14.48 | 14.48 | 52,600 |
Jan 02, 2024 | 14.40 | 14.41 | 14.34 | 14.34 | 14.34 | 10,400 |
Dec 29, 2023 | 14.51 | 14.53 | 14.51 | 14.51 | 14.51 | 6,200 |
Dec 28, 2023 | 14.62 | 14.62 | 14.41 | 14.42 | 14.42 | 5,600 |
Dec 27, 2023 | 14.75 | 14.75 | 14.62 | 14.64 | 14.64 | 14,800 |
Dec 26, 2023 | 14.56 | 14.61 | 14.34 | 14.61 | 14.61 | 11,900 |
Dec 22, 2023 | 14.49 | 14.50 | 14.32 | 14.33 | 14.33 | 8,000 |
Dec 21, 2023 | 14.40 | 14.40 | 14.33 | 14.37 | 14.37 | 8,700 |
Dec 20, 2023 | 14.26 | 14.29 | 14.09 | 14.11 | 14.11 | 12,300 |
Dec 19, 2023 | 14.18 | 14.37 | 14.18 | 14.37 | 14.37 | 7,400 |
Dec 18, 2023 | 14.37 | 14.37 | 14.18 | 14.19 | 14.19 | 5,400 |
Dec 15, 2023 | 13.92 | 14.00 | 13.92 | 13.97 | 13.97 | 29,700 |
Dec 14, 2023 | 13.85 | 13.99 | 13.85 | 13.93 | 13.93 | 9,400 |
Dec 13, 2023 | 13.18 | 13.38 | 13.14 | 13.38 | 13.38 | 7,400 |
Dec 12, 2023 | 13.00 | 13.06 | 12.91 | 13.02 | 13.02 | 6,800 |
Dec 11, 2023 | 13.30 | 13.30 | 13.18 | 13.23 | 13.23 | 36,200 |
Dec 08, 2023 | 13.21 | 13.27 | 13.14 | 13.15 | 13.15 | 686,200 |
Dec 07, 2023 | 13.14 | 13.14 | 13.06 | 13.09 | 13.09 | 21,700 |
Dec 06, 2023 | 13.33 | 13.33 | 13.05 | 13.06 | 13.06 | 10,600 |
Dec 05, 2023 | 13.53 | 13.54 | 13.42 | 13.42 | 13.42 | 7,400 |
Dec 04, 2023 | 13.55 | 13.64 | 13.55 | 13.56 | 13.56 | 10,000 |
Dec 01, 2023 | 14.10 | 14.15 | 14.07 | 14.08 | 14.08 | 6,900 |
Nov 30, 2023 | 13.89 | 14.09 | 13.75 | 13.75 | 13.75 | 143,200 |
Nov 29, 2023 | 13.89 | 13.99 | 13.83 | 13.90 | 13.90 | 11,500 |
Nov 28, 2023 | 14.10 | 14.19 | 14.00 | 14.12 | 14.12 | 43,000 |
Nov 27, 2023 | 14.18 | 14.26 | 14.10 | 14.19 | 14.19 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |