Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.43 | 14.43 | 14.17 | 14.17 | 14.17 | 280 |
Apr 22, 2024 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 997 |
Apr 19, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Apr 18, 2024 | 12.73 | 13.13 | 12.73 | 13.13 | 13.13 | 4,589 |
Apr 17, 2024 | 13.06 | 13.06 | 12.75 | 12.75 | 12.75 | 285 |
Apr 16, 2024 | 13.05 | 13.07 | 12.70 | 12.70 | 12.70 | 463 |
Apr 15, 2024 | 13.46 | 13.59 | 13.46 | 13.52 | 13.52 | 4,069 |
Apr 12, 2024 | 16.10 | 16.10 | 16.02 | 16.02 | 16.02 | 348 |
Apr 11, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Apr 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Apr 09, 2024 | 15.67 | 16.51 | 15.65 | 16.33 | 16.33 | 6,234 |
Apr 08, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Apr 05, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Apr 04, 2024 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | 250 |
Apr 03, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 70 |
Apr 02, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Mar 28, 2024 | 16.24 | 16.24 | 15.89 | 15.94 | 15.94 | 4,385 |
Mar 27, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 300 |
Mar 26, 2024 | 16.40 | 16.60 | 16.37 | 16.37 | 16.37 | 935 |
Mar 25, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1,422 |
Mar 22, 2024 | 16.20 | 16.41 | 16.14 | 16.14 | 16.14 | 4,486 |
Mar 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 20, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 200 |
Mar 19, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,088 |
Mar 18, 2024 | 15.52 | 15.52 | 15.26 | 15.26 | 15.26 | 450 |
Mar 15, 2024 | 16.07 | 16.07 | 15.61 | 15.63 | 15.63 | 2,278 |
Mar 14, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 859 |
Mar 13, 2024 | 17.37 | 17.37 | 16.88 | 16.88 | 16.88 | 2,016 |
Mar 12, 2024 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | 2,624 |
Mar 11, 2024 | 15.37 | 17.58 | 15.37 | 17.58 | 17.58 | 460 |
Mar 08, 2024 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | 640 |
Mar 07, 2024 | 15.92 | 15.92 | 15.66 | 15.87 | 15.87 | 12,597 |
Mar 06, 2024 | 15.92 | 15.92 | 15.66 | 15.66 | 15.66 | 135 |
Mar 05, 2024 | 16.47 | 16.69 | 16.47 | 16.50 | 16.50 | 683 |
Mar 04, 2024 | 16.60 | 16.68 | 16.60 | 16.68 | 16.68 | 1,015 |
Mar 01, 2024 | 15.37 | 15.37 | 15.25 | 15.25 | 15.25 | 84 |
Feb 29, 2024 | 15.22 | 15.77 | 15.22 | 15.77 | 15.77 | 1,037 |
Feb 28, 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | 5,700 |
Feb 27, 2024 | 13.93 | 14.51 | 13.93 | 14.51 | 14.51 | 3,174 |
Feb 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1,400 |
Feb 23, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Feb 22, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 670 |
Feb 21, 2024 | 13.92 | 13.92 | 13.72 | 13.72 | 13.72 | 1,339 |
Feb 20, 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 870 |
Feb 19, 2024 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | 785 |
Feb 16, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 310 |
Feb 15, 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 95 |
Feb 14, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 100 |
Feb 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Feb 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 800 |
Feb 09, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Feb 08, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Feb 07, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Feb 06, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
Feb 05, 2024 | 12.63 | 12.64 | 12.63 | 12.64 | 12.64 | 53 |
Feb 02, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Feb 01, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jan 31, 2024 | 12.50 | 12.51 | 12.47 | 12.51 | 12.51 | 6,139 |
Jan 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jan 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 870 |
Jan 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jan 25, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 48 |
Jan 24, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Jan 23, 2024 | 12.84 | 12.84 | 12.67 | 12.67 | 12.67 | 243 |
Jan 22, 2024 | 13.32 | 13.34 | 13.32 | 13.34 | 13.34 | 440 |
Jan 19, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Jan 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 250 |
Jan 17, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Jan 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Jan 15, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jan 12, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 150 |
Jan 11, 2024 | 14.80 | 15.11 | 14.80 | 15.11 | 15.11 | 830 |
Jan 10, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 09, 2024 | 13.93 | 13.94 | 13.82 | 13.82 | 13.82 | 662 |
Jan 08, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3 |
Jan 05, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Jan 04, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14 |
Jan 03, 2024 | 15.45 | 15.45 | 13.82 | 13.82 | 13.82 | 3,340 |
Dec 29, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 515 |
Dec 28, 2023 | 15.57 | 15.57 | 15.17 | 15.28 | 15.28 | 2,334 |
Dec 27, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Dec 22, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Dec 21, 2023 | 15.32 | 15.35 | 15.32 | 15.35 | 15.35 | 110 |
Dec 20, 2023 | 15.19 | 15.52 | 15.08 | 15.52 | 15.52 | 560 |
Dec 19, 2023 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | 80 |
Dec 18, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 10 |
Dec 15, 2023 | 15.81 | 15.86 | 15.65 | 15.65 | 15.65 | 1,641 |
Dec 14, 2023 | 15.86 | 15.89 | 15.73 | 15.73 | 15.73 | 1,640 |
Dec 13, 2023 | 15.36 | 15.36 | 15.26 | 15.26 | 15.26 | 135 |
Dec 12, 2023 | 15.75 | 15.76 | 15.70 | 15.70 | 15.70 | 235 |
Dec 11, 2023 | 15.77 | 15.98 | 15.77 | 15.81 | 15.81 | 2,469 |
Dec 08, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1,600 |
Dec 07, 2023 | 16.13 | 16.31 | 16.13 | 16.31 | 16.31 | 1,871 |
Dec 06, 2023 | 15.91 | 16.06 | 15.79 | 15.80 | 15.80 | 4,614 |
Dec 05, 2023 | 15.53 | 15.53 | 15.36 | 15.47 | 15.47 | 3,135 |
Dec 04, 2023 | 16.11 | 16.11 | 15.65 | 15.65 | 15.65 | 220 |
Dec 01, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Nov 30, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Nov 29, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Nov 28, 2023 | 15.30 | 15.70 | 15.25 | 15.70 | 15.70 | 2,367 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |