Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.85 | 13.85 | 13.65 | 13.85 | 13.85 | 4,817 |
Apr 18, 2024 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 1,036 |
Apr 17, 2024 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 7,891 |
Apr 16, 2024 | 13.80 | 14.10 | 13.50 | 13.75 | 13.75 | 4,942 |
Apr 15, 2024 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 3,222 |
Apr 12, 2024 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | 6,290 |
Apr 11, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2,054 |
Apr 10, 2024 | 13.80 | 14.10 | 13.60 | 14.10 | 14.10 | 8,555 |
Apr 09, 2024 | 14.20 | 14.20 | 13.50 | 13.80 | 13.80 | 9,087 |
Apr 08, 2024 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2,625 |
Apr 05, 2024 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | 9,515 |
Apr 04, 2024 | 13.70 | 14.05 | 13.65 | 14.00 | 14.00 | 6,071 |
Apr 03, 2024 | 13.30 | 13.75 | 12.90 | 13.55 | 13.55 | 17,465 |
Apr 02, 2024 | 13.00 | 13.85 | 13.00 | 13.40 | 13.40 | 24,842 |
Mar 28, 2024 | 12.50 | 13.26 | 11.30 | 13.00 | 13.00 | 108,590 |
Mar 27, 2024 | 15.04 | 15.44 | 15.04 | 15.36 | 15.36 | 1,906 |
Mar 26, 2024 | 15.90 | 15.90 | 14.76 | 15.14 | 15.14 | 17,382 |
Mar 25, 2024 | 16.06 | 16.22 | 15.66 | 15.72 | 15.72 | 3,476 |
Mar 22, 2024 | 15.94 | 16.20 | 15.94 | 16.06 | 16.06 | 322 |
Mar 21, 2024 | 16.18 | 16.20 | 15.90 | 15.94 | 15.94 | 4,101 |
Mar 20, 2024 | 16.14 | 16.52 | 16.04 | 16.20 | 16.20 | 119 |
Mar 19, 2024 | 16.60 | 16.68 | 16.10 | 16.14 | 16.14 | 1,093 |
Mar 18, 2024 | 16.26 | 16.60 | 16.00 | 16.60 | 16.60 | 2,090 |
Mar 15, 2024 | 16.20 | 16.26 | 16.00 | 16.20 | 16.20 | 1,756 |
Mar 14, 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 654 |
Mar 13, 2024 | 16.28 | 16.34 | 16.02 | 16.04 | 16.04 | 305 |
Mar 12, 2024 | 16.42 | 16.42 | 16.28 | 16.28 | 16.28 | 1,969 |
Mar 11, 2024 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | 373 |
Mar 08, 2024 | 15.98 | 16.32 | 15.80 | 16.32 | 16.32 | 2,602 |
Mar 07, 2024 | 16.20 | 16.60 | 16.00 | 16.02 | 16.02 | 1,964 |
Mar 06, 2024 | 16.40 | 16.68 | 16.22 | 16.22 | 16.22 | 1,729 |
Mar 05, 2024 | 15.82 | 16.42 | 15.82 | 16.30 | 16.30 | 1,473 |
Mar 04, 2024 | 16.22 | 16.28 | 15.82 | 15.82 | 15.82 | 1,963 |
Mar 01, 2024 | 15.46 | 16.06 | 15.46 | 16.06 | 16.06 | 3,878 |
Feb 29, 2024 | 15.70 | 16.00 | 15.46 | 16.00 | 16.00 | 8,009 |
Feb 28, 2024 | 16.04 | 16.08 | 15.94 | 16.00 | 16.00 | 3,118 |
Feb 27, 2024 | 15.90 | 16.20 | 15.84 | 16.04 | 16.04 | 2,070 |
Feb 26, 2024 | 16.28 | 16.28 | 15.80 | 16.10 | 16.10 | 7,472 |
Feb 23, 2024 | 16.40 | 16.48 | 16.10 | 16.10 | 16.10 | 2,447 |
Feb 22, 2024 | 16.50 | 16.50 | 16.04 | 16.30 | 16.30 | 4,490 |
Feb 21, 2024 | 16.50 | 16.84 | 16.38 | 16.38 | 16.38 | 50,161 |
Feb 20, 2024 | 16.60 | 16.70 | 16.38 | 16.38 | 16.38 | 1,832 |
Feb 19, 2024 | 16.80 | 16.90 | 16.50 | 16.54 | 16.54 | 2,176 |
Feb 16, 2024 | 16.70 | 17.10 | 16.40 | 16.76 | 16.76 | 4,570 |
Feb 15, 2024 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | 4,240 |
Feb 14, 2024 | 16.70 | 16.70 | 16.56 | 16.60 | 16.60 | 306 |
Feb 13, 2024 | 16.56 | 16.60 | 16.46 | 16.60 | 16.60 | 1,977 |
Feb 12, 2024 | 16.00 | 16.56 | 16.00 | 16.40 | 16.40 | 4,559 |
Feb 09, 2024 | 16.26 | 16.26 | 15.64 | 16.00 | 16.00 | 8,345 |
Feb 08, 2024 | 16.28 | 16.36 | 16.10 | 16.18 | 16.18 | 8,007 |
Feb 07, 2024 | 16.30 | 16.50 | 16.20 | 16.28 | 16.28 | 5,048 |
Feb 06, 2024 | 16.60 | 16.74 | 16.40 | 16.40 | 16.40 | 2,189 |
Feb 05, 2024 | 16.50 | 16.70 | 16.24 | 16.70 | 16.70 | 7,180 |
Feb 02, 2024 | 16.56 | 16.68 | 16.32 | 16.52 | 16.52 | 4,939 |
Feb 01, 2024 | 16.58 | 16.66 | 16.44 | 16.54 | 16.54 | 1,612 |
Jan 31, 2024 | 16.70 | 17.00 | 16.42 | 16.56 | 16.56 | 3,322 |
Jan 30, 2024 | 16.80 | 16.84 | 16.38 | 16.80 | 16.80 | 6,735 |
Jan 29, 2024 | 17.22 | 17.28 | 16.70 | 16.94 | 16.94 | 13,740 |
Jan 26, 2024 | 18.20 | 18.20 | 17.20 | 17.60 | 17.60 | 28,019 |
Jan 25, 2024 | 18.62 | 18.80 | 18.52 | 18.80 | 18.80 | 11,937 |
Jan 24, 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 3,463 |
Jan 23, 2024 | 18.42 | 18.50 | 18.24 | 18.42 | 18.42 | 2,993 |
Jan 22, 2024 | 18.04 | 18.66 | 18.04 | 18.40 | 18.40 | 9,434 |
Jan 19, 2024 | 17.88 | 18.14 | 17.78 | 18.02 | 18.02 | 2,385 |
Jan 18, 2024 | 17.70 | 17.90 | 17.60 | 17.78 | 17.78 | 7,967 |
Jan 17, 2024 | 17.84 | 17.92 | 17.78 | 17.78 | 17.78 | 977 |
Jan 16, 2024 | 17.80 | 17.86 | 17.80 | 17.84 | 17.84 | 338 |
Jan 15, 2024 | 17.84 | 17.88 | 17.78 | 17.86 | 17.86 | 907 |
Jan 12, 2024 | 17.80 | 17.94 | 17.50 | 17.50 | 17.50 | 5,223 |
Jan 11, 2024 | 17.80 | 17.92 | 17.78 | 17.80 | 17.80 | 3,513 |
Jan 10, 2024 | 17.86 | 17.90 | 17.80 | 17.80 | 17.80 | 2,538 |
Jan 09, 2024 | 17.70 | 17.90 | 17.68 | 17.86 | 17.86 | 3,036 |
Jan 08, 2024 | 17.86 | 17.86 | 17.50 | 17.62 | 17.62 | 2,998 |
Jan 05, 2024 | 17.84 | 17.84 | 17.62 | 17.70 | 17.70 | 3,422 |
Jan 04, 2024 | 17.80 | 17.84 | 17.56 | 17.84 | 17.84 | 2,449 |
Jan 03, 2024 | 17.76 | 17.82 | 17.50 | 17.80 | 17.80 | 3,695 |
Jan 02, 2024 | 17.90 | 17.90 | 17.72 | 17.76 | 17.76 | 3,861 |
Dec 29, 2023 | 17.58 | 17.92 | 17.56 | 17.86 | 17.86 | 4,875 |
Dec 28, 2023 | 17.90 | 17.94 | 17.66 | 17.78 | 17.78 | 3,699 |
Dec 27, 2023 | 17.72 | 17.94 | 17.52 | 17.90 | 17.90 | 5,779 |
Dec 22, 2023 | 17.88 | 17.90 | 17.66 | 17.90 | 17.90 | 5,429 |
Dec 21, 2023 | 17.90 | 17.90 | 17.64 | 17.90 | 17.90 | 896 |
Dec 20, 2023 | 17.58 | 17.90 | 17.50 | 17.90 | 17.90 | 8,951 |
Dec 19, 2023 | 17.84 | 17.86 | 17.58 | 17.70 | 17.70 | 4,854 |
Dec 18, 2023 | 17.82 | 18.06 | 17.60 | 18.00 | 18.00 | 6,139 |
Dec 15, 2023 | 18.00 | 18.00 | 17.80 | 17.92 | 17.92 | 2,704 |
Dec 14, 2023 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 2,860 |
Dec 13, 2023 | 17.88 | 18.08 | 17.74 | 18.00 | 18.00 | 3,928 |
Dec 12, 2023 | 18.10 | 18.40 | 17.66 | 17.82 | 17.82 | 7,275 |
Dec 11, 2023 | 18.30 | 18.80 | 18.00 | 18.10 | 18.10 | 7,417 |
Dec 08, 2023 | 18.48 | 18.50 | 18.12 | 18.50 | 18.50 | 2,747 |
Dec 07, 2023 | 18.70 | 19.00 | 18.34 | 18.50 | 18.50 | 1,585 |
Dec 06, 2023 | 18.94 | 18.94 | 18.52 | 18.60 | 18.60 | 2,213 |
Dec 05, 2023 | 18.90 | 19.00 | 18.52 | 19.00 | 19.00 | 1,688 |
Dec 04, 2023 | 18.98 | 19.00 | 18.90 | 18.92 | 18.92 | 953 |
Dec 01, 2023 | 19.22 | 19.34 | 18.74 | 18.98 | 18.98 | 4,445 |
Nov 30, 2023 | 19.48 | 19.48 | 19.06 | 19.08 | 19.08 | 1,183 |
Nov 29, 2023 | 19.50 | 19.50 | 19.24 | 19.36 | 19.36 | 1,163 |
Nov 28, 2023 | 19.32 | 19.60 | 19.30 | 19.50 | 19.50 | 3,443 |
Nov 27, 2023 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 457 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |