Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 14.78 | 14.84 | 14.50 | 14.52 | 14.52 | 821,400 |
Mar 15, 2024 | 14.56 | 14.90 | 14.54 | 14.85 | 14.85 | 2,626,700 |
Mar 14, 2024 | 14.82 | 14.89 | 14.50 | 14.58 | 14.58 | 744,200 |
Mar 13, 2024 | 14.60 | 15.03 | 14.56 | 14.76 | 14.76 | 832,600 |
Mar 12, 2024 | 14.82 | 15.09 | 14.56 | 14.64 | 14.64 | 1,188,700 |
Mar 11, 2024 | 14.80 | 14.92 | 14.63 | 14.87 | 14.87 | 577,300 |
Mar 08, 2024 | 14.89 | 14.89 | 14.49 | 14.87 | 14.87 | 635,000 |
Mar 07, 2024 | 14.85 | 14.97 | 14.67 | 14.85 | 14.85 | 639,100 |
Mar 06, 2024 | 14.72 | 14.93 | 14.56 | 14.76 | 14.76 | 674,600 |
Mar 05, 2024 | 14.43 | 14.72 | 14.30 | 14.53 | 14.53 | 936,200 |
Mar 04, 2024 | 14.93 | 14.99 | 14.46 | 14.55 | 14.55 | 836,400 |
Mar 01, 2024 | 15.21 | 15.25 | 14.77 | 14.99 | 14.99 | 788,900 |
Feb 29, 2024 | 15.14 | 15.38 | 15.05 | 15.23 | 15.23 | 1,200,800 |
Feb 28, 2024 | 14.53 | 15.13 | 14.48 | 14.81 | 14.81 | 1,345,800 |
Feb 27, 2024 | 14.51 | 14.82 | 14.51 | 14.62 | 14.62 | 1,177,800 |
Feb 26, 2024 | 14.28 | 14.69 | 14.27 | 14.46 | 14.46 | 1,083,500 |
Feb 23, 2024 | 14.29 | 14.48 | 14.22 | 14.32 | 14.32 | 862,400 |
Feb 22, 2024 | 14.36 | 14.39 | 14.10 | 14.27 | 14.27 | 862,200 |
Feb 21, 2024 | 14.26 | 14.54 | 14.23 | 14.31 | 14.31 | 893,800 |
Feb 20, 2024 | 14.39 | 14.46 | 14.23 | 14.26 | 14.26 | 1,235,900 |
Feb 16, 2024 | 14.16 | 14.81 | 14.07 | 14.60 | 14.60 | 1,443,300 |
Feb 15, 2024 | 14.25 | 14.62 | 14.08 | 14.24 | 14.24 | 1,523,700 |
Feb 14, 2024 | 14.46 | 14.53 | 13.94 | 14.11 | 14.11 | 1,299,000 |
Feb 13, 2024 | 14.34 | 14.92 | 14.17 | 14.33 | 14.33 | 1,612,000 |
Feb 12, 2024 | 15.03 | 15.05 | 14.60 | 14.69 | 14.69 | 1,375,000 |
Feb 09, 2024 | 15.05 | 15.17 | 14.61 | 14.84 | 14.84 | 1,480,200 |
Feb 08, 2024 | 14.17 | 15.13 | 13.58 | 15.00 | 15.00 | 1,523,000 |
Feb 07, 2024 | 14.20 | 14.49 | 14.11 | 14.15 | 14.15 | 1,282,200 |
Feb 06, 2024 | 14.35 | 14.35 | 14.05 | 14.12 | 14.12 | 745,800 |
Feb 05, 2024 | 14.40 | 14.55 | 14.21 | 14.41 | 14.41 | 978,100 |
Feb 02, 2024 | 14.58 | 14.72 | 14.42 | 14.49 | 14.49 | 868,400 |
Feb 01, 2024 | 14.29 | 14.67 | 14.11 | 14.67 | 14.67 | 988,300 |
Jan 31, 2024 | 14.59 | 14.59 | 14.04 | 14.22 | 14.22 | 900,000 |
Jan 30, 2024 | 14.84 | 14.99 | 14.56 | 14.58 | 14.58 | 533,900 |
Jan 29, 2024 | 14.57 | 14.88 | 14.45 | 14.88 | 14.88 | 637,700 |
Jan 26, 2024 | 14.46 | 14.68 | 14.42 | 14.54 | 14.54 | 604,300 |
Jan 25, 2024 | 15.08 | 15.12 | 14.35 | 14.47 | 14.47 | 923,700 |
Jan 24, 2024 | 14.88 | 15.11 | 14.72 | 15.01 | 15.01 | 1,061,800 |
Jan 23, 2024 | 14.55 | 14.83 | 14.47 | 14.70 | 14.70 | 864,800 |
Jan 22, 2024 | 13.90 | 14.63 | 13.90 | 14.45 | 14.45 | 1,149,400 |
Jan 19, 2024 | 13.67 | 13.80 | 13.50 | 13.79 | 13.79 | 1,122,400 |
Jan 18, 2024 | 13.59 | 13.77 | 13.48 | 13.59 | 13.59 | 653,400 |
Jan 17, 2024 | 13.40 | 13.59 | 13.37 | 13.52 | 13.52 | 578,500 |
Jan 16, 2024 | 13.48 | 13.63 | 13.36 | 13.57 | 13.57 | 561,500 |
Jan 12, 2024 | 13.99 | 13.99 | 13.57 | 13.58 | 13.58 | 797,900 |
Jan 11, 2024 | 13.82 | 13.85 | 13.58 | 13.83 | 13.83 | 809,700 |
Jan 10, 2024 | 13.59 | 14.13 | 13.57 | 13.88 | 13.88 | 1,169,100 |
Jan 09, 2024 | 13.81 | 13.82 | 13.56 | 13.61 | 13.61 | 763,100 |
Jan 08, 2024 | 13.94 | 14.04 | 13.83 | 13.97 | 13.97 | 701,800 |
Jan 05, 2024 | 14.07 | 14.16 | 13.80 | 13.83 | 13.83 | 1,012,600 |
Jan 04, 2024 | 14.65 | 14.67 | 14.06 | 14.07 | 14.07 | 1,107,900 |
Jan 03, 2024 | 14.39 | 14.76 | 14.28 | 14.56 | 14.56 | 765,700 |
Jan 02, 2024 | 14.45 | 14.54 | 14.30 | 14.45 | 14.45 | 814,300 |
Dec 29, 2023 | 14.63 | 14.63 | 14.36 | 14.53 | 14.53 | 876,900 |
Dec 28, 2023 | 14.64 | 14.67 | 14.54 | 14.61 | 14.61 | 447,700 |
Dec 27, 2023 | 14.80 | 14.83 | 14.54 | 14.62 | 14.62 | 454,500 |
Dec 26, 2023 | 14.66 | 14.78 | 14.56 | 14.69 | 14.69 | 367,800 |
Dec 22, 2023 | 14.64 | 14.70 | 14.50 | 14.62 | 14.62 | 709,800 |
Dec 21, 2023 | 14.33 | 14.59 | 14.30 | 14.59 | 14.59 | 710,200 |
Dec 20, 2023 | 14.30 | 14.46 | 14.22 | 14.25 | 14.25 | 691,300 |
Dec 19, 2023 | 14.29 | 14.43 | 14.26 | 14.34 | 14.34 | 772,100 |
Dec 18, 2023 | 14.44 | 14.44 | 14.21 | 14.26 | 14.26 | 802,000 |
Dec 15, 2023 | 14.27 | 14.60 | 14.27 | 14.36 | 14.36 | 2,829,300 |
Dec 14, 2023 | 14.40 | 14.55 | 14.28 | 14.33 | 14.33 | 1,193,400 |
Dec 13, 2023 | 13.95 | 14.41 | 13.92 | 14.30 | 14.30 | 1,149,200 |
Dec 12, 2023 | 13.56 | 13.98 | 13.44 | 13.89 | 13.89 | 901,700 |
Dec 11, 2023 | 13.77 | 13.90 | 13.54 | 13.63 | 13.63 | 936,900 |
Dec 08, 2023 | 13.75 | 13.98 | 13.73 | 13.81 | 13.81 | 833,900 |
Dec 07, 2023 | 13.80 | 13.92 | 13.65 | 13.75 | 13.75 | 3,382,800 |
Dec 06, 2023 | 13.99 | 14.13 | 13.58 | 13.73 | 13.73 | 882,800 |
Dec 05, 2023 | 14.06 | 14.19 | 13.81 | 13.99 | 13.99 | 656,000 |
Dec 04, 2023 | 14.38 | 14.40 | 13.81 | 14.04 | 14.04 | 1,065,000 |
Dec 01, 2023 | 14.38 | 14.57 | 14.27 | 14.43 | 14.43 | 853,000 |
Nov 30, 2023 | 14.64 | 14.80 | 14.38 | 14.47 | 14.47 | 788,700 |
Nov 29, 2023 | 14.80 | 14.88 | 14.62 | 14.69 | 14.69 | 1,171,800 |
Nov 28, 2023 | 14.75 | 15.06 | 14.60 | 14.78 | 14.78 | 1,445,500 |
Nov 27, 2023 | 14.23 | 14.86 | 14.20 | 14.83 | 14.83 | 885,800 |
Nov 24, 2023 | 14.18 | 14.40 | 14.08 | 14.30 | 14.30 | 546,300 |
Nov 22, 2023 | 13.70 | 14.27 | 13.69 | 14.25 | 14.25 | 917,100 |
Nov 21, 2023 | 13.53 | 13.82 | 13.40 | 13.58 | 13.58 | 627,100 |
Nov 20, 2023 | 13.78 | 13.93 | 13.68 | 13.80 | 13.80 | 759,300 |
Nov 17, 2023 | 13.66 | 13.78 | 13.60 | 13.73 | 13.73 | 821,800 |
Nov 16, 2023 | 13.75 | 13.82 | 13.53 | 13.60 | 13.60 | 802,400 |
Nov 15, 2023 | 13.83 | 14.00 | 13.62 | 13.69 | 13.69 | 782,900 |
Nov 14, 2023 | 13.94 | 14.08 | 13.60 | 13.91 | 13.91 | 1,178,100 |
Nov 13, 2023 | 13.54 | 13.60 | 13.32 | 13.57 | 13.57 | 577,100 |
Nov 10, 2023 | 13.71 | 13.82 | 13.62 | 13.63 | 13.63 | 830,000 |
Nov 09, 2023 | 14.12 | 14.12 | 13.59 | 13.69 | 13.69 | 1,018,500 |
Nov 08, 2023 | 14.21 | 14.37 | 13.84 | 14.13 | 14.13 | 1,178,000 |
Nov 07, 2023 | 13.03 | 14.44 | 12.61 | 14.12 | 14.12 | 2,514,900 |
Nov 06, 2023 | 13.26 | 13.48 | 13.19 | 13.42 | 13.42 | 1,126,900 |
Nov 03, 2023 | 13.47 | 13.60 | 13.30 | 13.30 | 13.30 | 1,003,300 |
Nov 02, 2023 | 13.04 | 13.50 | 13.01 | 13.26 | 13.26 | 1,213,300 |
Nov 01, 2023 | 12.74 | 13.04 | 12.71 | 13.00 | 13.00 | 976,600 |
Oct 31, 2023 | 12.50 | 12.74 | 12.50 | 12.70 | 12.70 | 788,000 |
Oct 30, 2023 | 12.48 | 12.65 | 12.41 | 12.50 | 12.50 | 812,800 |
Oct 27, 2023 | 12.70 | 12.89 | 12.36 | 12.36 | 12.36 | 1,109,000 |
Oct 26, 2023 | 12.67 | 12.91 | 12.55 | 12.81 | 12.81 | 1,105,800 |
Oct 25, 2023 | 12.44 | 12.83 | 12.37 | 12.55 | 12.55 | 1,616,500 |
Oct 24, 2023 | 11.72 | 12.54 | 11.72 | 12.52 | 12.52 | 2,294,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |