Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.35 | 15.44 | 15.00 | 15.22 | 15.22 | 1,970 |
Apr 25, 2024 | 15.30 | 15.50 | 14.96 | 15.36 | 15.36 | 10,560 |
Apr 24, 2024 | 14.80 | 15.20 | 14.80 | 14.96 | 14.96 | 9,948 |
Apr 23, 2024 | 15.05 | 15.15 | 14.65 | 15.00 | 15.00 | 7,107 |
Apr 22, 2024 | 15.25 | 15.25 | 14.70 | 14.75 | 14.75 | 7,659 |
Apr 19, 2024 | 14.50 | 15.20 | 14.50 | 14.95 | 14.95 | 7,241 |
Apr 18, 2024 | 15.20 | 15.44 | 14.26 | 15.07 | 15.07 | 24,710 |
Apr 16, 2024 | 15.40 | 15.80 | 14.90 | 14.97 | 14.97 | 24,969 |
Apr 15, 2024 | 15.46 | 15.46 | 15.00 | 15.21 | 15.21 | 35,020 |
Apr 12, 2024 | 14.33 | 15.78 | 14.33 | 15.78 | 15.78 | 66,834 |
Apr 10, 2024 | 15.10 | 15.23 | 14.75 | 15.03 | 15.03 | 14,420 |
Apr 09, 2024 | 15.06 | 15.70 | 14.71 | 14.80 | 14.80 | 10,965 |
Apr 08, 2024 | 15.60 | 15.69 | 14.95 | 15.25 | 15.25 | 25,784 |
Apr 05, 2024 | 15.00 | 15.45 | 14.80 | 15.33 | 15.33 | 6,092 |
Apr 04, 2024 | 15.10 | 15.79 | 14.75 | 14.98 | 14.98 | 18,939 |
Apr 03, 2024 | 14.41 | 15.13 | 14.12 | 15.13 | 15.13 | 24,263 |
Apr 02, 2024 | 14.40 | 14.41 | 14.00 | 14.41 | 14.41 | 26,277 |
Apr 01, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 927 |
Mar 28, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 66,102 |
Mar 27, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 3,061 |
Mar 26, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 23,706 |
Mar 22, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 4,554 |
Mar 21, 2024 | 12.19 | 12.19 | 12.06 | 12.10 | 12.10 | 35,460 |
Mar 20, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 10,970 |
Mar 19, 2024 | 12.70 | 12.70 | 12.48 | 12.48 | 12.48 | 7,817 |
Mar 18, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12,504 |
Mar 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 32,898 |
Mar 14, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 5,796 |
Mar 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 7,701 |
Mar 12, 2024 | 13.41 | 13.78 | 13.40 | 13.78 | 13.78 | 20,735 |
Mar 11, 2024 | 13.66 | 14.00 | 13.65 | 13.67 | 13.67 | 13,023 |
Mar 07, 2024 | 13.88 | 14.43 | 13.88 | 13.90 | 13.90 | 10,841 |
Mar 06, 2024 | 14.15 | 14.50 | 14.14 | 14.15 | 14.15 | 20,830 |
Mar 05, 2024 | 14.41 | 14.42 | 14.41 | 14.42 | 14.42 | 28,315 |
Mar 04, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 16,632 |
Mar 01, 2024 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | 25,591 |
Feb 29, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 805 |
Feb 28, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2,391 |
Feb 27, 2024 | 16.53 | 16.53 | 16.24 | 16.24 | 16.24 | 7,834 |
Feb 26, 2024 | 16.58 | 16.58 | 16.57 | 16.57 | 16.57 | 15,444 |
Feb 23, 2024 | 17.25 | 17.25 | 16.78 | 16.89 | 16.89 | 13,227 |
Feb 22, 2024 | 17.80 | 17.80 | 16.79 | 17.11 | 17.11 | 35,448 |
Feb 21, 2024 | 17.15 | 17.35 | 16.50 | 17.01 | 17.01 | 101,180 |
Feb 20, 2024 | 17.30 | 17.40 | 16.40 | 16.69 | 16.69 | 68,335 |
Feb 19, 2024 | 16.62 | 16.64 | 16.17 | 16.60 | 16.60 | 67,650 |
Feb 16, 2024 | 15.85 | 15.85 | 15.40 | 15.85 | 15.85 | 60,259 |
Feb 15, 2024 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 40,441 |
Feb 14, 2024 | 14.90 | 14.90 | 14.15 | 14.39 | 14.39 | 27,504 |
Feb 13, 2024 | 15.20 | 15.20 | 14.48 | 14.68 | 14.68 | 38,463 |
Feb 12, 2024 | 16.00 | 16.00 | 15.01 | 15.24 | 15.24 | 19,035 |
Feb 09, 2024 | 16.30 | 16.45 | 15.74 | 15.77 | 15.77 | 64,299 |
Feb 08, 2024 | 17.25 | 17.30 | 16.35 | 16.56 | 16.56 | 37,264 |
Feb 07, 2024 | 17.47 | 17.47 | 16.65 | 17.05 | 17.05 | 47,774 |
Feb 06, 2024 | 16.05 | 16.80 | 15.95 | 16.66 | 16.66 | 55,753 |
Feb 05, 2024 | 16.57 | 16.99 | 16.25 | 16.36 | 16.36 | 23,910 |
Feb 02, 2024 | 16.83 | 16.90 | 16.50 | 16.57 | 16.57 | 40,719 |
Feb 01, 2024 | 17.15 | 17.15 | 16.50 | 16.58 | 16.58 | 15,676 |
Jan 31, 2024 | 16.71 | 17.30 | 16.38 | 16.81 | 16.81 | 58,922 |
Jan 30, 2024 | 17.15 | 17.15 | 16.60 | 16.81 | 16.81 | 17,468 |
Jan 29, 2024 | 17.00 | 17.95 | 16.36 | 17.00 | 17.00 | 70,176 |
Jan 25, 2024 | 17.75 | 17.75 | 17.00 | 17.22 | 17.22 | 28,692 |
Jan 24, 2024 | 17.78 | 18.39 | 16.87 | 17.49 | 17.49 | 161,194 |
Jan 23, 2024 | 17.58 | 18.95 | 17.13 | 17.86 | 17.86 | 405,307 |
Jan 19, 2024 | 15.70 | 16.07 | 15.60 | 15.82 | 15.82 | 30,367 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 15.79 | 15.79 | 15.30 | 15.35 | 15.35 | 81,096 |
Jan 16, 2024 | 16.50 | 16.50 | 15.36 | 15.77 | 15.77 | 50,690 |
Jan 15, 2024 | 15.74 | 16.48 | 15.69 | 16.02 | 16.02 | 120,394 |
Jan 12, 2024 | 15.59 | 16.10 | 15.33 | 15.43 | 15.43 | 93,896 |
Jan 11, 2024 | 15.74 | 15.76 | 15.40 | 15.52 | 15.52 | 128,765 |
Jan 10, 2024 | 15.71 | 15.82 | 15.26 | 15.47 | 15.47 | 162,890 |
Jan 09, 2024 | 15.76 | 16.21 | 15.68 | 15.71 | 15.71 | 87,019 |
Jan 08, 2024 | 16.27 | 16.41 | 15.13 | 15.81 | 15.81 | 83,028 |
Jan 05, 2024 | 16.05 | 16.67 | 15.68 | 15.94 | 15.94 | 273,000 |
Jan 04, 2024 | 14.15 | 15.74 | 14.15 | 15.74 | 15.74 | 831,855 |
Jan 03, 2024 | 14.48 | 14.48 | 14.23 | 14.31 | 14.31 | 49,433 |
Jan 02, 2024 | 14.33 | 14.52 | 14.09 | 14.29 | 14.29 | 35,871 |
Jan 01, 2024 | 14.05 | 14.77 | 13.63 | 14.24 | 14.24 | 171,839 |
Dec 29, 2023 | 13.85 | 13.85 | 13.48 | 13.77 | 13.77 | 45,801 |
Dec 28, 2023 | 13.85 | 13.95 | 13.65 | 13.74 | 13.74 | 45,961 |
Dec 27, 2023 | 14.25 | 14.25 | 13.55 | 13.74 | 13.74 | 57,633 |
Dec 26, 2023 | 14.20 | 14.24 | 13.83 | 13.91 | 13.91 | 45,137 |
Dec 22, 2023 | 14.40 | 14.40 | 13.65 | 13.94 | 13.94 | 74,221 |
Dec 21, 2023 | 13.15 | 14.00 | 12.71 | 13.97 | 13.97 | 127,762 |
Dec 20, 2023 | 14.15 | 14.55 | 13.00 | 13.15 | 13.15 | 86,419 |
Dec 19, 2023 | 14.15 | 14.16 | 13.73 | 13.80 | 13.80 | 22,934 |
Dec 18, 2023 | 13.75 | 14.15 | 13.60 | 14.00 | 14.00 | 117,162 |
Dec 15, 2023 | 13.94 | 14.19 | 13.53 | 13.58 | 13.58 | 92,758 |
Dec 14, 2023 | 14.09 | 14.20 | 13.63 | 13.71 | 13.71 | 76,953 |
Dec 13, 2023 | 13.36 | 14.44 | 13.30 | 13.87 | 13.87 | 246,514 |
Dec 12, 2023 | 14.10 | 14.50 | 14.10 | 14.18 | 14.18 | 141,704 |
Dec 11, 2023 | 15.00 | 15.02 | 13.98 | 14.03 | 14.03 | 279,562 |
Dec 08, 2023 | 15.69 | 15.69 | 14.53 | 14.80 | 14.80 | 287,431 |
Dec 07, 2023 | 15.30 | 16.32 | 14.65 | 15.18 | 15.18 | 340,475 |
Dec 06, 2023 | 14.09 | 15.29 | 14.00 | 15.04 | 15.04 | 649,495 |
Dec 05, 2023 | 12.06 | 14.14 | 11.80 | 13.90 | 13.90 | 2,347,733 |
Dec 04, 2023 | 10.11 | 11.79 | 10.11 | 11.79 | 11.79 | 913,880 |
Dec 01, 2023 | 9.66 | 10.00 | 9.66 | 9.83 | 9.83 | 23,931 |
Nov 30, 2023 | 9.85 | 9.85 | 9.56 | 9.70 | 9.70 | 9,292 |
Nov 29, 2023 | 9.95 | 10.00 | 9.70 | 9.84 | 9.84 | 23,672 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |