Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 27, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 22, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 21, 2024 | 15.55 | 15.82 | 15.11 | 15.11 | 15.11 | 1,700 |
Mar 20, 2024 | 15.72 | 15.78 | 15.69 | 15.70 | 15.70 | 2,200 |
Mar 19, 2024 | 15.55 | 15.77 | 15.15 | 15.15 | 15.15 | 1,200 |
Mar 18, 2024 | 15.42 | 15.51 | 15.27 | 15.40 | 15.40 | 8,400 |
Mar 15, 2024 | 15.50 | 15.80 | 15.06 | 15.75 | 15.75 | 23,400 |
Mar 14, 2024 | 14.80 | 15.64 | 14.80 | 15.50 | 15.50 | 25,900 |
Mar 13, 2024 | 14.45 | 15.38 | 14.45 | 15.11 | 15.11 | 59,600 |
Mar 12, 2024 | 14.47 | 14.55 | 14.40 | 14.48 | 14.48 | 16,800 |
Mar 11, 2024 | 14.19 | 14.47 | 14.14 | 14.47 | 14.47 | 1,300 |
Mar 08, 2024 | 14.42 | 14.52 | 13.94 | 14.40 | 14.40 | 27,200 |
Mar 07, 2024 | 14.40 | 14.58 | 14.35 | 14.45 | 14.45 | 3,500 |
Mar 06, 2024 | 14.20 | 14.45 | 14.01 | 14.21 | 14.21 | 35,100 |
Mar 05, 2024 | 13.95 | 14.00 | 13.95 | 13.99 | 13.99 | 2,400 |
Mar 04, 2024 | 14.10 | 14.19 | 13.90 | 14.02 | 14.02 | 18,600 |
Mar 01, 2024 | 13.75 | 14.29 | 13.64 | 14.25 | 14.25 | 4,100 |
Feb 29, 2024 | 13.30 | 13.81 | 13.25 | 13.70 | 13.70 | 9,400 |
Feb 28, 2024 | 13.51 | 13.55 | 13.49 | 13.50 | 13.50 | 7,500 |
Feb 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Feb 26, 2024 | 13.55 | 13.60 | 13.40 | 13.41 | 13.41 | 10,300 |
Feb 23, 2024 | 13.73 | 13.75 | 13.53 | 13.53 | 13.53 | 13,100 |
Feb 22, 2024 | 13.95 | 13.99 | 13.89 | 13.90 | 13.90 | 16,000 |
Feb 21, 2024 | 13.92 | 13.92 | 13.87 | 13.88 | 13.88 | 8,700 |
Feb 20, 2024 | 13.69 | 14.25 | 13.59 | 13.90 | 13.90 | 22,400 |
Feb 16, 2024 | 13.61 | 13.87 | 13.10 | 13.69 | 13.69 | 9,100 |
Feb 15, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 14, 2024 | 13.74 | 13.93 | 13.74 | 13.90 | 13.90 | 2,000 |
Feb 13, 2024 | 14.09 | 14.09 | 13.65 | 13.74 | 13.74 | 6,100 |
Feb 12, 2024 | 14.21 | 14.30 | 13.89 | 13.89 | 13.89 | 5,300 |
Feb 09, 2024 | 13.96 | 14.05 | 13.96 | 14.00 | 14.00 | 1,300 |
Feb 08, 2024 | 14.08 | 14.08 | 13.96 | 13.96 | 13.96 | 7,800 |
Feb 07, 2024 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | 11,200 |
Feb 06, 2024 | 14.86 | 15.39 | 14.60 | 15.04 | 15.04 | 26,400 |
Feb 05, 2024 | 13.85 | 15.03 | 13.82 | 15.03 | 15.03 | 35,900 |
Feb 02, 2024 | 14.41 | 14.80 | 14.39 | 14.40 | 14.40 | 31,200 |
Feb 01, 2024 | 14.32 | 14.70 | 14.25 | 14.70 | 14.70 | 15,900 |
Jan 31, 2024 | 14.19 | 14.38 | 13.81 | 13.81 | 13.81 | 26,800 |
Jan 30, 2024 | 14.00 | 14.48 | 14.00 | 14.36 | 14.36 | 13,500 |
Jan 29, 2024 | 13.32 | 14.40 | 13.30 | 13.76 | 13.76 | 33,000 |
Jan 26, 2024 | 13.79 | 14.05 | 13.51 | 14.05 | 14.05 | 6,700 |
Jan 25, 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 13.93 | 1,400 |
Jan 24, 2024 | 13.85 | 13.95 | 13.51 | 13.71 | 13.71 | 11,400 |
Jan 23, 2024 | 13.99 | 14.15 | 13.85 | 13.91 | 13.91 | 14,200 |
Jan 22, 2024 | 13.61 | 13.88 | 13.54 | 13.80 | 13.80 | 11,900 |
Jan 19, 2024 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | 2,800 |
Jan 18, 2024 | 13.98 | 14.16 | 13.98 | 14.16 | 14.16 | 6,300 |
Jan 17, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jan 16, 2024 | 13.91 | 14.15 | 13.91 | 13.91 | 13.91 | 8,400 |
Jan 12, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
Jan 11, 2024 | 14.40 | 14.40 | 13.91 | 13.99 | 13.99 | 13,800 |
Jan 10, 2024 | 14.05 | 14.44 | 14.00 | 14.30 | 14.30 | 12,800 |
Jan 09, 2024 | 13.96 | 14.16 | 13.93 | 14.11 | 14.11 | 16,300 |
Jan 08, 2024 | 13.65 | 14.18 | 13.63 | 13.90 | 13.90 | 16,100 |
Jan 05, 2024 | 13.51 | 14.18 | 13.51 | 13.61 | 13.61 | 10,000 |
Jan 04, 2024 | 13.35 | 13.60 | 13.27 | 13.60 | 13.60 | 29,400 |
Jan 03, 2024 | 13.50 | 13.50 | 13.11 | 13.15 | 13.15 | 1,100 |
Jan 02, 2024 | 13.01 | 13.04 | 13.00 | 13.00 | 13.00 | 2,000 |
Dec 29, 2023 | 13.15 | 13.15 | 13.03 | 13.03 | 13.03 | 200 |
Dec 28, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Dec 27, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Dec 26, 2023 | 12.96 | 13.11 | 12.96 | 13.11 | 13.11 | 300 |
Dec 22, 2023 | 13.41 | 13.50 | 12.95 | 13.05 | 13.05 | 27,100 |
Dec 21, 2023 | 13.25 | 13.66 | 13.25 | 13.66 | 13.66 | 1,400 |
Dec 20, 2023 | 13.85 | 13.85 | 12.81 | 13.25 | 13.25 | 8,500 |
Dec 19, 2023 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 1,000 |
Dec 18, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Dec 15, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2,100 |
Dec 14, 2023 | 13.80 | 13.91 | 13.80 | 13.90 | 13.90 | 1,200 |
Dec 13, 2023 | 13.84 | 13.84 | 13.80 | 13.80 | 13.80 | 600 |
Dec 12, 2023 | 14.05 | 14.23 | 13.70 | 13.99 | 13.99 | 45,000 |
Dec 11, 2023 | 14.21 | 14.21 | 13.91 | 13.97 | 13.97 | 3,300 |
Dec 08, 2023 | 14.17 | 14.30 | 13.82 | 14.18 | 14.18 | 7,200 |
Dec 07, 2023 | 14.07 | 14.40 | 13.91 | 14.10 | 14.10 | 23,400 |
Dec 06, 2023 | 14.21 | 14.36 | 13.88 | 14.14 | 14.14 | 62,800 |
Dec 05, 2023 | 14.11 | 14.73 | 14.08 | 14.60 | 14.60 | 17,500 |
Dec 04, 2023 | 14.00 | 14.29 | 14.00 | 14.25 | 14.25 | 3,900 |
Dec 01, 2023 | 14.60 | 14.61 | 13.90 | 14.00 | 14.00 | 141,600 |
Nov 30, 2023 | 14.30 | 14.85 | 14.30 | 14.83 | 14.83 | 25,700 |
Nov 29, 2023 | 14.11 | 14.60 | 14.11 | 14.40 | 14.40 | 14,600 |
Nov 28, 2023 | 14.73 | 14.80 | 14.38 | 14.55 | 14.55 | 35,400 |
Nov 27, 2023 | 14.00 | 14.70 | 13.95 | 14.33 | 14.33 | 58,400 |
Nov 24, 2023 | 14.01 | 14.50 | 14.01 | 14.35 | 14.35 | 16,600 |
Nov 22, 2023 | 13.94 | 14.19 | 13.94 | 14.03 | 14.03 | 2,400 |
Nov 21, 2023 | 13.67 | 14.14 | 13.45 | 13.69 | 13.69 | 15,000 |
Nov 20, 2023 | 14.24 | 14.49 | 13.70 | 13.75 | 13.75 | 12,700 |
Nov 17, 2023 | 13.86 | 14.19 | 13.86 | 13.90 | 13.90 | 2,300 |
Nov 16, 2023 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | 3,300 |
Nov 15, 2023 | 13.41 | 14.24 | 13.38 | 13.71 | 13.71 | 16,200 |
Nov 14, 2023 | 13.80 | 13.99 | 13.10 | 13.38 | 13.38 | 47,900 |
Nov 13, 2023 | 14.45 | 14.45 | 14.00 | 14.05 | 14.05 | 3,500 |
Nov 10, 2023 | 14.01 | 14.44 | 14.01 | 14.40 | 14.40 | 12,000 |
Nov 09, 2023 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | 17,900 |
Nov 08, 2023 | 14.25 | 14.46 | 14.00 | 14.25 | 14.25 | 51,600 |
Nov 07, 2023 | 14.20 | 14.68 | 13.73 | 14.46 | 14.46 | 52,900 |
Nov 06, 2023 | 14.94 | 15.30 | 14.10 | 14.20 | 14.20 | 18,100 |
Nov 03, 2023 | 14.75 | 15.29 | 14.75 | 15.20 | 15.20 | 18,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |