Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 13.18 | 13.18 | 13.16 | 13.16 | 13.16 | 215 |
Mar 18, 2024 | 12.84 | 13.28 | 12.84 | 13.28 | 13.28 | 1,261 |
Mar 15, 2024 | 12.92 | 12.97 | 12.63 | 12.75 | 12.75 | 1,998 |
Mar 14, 2024 | 13.06 | 13.06 | 13.05 | 13.06 | 13.06 | 100 |
Mar 13, 2024 | 13.34 | 13.34 | 13.01 | 13.02 | 13.02 | 1,268 |
Mar 12, 2024 | 13.12 | 13.32 | 13.12 | 13.31 | 13.31 | 769 |
Mar 11, 2024 | 12.99 | 13.22 | 12.78 | 13.04 | 13.04 | 1,676 |
Mar 08, 2024 | 12.98 | 13.04 | 12.83 | 13.00 | 13.00 | 2,621 |
Mar 07, 2024 | 13.10 | 13.15 | 13.01 | 13.01 | 13.01 | 2,222 |
Mar 06, 2024 | 13.15 | 13.15 | 13.02 | 13.13 | 13.13 | 870 |
Mar 05, 2024 | 13.40 | 13.49 | 12.85 | 12.85 | 12.85 | 1,050 |
Mar 04, 2024 | 13.96 | 13.96 | 13.47 | 13.47 | 13.47 | 949 |
Mar 01, 2024 | 13.60 | 13.95 | 13.60 | 13.73 | 13.73 | 170 |
Feb 29, 2024 | 13.99 | 13.99 | 13.71 | 13.72 | 13.72 | 816 |
Feb 28, 2024 | 14.19 | 14.19 | 13.91 | 13.93 | 13.93 | 410 |
Feb 27, 2024 | 13.90 | 14.18 | 13.90 | 14.09 | 14.09 | 460 |
Feb 26, 2024 | 14.10 | 14.10 | 13.70 | 14.02 | 14.02 | 1,070 |
Feb 23, 2024 | 13.66 | 14.02 | 13.66 | 13.89 | 13.89 | 1,084 |
Feb 22, 2024 | 13.65 | 13.78 | 13.56 | 13.64 | 13.64 | 1,312 |
Feb 21, 2024 | 13.63 | 13.63 | 13.38 | 13.38 | 13.38 | 456 |
Feb 20, 2024 | 13.82 | 13.82 | 13.51 | 13.63 | 13.63 | 1,450 |
Feb 19, 2024 | 13.69 | 13.77 | 13.55 | 13.77 | 13.77 | 955 |
Feb 16, 2024 | 13.75 | 13.83 | 13.60 | 13.67 | 13.67 | 1,276 |
Feb 15, 2024 | 13.56 | 13.56 | 13.28 | 13.30 | 13.30 | 1,915 |
Feb 14, 2024 | 13.49 | 13.53 | 13.30 | 13.38 | 13.38 | 5,540 |
Feb 13, 2024 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 1,575 |
Feb 12, 2024 | 14.11 | 14.31 | 14.11 | 14.12 | 14.12 | 20,100 |
Feb 09, 2024 | 14.14 | 14.14 | 13.90 | 13.93 | 13.93 | 2,050 |
Feb 08, 2024 | 14.56 | 14.56 | 14.13 | 14.23 | 14.23 | 1,093 |
Feb 07, 2024 | 14.35 | 14.72 | 14.30 | 14.56 | 14.56 | 25,658 |
Feb 06, 2024 | 13.55 | 14.22 | 13.43 | 14.15 | 14.15 | 3,115 |
Feb 05, 2024 | 13.13 | 13.51 | 13.13 | 13.51 | 13.51 | 1,568 |
Feb 02, 2024 | 13.60 | 13.81 | 13.20 | 13.25 | 13.25 | 5,615 |
Feb 01, 2024 | 14.01 | 14.11 | 13.66 | 13.66 | 13.66 | 12,151 |
Jan 31, 2024 | 14.30 | 14.43 | 14.28 | 14.28 | 14.28 | 775 |
Jan 30, 2024 | 14.41 | 14.52 | 14.34 | 14.39 | 14.39 | 639 |
Jan 29, 2024 | 14.40 | 14.50 | 13.99 | 14.31 | 14.31 | 6,565 |
Jan 26, 2024 | 14.49 | 14.58 | 14.15 | 14.45 | 14.45 | 12,648 |
Jan 25, 2024 | 14.86 | 14.86 | 14.28 | 14.50 | 14.50 | 1,138 |
Jan 24, 2024 | 15.19 | 15.34 | 15.01 | 15.01 | 15.01 | 1,040 |
Jan 23, 2024 | 15.50 | 15.72 | 15.03 | 15.05 | 15.05 | 2,330 |
Jan 22, 2024 | 14.51 | 15.26 | 14.32 | 15.26 | 15.26 | 3,151 |
Jan 19, 2024 | 14.80 | 14.80 | 14.13 | 14.13 | 14.13 | 11,679 |
Jan 18, 2024 | 14.90 | 15.18 | 14.52 | 14.89 | 14.89 | 3,694 |
Jan 17, 2024 | 15.06 | 15.06 | 14.20 | 14.35 | 14.35 | 9,807 |
Jan 16, 2024 | 16.48 | 16.48 | 14.73 | 15.17 | 15.17 | 9,996 |
Jan 15, 2024 | 16.83 | 16.83 | 16.57 | 16.66 | 16.66 | 1,321 |
Jan 12, 2024 | 16.96 | 16.96 | 16.67 | 16.67 | 16.67 | 2,554 |
Jan 11, 2024 | 17.35 | 17.35 | 16.92 | 17.00 | 17.00 | 1,810 |
Jan 10, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1,133 |
Jan 09, 2024 | 18.50 | 18.53 | 18.04 | 18.04 | 18.04 | 845 |
Jan 08, 2024 | 18.19 | 18.48 | 18.05 | 18.48 | 18.48 | 1,610 |
Jan 05, 2024 | 17.27 | 18.13 | 17.27 | 17.91 | 17.91 | 12,950 |
Jan 04, 2024 | 19.80 | 19.80 | 16.99 | 17.63 | 17.63 | 22,486 |
Jan 03, 2024 | 21.11 | 21.11 | 19.42 | 19.58 | 19.58 | 7,875 |
Jan 02, 2024 | 21.70 | 21.70 | 21.01 | 21.01 | 21.01 | 839 |
Dec 29, 2023 | 21.32 | 21.35 | 21.32 | 21.32 | 21.32 | 2,100 |
Dec 28, 2023 | 21.50 | 21.69 | 21.36 | 21.45 | 21.45 | 1,250 |
Dec 27, 2023 | 21.00 | 21.43 | 21.00 | 21.17 | 21.17 | 685 |
Dec 22, 2023 | 21.05 | 21.05 | 20.83 | 20.93 | 20.93 | 1,170 |
Dec 21, 2023 | 20.67 | 21.07 | 20.67 | 21.07 | 21.07 | 3 |
Dec 20, 2023 | 20.78 | 20.99 | 20.67 | 20.67 | 20.67 | 200 |
Dec 19, 2023 | 20.89 | 20.90 | 20.66 | 20.66 | 20.66 | 155 |
Dec 18, 2023 | 20.36 | 20.65 | 20.36 | 20.54 | 20.54 | 485 |
Dec 15, 2023 | 20.82 | 20.82 | 20.43 | 20.43 | 20.43 | 550 |
Dec 14, 2023 | 19.59 | 20.78 | 19.59 | 20.40 | 20.40 | 1,644 |
Dec 13, 2023 | 18.84 | 18.84 | 18.70 | 18.70 | 18.70 | 263 |
Dec 12, 2023 | 18.36 | 18.80 | 18.36 | 18.80 | 18.80 | 605 |
Dec 11, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 18.35 | 403 |
Dec 08, 2023 | 18.51 | 18.51 | 18.22 | 18.22 | 18.22 | 2,730 |
Dec 07, 2023 | 18.48 | 18.48 | 18.26 | 18.26 | 18.26 | 2,000 |
Dec 06, 2023 | 18.81 | 18.81 | 18.18 | 18.70 | 18.70 | 3,558 |
Dec 05, 2023 | 17.92 | 18.23 | 17.89 | 18.23 | 18.23 | 1,307 |
Dec 04, 2023 | 18.81 | 18.93 | 18.59 | 18.59 | 18.59 | 1,350 |
Dec 01, 2023 | 18.57 | 18.57 | 18.17 | 18.29 | 18.29 | 80 |
Nov 30, 2023 | 18.54 | 18.58 | 18.46 | 18.46 | 18.46 | 993 |
Nov 29, 2023 | 17.97 | 18.53 | 17.97 | 18.28 | 18.28 | 472 |
Nov 28, 2023 | 18.15 | 18.15 | 17.92 | 17.92 | 17.92 | 678 |
Nov 27, 2023 | 18.84 | 18.84 | 18.65 | 18.65 | 18.65 | 280 |
Nov 24, 2023 | 18.73 | 18.74 | 18.65 | 18.65 | 18.65 | 1,000 |
Nov 23, 2023 | 19.06 | 19.06 | 18.66 | 18.66 | 18.66 | 1,336 |
Nov 22, 2023 | 18.74 | 19.19 | 18.74 | 19.10 | 19.10 | 369 |
Nov 21, 2023 | 19.07 | 19.07 | 18.72 | 18.72 | 18.72 | 288 |
Nov 20, 2023 | 18.70 | 19.26 | 18.58 | 19.26 | 19.26 | 820 |
Nov 17, 2023 | 18.13 | 18.75 | 18.13 | 18.55 | 18.55 | 60 |
Nov 16, 2023 | 18.82 | 18.82 | 18.47 | 18.47 | 18.47 | 400 |
Nov 15, 2023 | 18.75 | 18.75 | 18.56 | 18.57 | 18.57 | 619 |
Nov 14, 2023 | 17.62 | 18.77 | 17.62 | 18.70 | 18.70 | 1,980 |
Nov 13, 2023 | 17.65 | 17.65 | 17.45 | 17.60 | 17.60 | 135 |
Nov 10, 2023 | 17.69 | 17.74 | 17.67 | 17.74 | 17.74 | 80 |
Nov 09, 2023 | 17.90 | 18.40 | 17.90 | 17.99 | 17.99 | 2,161 |
Nov 08, 2023 | 16.55 | 17.73 | 16.55 | 17.20 | 17.20 | 2,226 |
Nov 07, 2023 | 16.45 | 16.50 | 15.88 | 16.22 | 16.22 | 3,660 |
Nov 06, 2023 | 17.30 | 17.34 | 16.35 | 16.41 | 16.41 | 2,308 |
Nov 03, 2023 | 17.28 | 17.83 | 17.28 | 17.50 | 17.50 | 326 |
Nov 02, 2023 | 16.63 | 17.23 | 16.63 | 17.20 | 17.20 | 872 |
Nov 01, 2023 | 16.51 | 16.62 | 16.33 | 16.37 | 16.37 | 1,677 |
Oct 31, 2023 | 15.98 | 16.45 | 15.98 | 16.45 | 16.45 | 3,626 |
Oct 30, 2023 | 16.09 | 16.09 | 15.74 | 15.86 | 15.86 | 1,530 |
Oct 27, 2023 | 16.57 | 16.57 | 15.90 | 16.09 | 16.09 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |