Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 13.90 | 13.90 | 13.50 | 13.78 | 13.78 | 1,980 |
May 06, 2024 | 13.86 | 13.90 | 13.30 | 13.64 | 13.64 | 4,414 |
May 03, 2024 | 13.50 | 13.90 | 13.50 | 13.86 | 13.86 | 1,673 |
May 02, 2024 | 14.48 | 14.48 | 13.72 | 14.00 | 14.00 | 980 |
Apr 30, 2024 | 13.56 | 14.00 | 13.34 | 14.00 | 14.00 | 4,218 |
Apr 29, 2024 | 13.50 | 13.50 | 13.22 | 13.34 | 13.34 | 715 |
Apr 26, 2024 | 13.78 | 13.78 | 13.24 | 13.24 | 13.24 | 1,727 |
Apr 25, 2024 | 13.30 | 13.58 | 13.26 | 13.58 | 13.58 | 2,198 |
Apr 24, 2024 | 13.32 | 13.46 | 13.24 | 13.38 | 13.38 | 3,386 |
Apr 23, 2024 | 13.34 | 13.50 | 13.26 | 13.32 | 13.32 | 701 |
Apr 22, 2024 | 13.60 | 13.68 | 13.22 | 13.42 | 13.42 | 3,106 |
Apr 19, 2024 | 13.40 | 13.70 | 13.34 | 13.68 | 13.68 | 5,826 |
Apr 18, 2024 | 14.00 | 14.00 | 13.42 | 13.48 | 13.48 | 717 |
Apr 17, 2024 | 13.64 | 13.70 | 13.22 | 13.22 | 13.22 | 8,302 |
Apr 16, 2024 | 14.00 | 14.00 | 13.36 | 13.40 | 13.40 | 4,014 |
Apr 15, 2024 | 14.04 | 14.04 | 13.92 | 13.94 | 13.94 | 3,331 |
Apr 12, 2024 | 14.24 | 14.24 | 14.04 | 14.06 | 14.06 | 2,362 |
Apr 11, 2024 | 14.74 | 14.74 | 14.20 | 14.26 | 14.26 | 5,736 |
Apr 10, 2024 | 14.60 | 14.88 | 14.30 | 14.88 | 14.88 | 5,007 |
Apr 09, 2024 | 14.86 | 14.90 | 14.58 | 14.68 | 14.68 | 32,524 |
Apr 08, 2024 | 15.44 | 15.44 | 14.86 | 14.90 | 14.90 | 2,453 |
Apr 05, 2024 | 14.60 | 15.42 | 14.60 | 15.00 | 15.00 | 16,533 |
Apr 04, 2024 | 15.00 | 15.00 | 13.50 | 14.30 | 14.30 | 26,006 |
Apr 03, 2024 | 14.76 | 14.90 | 14.26 | 14.50 | 14.50 | 6,785 |
Apr 02, 2024 | 14.76 | 14.76 | 14.12 | 14.54 | 14.54 | 2,886 |
Mar 28, 2024 | 14.70 | 14.94 | 14.70 | 14.72 | 14.72 | 2,337 |
Mar 27, 2024 | 14.64 | 14.94 | 14.60 | 14.64 | 14.64 | 2,472 |
Mar 26, 2024 | 14.18 | 14.62 | 13.80 | 14.40 | 14.40 | 4,530 |
Mar 25, 2024 | 13.84 | 14.20 | 13.82 | 14.18 | 14.18 | 4,290 |
Mar 22, 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 1,437 |
Mar 21, 2024 | 13.56 | 14.00 | 13.40 | 13.88 | 13.88 | 9,914 |
Mar 20, 2024 | 13.46 | 13.58 | 13.34 | 13.48 | 13.48 | 6,074 |
Mar 19, 2024 | 13.30 | 13.62 | 13.30 | 13.48 | 13.48 | 4,266 |
Mar 18, 2024 | 13.40 | 13.50 | 12.76 | 13.40 | 13.40 | 20,320 |
Mar 15, 2024 | 13.52 | 13.78 | 13.30 | 13.50 | 13.50 | 9,988 |
Mar 14, 2024 | 13.70 | 13.80 | 13.60 | 13.74 | 13.74 | 3,390 |
Mar 13, 2024 | 13.70 | 13.92 | 13.56 | 13.76 | 13.76 | 4,196 |
Mar 12, 2024 | 13.90 | 13.90 | 13.54 | 13.64 | 13.64 | 4,281 |
Mar 11, 2024 | 13.72 | 13.86 | 13.72 | 13.86 | 13.86 | 698 |
Mar 08, 2024 | 13.72 | 13.90 | 13.72 | 13.74 | 13.74 | 1,635 |
Mar 07, 2024 | 13.86 | 13.98 | 13.78 | 13.84 | 13.84 | 4,380 |
Mar 06, 2024 | 14.00 | 14.00 | 13.86 | 13.90 | 13.90 | 668 |
Mar 05, 2024 | 13.90 | 13.98 | 13.86 | 13.96 | 13.96 | 600 |
Mar 04, 2024 | 14.04 | 14.20 | 13.72 | 14.20 | 14.20 | 3,197 |
Mar 01, 2024 | 14.78 | 14.78 | 14.14 | 14.26 | 14.26 | 700 |
Feb 29, 2024 | 14.78 | 14.78 | 14.04 | 14.26 | 14.26 | 11,952 |
Feb 28, 2024 | 14.90 | 14.90 | 14.12 | 14.90 | 14.90 | 1,427 |
Feb 27, 2024 | 14.24 | 14.24 | 14.10 | 14.10 | 14.10 | 1,413 |
Feb 26, 2024 | 14.98 | 15.08 | 14.10 | 14.24 | 14.24 | 6,785 |
Feb 23, 2024 | 14.34 | 14.64 | 14.22 | 14.62 | 14.62 | 1,537 |
Feb 22, 2024 | 14.14 | 14.40 | 14.04 | 14.40 | 14.40 | 6,535 |
Feb 21, 2024 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 280 |
Feb 20, 2024 | 14.44 | 14.44 | 14.02 | 14.20 | 14.20 | 4,851 |
Feb 19, 2024 | 14.54 | 14.80 | 14.34 | 14.54 | 14.54 | 4,648 |
Feb 16, 2024 | 14.84 | 14.90 | 14.42 | 14.60 | 14.60 | 4,856 |
Feb 15, 2024 | 14.76 | 14.92 | 14.76 | 14.86 | 14.86 | 1,943 |
Feb 14, 2024 | 14.90 | 15.06 | 14.76 | 14.92 | 14.92 | 2,051 |
Feb 13, 2024 | 15.38 | 15.50 | 14.80 | 14.92 | 14.92 | 5,476 |
Feb 12, 2024 | 15.88 | 15.90 | 15.26 | 15.38 | 15.38 | 4,534 |
Feb 09, 2024 | 17.00 | 17.00 | 15.50 | 15.52 | 15.52 | 25,170 |
Feb 08, 2024 | 17.22 | 17.22 | 16.28 | 16.54 | 16.54 | 5,959 |
Feb 07, 2024 | 17.00 | 17.44 | 16.52 | 17.44 | 17.44 | 9,226 |
Feb 06, 2024 | 16.80 | 17.16 | 16.20 | 16.70 | 16.70 | 7,725 |
Feb 05, 2024 | 16.20 | 16.92 | 16.20 | 16.78 | 16.78 | 7,459 |
Feb 02, 2024 | 16.00 | 16.44 | 16.00 | 16.22 | 16.22 | 2,048 |
Feb 01, 2024 | 15.96 | 16.28 | 15.74 | 16.14 | 16.14 | 460 |
Jan 31, 2024 | 15.70 | 16.00 | 15.70 | 15.96 | 15.96 | 1,090 |
Jan 30, 2024 | 15.90 | 16.10 | 15.70 | 15.74 | 15.74 | 2,231 |
Jan 29, 2024 | 15.70 | 16.10 | 15.70 | 15.84 | 15.84 | 797 |
Jan 26, 2024 | 16.22 | 16.24 | 15.64 | 16.12 | 16.12 | 23,287 |
Jan 25, 2024 | 16.38 | 16.38 | 16.20 | 16.20 | 16.20 | 1,983 |
Jan 24, 2024 | 16.22 | 16.46 | 16.22 | 16.38 | 16.38 | 8,485 |
Jan 23, 2024 | 15.96 | 16.26 | 15.72 | 16.22 | 16.22 | 5,078 |
Jan 22, 2024 | 16.38 | 16.60 | 15.64 | 15.74 | 15.74 | 6,340 |
Jan 19, 2024 | 16.00 | 16.28 | 15.92 | 16.24 | 16.24 | 1,568 |
Jan 18, 2024 | 15.74 | 16.14 | 15.60 | 16.00 | 16.00 | 4,189 |
Jan 17, 2024 | 16.26 | 16.26 | 15.90 | 15.90 | 15.90 | 2,263 |
Jan 16, 2024 | 16.30 | 16.34 | 16.20 | 16.26 | 16.26 | 881 |
Jan 15, 2024 | 16.32 | 16.34 | 16.30 | 16.30 | 16.30 | 3,241 |
Jan 12, 2024 | 16.04 | 16.30 | 16.04 | 16.06 | 16.06 | 1,822 |
Jan 11, 2024 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 5,558 |
Jan 10, 2024 | 15.48 | 15.80 | 15.48 | 15.70 | 15.70 | 4,206 |
Jan 09, 2024 | 15.22 | 15.58 | 15.10 | 15.36 | 15.36 | 2,413 |
Jan 08, 2024 | 15.30 | 15.44 | 15.18 | 15.44 | 15.44 | 1,058 |
Jan 05, 2024 | 15.54 | 15.58 | 15.20 | 15.58 | 15.58 | 2,151 |
Jan 04, 2024 | 15.56 | 16.00 | 15.44 | 16.00 | 16.00 | 11,885 |
Jan 03, 2024 | 16.04 | 16.04 | 15.16 | 15.56 | 15.56 | 1,545 |
Jan 02, 2024 | 16.16 | 16.28 | 16.02 | 16.20 | 16.20 | 2,924 |
Dec 29, 2023 | 15.96 | 16.20 | 15.92 | 16.16 | 16.16 | 3,833 |
Dec 28, 2023 | 15.98 | 16.28 | 15.90 | 15.92 | 15.92 | 3,087 |
Dec 27, 2023 | 15.48 | 15.98 | 15.48 | 15.80 | 15.80 | 3,369 |
Dec 22, 2023 | 15.06 | 15.52 | 15.06 | 15.48 | 15.48 | 3,115 |
Dec 21, 2023 | 15.04 | 15.22 | 15.04 | 15.04 | 15.04 | 1,781 |
Dec 20, 2023 | 15.28 | 15.32 | 15.04 | 15.16 | 15.16 | 1,645 |
Dec 19, 2023 | 15.22 | 15.40 | 15.22 | 15.30 | 15.30 | 2,731 |
Dec 18, 2023 | 15.42 | 15.52 | 15.10 | 15.30 | 15.30 | 2,575 |
Dec 15, 2023 | 15.32 | 15.76 | 15.32 | 15.52 | 15.52 | 9,227 |
Dec 14, 2023 | 15.12 | 15.48 | 15.06 | 15.28 | 15.28 | 2,760 |
Dec 13, 2023 | 15.20 | 15.36 | 15.00 | 15.02 | 15.02 | 4,409 |
Dec 12, 2023 | 15.20 | 15.42 | 15.20 | 15.22 | 15.22 | 3,724 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |