Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.75 | 13.77 | 13.48 | 13.48 | 13.48 | 20,600 |
Apr 24, 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 13.49 | 85,200 |
Apr 23, 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 13.53 | 43,500 |
Apr 22, 2024 | 14.14 | 14.14 | 13.69 | 13.73 | 13.73 | 57,300 |
Apr 19, 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 14.41 | 53,100 |
Apr 18, 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 14.32 | 18,800 |
Apr 17, 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 14.23 | 18,100 |
Apr 16, 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 14.32 | 19,700 |
Apr 15, 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 14.71 | 33,900 |
Apr 12, 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 14.39 | 100,400 |
Apr 11, 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 13.97 | 29,900 |
Apr 10, 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 14.08 | 9,900 |
Apr 09, 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 13.90 | 4,200 |
Apr 08, 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | 5,500 |
Apr 05, 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 14.21 | 18,400 |
Apr 04, 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 14.11 | 19,800 |
Apr 03, 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 13.82 | 8,000 |
Apr 02, 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 13.88 | 32,400 |
Apr 01, 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 13.76 | 25,500 |
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 13.69 | 45,100 |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 13.62 | 22,700 |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 15,900 |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 13.78 | 22,200 |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.81 | 13.81 | 21,200 |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 13.75 | 26,100 |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 16,300 |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 13.95 | 35,400 |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 14.12 | 32,800 |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 14.29 | 22,900 |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 14.16 | 4,600 |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 13.92 | 7,900 |
Mar 12, 2024 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | 18,300 |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 14.15 | 19,600 |
Mar 08, 2024 | 13.83 | 14.35 | 13.83 | 14.10 | 14.10 | 5,800 |
Mar 07, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 13.92 | 9,000 |
Mar 06, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 30,400 |
Mar 05, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 13.92 | 20,100 |
Mar 04, 2024 | 13.56 | 13.65 | 13.49 | 13.65 | 13.65 | 15,200 |
Mar 01, 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 13.49 | 7,800 |
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13.53 | 13,300 |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 10,100 |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | 7,500 |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 13.54 | 11,900 |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 13.68 | 83,400 |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 13.84 | 39,800 |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 13.87 | 15,800 |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 14.09 | 23,700 |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 13.88 | 30,700 |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 13.95 | 14,000 |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 13.99 | 44,800 |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 14.18 | 78,300 |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 13.87 | 9,200 |
Feb 09, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 13.63 | 15,500 |
Feb 08, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 13.52 | 8,300 |
Feb 07, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 13.54 | 11,600 |
Feb 06, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 13.53 | 6,200 |
Feb 05, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | 18,200 |
Feb 02, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 13.91 | 15,400 |
Feb 01, 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 13.83 | 11,100 |
Jan 31, 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 13.98 | 26,300 |
Jan 30, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 4,400 |
Jan 29, 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 13.57 | 4,600 |
Jan 26, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.60 | 19,300 |
Jan 25, 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 13.64 | 96,800 |
Jan 24, 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 13.53 | 18,100 |
Jan 23, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | 10,900 |
Jan 22, 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 13.59 | 26,400 |
Jan 19, 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 13.82 | 29,100 |
Jan 18, 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 14.09 | 19,700 |
Jan 17, 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 14.33 | 51,800 |
Jan 16, 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 14.15 | 46,200 |
Jan 12, 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | 57,900 |
Jan 11, 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 13.79 | 24,900 |
Jan 10, 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 13.72 | 35,900 |
Jan 09, 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13.84 | 13,600 |
Jan 08, 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 13.97 | 19,700 |
Jan 05, 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 14.22 | 34,800 |
Jan 04, 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 14.55 | 26,400 |
Jan 03, 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 14.61 | 23,000 |
Jan 02, 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 14.42 | 57,800 |
Dec 29, 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 14.48 | 51,200 |
Dec 28, 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 14.40 | 16,800 |
Dec 27, 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 14.38 | 99,200 |
Dec 26, 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 14.81 | 20,100 |
Dec 22, 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 14.93 | 25,500 |
Dec 21, 2023 | 15.08 | 15.13 | 14.94 | 14.98 | 14.98 | 40,100 |
Dec 20, 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 15.16 | 75,200 |
Dec 19, 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 91,800 |
Dec 18, 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 14.36 | 38,500 |
Dec 15, 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 14.22 | 64,200 |
Dec 14, 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 13.93 | 217,500 |
Dec 13, 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 14.00 | 54,800 |
Dec 12, 2023 | 14.31 | 14.34 | 14.12 | 14.20 | 14.20 | 29,700 |
Dec 11, 2023 | 14.60 | 14.61 | 14.43 | 14.43 | 14.43 | 12,700 |
Dec 08, 2023 | 14.85 | 14.85 | 14.63 | 14.65 | 14.65 | 13,200 |
Dec 07, 2023 | 14.89 | 14.97 | 14.86 | 14.86 | 14.86 | 14,300 |
Dec 06, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 14.88 | 11,400 |
Dec 05, 2023 | 14.95 | 14.95 | 14.85 | 14.88 | 14.88 | 18,400 |
Dec 04, 2023 | 14.84 | 15.06 | 14.82 | 14.95 | 14.95 | 15,900 |
Dec 01, 2023 | 14.86 | 14.87 | 14.73 | 14.74 | 14.74 | 159,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |