Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 14.30 | 245,000 |
Apr 25, 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 14.27 | 273,200 |
Apr 24, 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 15.04 | 410,900 |
Apr 23, 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 14.57 | 104,600 |
Apr 22, 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 14.65 | 109,600 |
Apr 19, 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 14.40 | 160,700 |
Apr 18, 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 14.14 | 125,100 |
Apr 17, 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 14.16 | 123,300 |
Apr 16, 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 14.38 | 185,300 |
Apr 15, 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 14.10 | 207,500 |
Apr 12, 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 14.78 | 167,100 |
Apr 11, 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 15.05 | 182,900 |
Apr 10, 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 15.04 | 186,400 |
Apr 09, 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 15.58 | 114,500 |
Apr 08, 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 15.58 | 137,500 |
Apr 05, 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 15.80 | 288,300 |
Apr 04, 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 15.25 | 155,500 |
Apr 03, 2024 | 15.19 | 15.81 | 15.19 | 15.39 | 15.39 | 291,600 |
Apr 02, 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 15.16 | 161,300 |
Apr 01, 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 15.67 | 181,500 |
Mar 28, 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 16.25 | 239,600 |
Mar 27, 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 15.86 | 115,300 |
Mar 26, 2024 | 16.01 | 16.08 | 15.23 | 15.46 | 15.46 | 218,500 |
Mar 25, 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 16.00 | 281,500 |
Mar 22, 2024 | 16.50 | 16.58 | 15.81 | 16.44 | 16.44 | 238,600 |
Mar 21, 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 16.52 | 168,200 |
Mar 20, 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 16.44 | 139,800 |
Mar 19, 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 16.12 | 316,400 |
Mar 18, 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 15.84 | 273,200 |
Mar 15, 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 16.75 | 599,000 |
Mar 14, 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 16.31 | 413,700 |
Mar 13, 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 16.10 | 301,700 |
Mar 12, 2024 | 15.72 | 15.94 | 15.61 | 15.93 | 15.93 | 453,700 |
Mar 11, 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 15.83 | 279,600 |
Mar 08, 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 15.74 | 255,300 |
Mar 07, 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 257,500 |
Mar 06, 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 15.30 | 338,500 |
Mar 05, 2024 | 15.30 | 15.39 | 14.93 | 15.07 | 15.07 | 361,400 |
Mar 04, 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 15.31 | 378,400 |
Mar 01, 2024 | 15.23 | 15.73 | 14.98 | 15.35 | 15.35 | 446,200 |
Feb 29, 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 15.25 | 416,000 |
Feb 28, 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 15.64 | 379,100 |
Feb 27, 2024 | 15.63 | 16.23 | 15.52 | 15.97 | 15.97 | 322,100 |
Feb 26, 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 15.52 | 338,600 |
Feb 23, 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 15.84 | 661,400 |
Feb 22, 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 14.13 | 1,028,800 |
Feb 21, 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 13.88 | 496,300 |
Feb 20, 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 14.20 | 1,494,100 |
Feb 16, 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 14.67 | 489,100 |
Feb 15, 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 15.28 | 352,000 |
Feb 14, 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 15.55 | 215,700 |
Feb 13, 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 15.03 | 218,200 |
Feb 12, 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 15.60 | 175,700 |
Feb 09, 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 15.70 | 252,100 |
Feb 08, 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 15.12 | 116,400 |
Feb 07, 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 14.93 | 169,800 |
Feb 06, 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 15.27 | 154,000 |
Feb 05, 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 14.70 | 221,500 |
Feb 02, 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 15.21 | 194,000 |
Feb 01, 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 15.77 | 192,500 |
Jan 31, 2024 | 14.83 | 15.67 | 14.72 | 15.17 | 15.17 | 334,800 |
Jan 30, 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 14.85 | 151,000 |
Jan 29, 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 15.11 | 203,500 |
Jan 26, 2024 | 15.20 | 15.38 | 14.70 | 14.91 | 14.91 | 241,900 |
Jan 25, 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 15.16 | 270,000 |
Jan 24, 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 14.33 | 215,600 |
Jan 23, 2024 | 14.01 | 14.30 | 13.89 | 14.23 | 14.23 | 282,800 |
Jan 22, 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 14.02 | 271,900 |
Jan 19, 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 13.65 | 185,000 |
Jan 18, 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 13.83 | 155,400 |
Jan 17, 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 13.63 | 233,400 |
Jan 16, 2024 | 14.25 | 14.48 | 13.79 | 13.98 | 13.98 | 279,700 |
Jan 12, 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 14.29 | 291,900 |
Jan 11, 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 14.31 | 135,700 |
Jan 10, 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 14.50 | 240,900 |
Jan 09, 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 14.49 | 274,800 |
Jan 08, 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 14.23 | 257,700 |
Jan 05, 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 13.71 | 221,100 |
Jan 04, 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 13.79 | 297,600 |
Jan 03, 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 13.96 | 441,200 |
Jan 02, 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 14.24 | 298,100 |
Dec 29, 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 14.30 | 347,900 |
Dec 28, 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 14.58 | 259,500 |
Dec 27, 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 14.66 | 188,800 |
Dec 26, 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 14.73 | 309,000 |
Dec 22, 2023 | 14.41 | 14.92 | 14.20 | 14.35 | 14.35 | 282,700 |
Dec 21, 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 14.38 | 255,800 |
Dec 20, 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 13.72 | 239,200 |
Dec 19, 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 14.27 | 236,800 |
Dec 18, 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 13.74 | 300,400 |
Dec 15, 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 14.13 | 968,200 |
Dec 14, 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 13.72 | 527,400 |
Dec 13, 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 13.55 | 279,100 |
Dec 12, 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 12.97 | 317,800 |
Dec 11, 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 13.14 | 259,600 |
Dec 08, 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 13.34 | 306,100 |
Dec 07, 2023 | 13.00 | 13.33 | 12.98 | 13.24 | 13.24 | 311,900 |
Dec 06, 2023 | 13.17 | 13.51 | 12.97 | 13.06 | 13.06 | 318,600 |
Dec 05, 2023 | 13.60 | 13.73 | 12.94 | 13.08 | 13.08 | 372,400 |
Dec 04, 2023 | 13.72 | 13.91 | 13.12 | 13.68 | 13.68 | 565,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |