Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 14.39 | 3,200 |
Apr 25, 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 13.95 | 6,400 |
Apr 24, 2024 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | 2,200 |
Apr 23, 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 14.48 | 2,500 |
Apr 22, 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 14.21 | 6,800 |
Apr 19, 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14.11 | 15,000 |
Apr 18, 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 14.36 | 1,800 |
Apr 17, 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 14.57 | 225,700 |
Apr 16, 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 14.67 | 30,000 |
Apr 15, 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 15.01 | 17,900 |
Apr 12, 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 15.64 | 4,400 |
Apr 11, 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 15.95 | 4,900 |
Apr 10, 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 15.55 | 9,500 |
Apr 09, 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 16.00 | 19,300 |
Apr 08, 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 15.54 | 7,200 |
Apr 05, 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 15.70 | 4,700 |
Apr 04, 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 15.53 | 5,500 |
Apr 03, 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 15.87 | 10,900 |
Apr 02, 2024 | 16.17 | 16.17 | 15.73 | 15.73 | 15.73 | 7,800 |
Apr 01, 2024 | 16.58 | 16.59 | 16.10 | 16.29 | 16.29 | 13,700 |
Mar 28, 2024 | 16.57 | 16.78 | 16.48 | 16.62 | 16.62 | 12,400 |
Mar 27, 2024 | 15.95 | 16.45 | 15.77 | 16.45 | 16.45 | 29,300 |
Mar 26, 2024 | 15.98 | 16.10 | 15.78 | 15.80 | 15.80 | 40,500 |
Mar 25, 2024 | 16.16 | 16.39 | 15.75 | 15.89 | 15.89 | 67,400 |
Mar 22, 2024 | 16.42 | 16.42 | 16.07 | 16.08 | 16.08 | 35,700 |
Mar 21, 2024 | 16.44 | 16.58 | 16.33 | 16.47 | 16.47 | 154,700 |
Mar 20, 2024 | 15.95 | 16.32 | 15.85 | 16.20 | 16.20 | 61,500 |
Mar 19, 2024 | 15.81 | 16.09 | 15.75 | 15.91 | 15.91 | 24,400 |
Mar 18, 2024 | 16.41 | 16.41 | 15.81 | 15.99 | 15.99 | 40,000 |
Mar 15, 2024 | 16.04 | 16.35 | 16.04 | 16.26 | 16.26 | 307,000 |
Mar 14, 2024 | 16.50 | 16.70 | 15.85 | 16.05 | 16.05 | 82,800 |
Mar 13, 2024 | 16.71 | 16.92 | 16.57 | 16.80 | 16.80 | 162,100 |
Mar 12, 2024 | 16.86 | 16.86 | 16.39 | 16.75 | 16.75 | 226,100 |
Mar 11, 2024 | 17.28 | 17.30 | 16.68 | 16.69 | 16.69 | 14,200 |
Mar 08, 2024 | 17.34 | 17.81 | 17.17 | 17.29 | 17.29 | 30,300 |
Mar 07, 2024 | 17.62 | 17.93 | 17.18 | 17.18 | 17.18 | 14,000 |
Mar 06, 2024 | 17.27 | 17.50 | 17.27 | 17.45 | 17.45 | 22,900 |
Mar 05, 2024 | 17.21 | 17.39 | 16.94 | 17.00 | 17.00 | 108,400 |
Mar 04, 2024 | 17.91 | 17.91 | 17.24 | 17.40 | 17.40 | 31,800 |
Mar 01, 2024 | 17.33 | 17.96 | 17.33 | 17.84 | 17.84 | 88,800 |
Feb 29, 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 17.27 | 21,000 |
Feb 28, 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 17.30 | 70,600 |
Feb 27, 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 17.73 | 56,700 |
Feb 26, 2024 | 16.65 | 16.70 | 16.42 | 16.64 | 16.64 | 29,700 |
Feb 23, 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 16.21 | 15,600 |
Feb 22, 2024 | 16.15 | 16.49 | 15.98 | 16.07 | 16.07 | 9,800 |
Feb 21, 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 15.85 | 4,000 |
Feb 20, 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 15.92 | 11,600 |
Feb 16, 2024 | 15.83 | 16.40 | 15.83 | 16.32 | 16.32 | 8,400 |
Feb 15, 2024 | 15.91 | 16.13 | 15.83 | 16.03 | 16.03 | 5,800 |
Feb 14, 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 15.66 | 84,400 |
Feb 13, 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 15.12 | 18,000 |
Feb 12, 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 15.89 | 23,800 |
Feb 09, 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 15.52 | 14,100 |
Feb 08, 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 15.31 | 7,900 |
Feb 07, 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 14.98 | 21,000 |
Feb 06, 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 15.15 | 2,700 |
Feb 05, 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 14.79 | 4,700 |
Feb 02, 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 14.62 | 4,400 |
Feb 01, 2024 | 14.25 | 14.61 | 14.25 | 14.55 | 14.55 | 3,000 |
Jan 31, 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 14.16 | 2,600 |
Jan 30, 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 14.27 | 10,300 |
Jan 29, 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 14.50 | 5,900 |
Jan 26, 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 13.99 | 2,600 |
Jan 25, 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 13.99 | 8,500 |
Jan 24, 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 13.64 | 2,200 |
Jan 23, 2024 | 13.64 | 13.73 | 13.54 | 13.73 | 13.73 | 4,300 |
Jan 22, 2024 | 13.35 | 13.64 | 13.35 | 13.59 | 13.59 | 2,000 |
Jan 19, 2024 | 13.25 | 13.43 | 13.16 | 13.32 | 13.32 | 5,000 |
Jan 18, 2024 | 13.53 | 13.53 | 13.14 | 13.27 | 13.27 | 4,600 |
Jan 17, 2024 | 13.57 | 13.57 | 13.40 | 13.53 | 13.53 | 1,800 |
Jan 16, 2024 | 14.02 | 14.02 | 13.64 | 13.77 | 13.77 | 5,400 |
Jan 12, 2024 | 14.07 | 14.16 | 14.02 | 14.02 | 14.02 | 1,200 |
Jan 11, 2024 | 14.25 | 14.25 | 13.80 | 14.07 | 14.07 | 5,900 |
Jan 10, 2024 | 14.34 | 14.45 | 14.09 | 14.14 | 14.14 | 19,000 |
Jan 09, 2024 | 14.02 | 14.39 | 13.84 | 14.27 | 14.27 | 18,500 |
Jan 08, 2024 | 13.66 | 14.14 | 13.66 | 14.01 | 14.01 | 5,400 |
Jan 05, 2024 | 13.14 | 13.34 | 13.14 | 13.34 | 13.34 | 1,000 |
Jan 04, 2024 | 13.35 | 13.64 | 13.31 | 13.44 | 13.44 | 4,500 |
Jan 03, 2024 | 13.64 | 13.65 | 13.20 | 13.39 | 13.39 | 3,000 |
Jan 02, 2024 | 13.38 | 13.97 | 13.38 | 13.64 | 13.64 | 11,600 |
Dec 29, 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 13.47 | 7,700 |
Dec 28, 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 13.83 | 17,200 |
Dec 27, 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 13.61 | 19,800 |
Dec 26, 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 13.51 | 7,900 |
Dec 22, 2023 | 12.86 | 13.25 | 12.86 | 13.10 | 13.10 | 6,100 |
Dec 21, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 1,800 |
Dec 20, 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 12.48 | 8,300 |
Dec 19, 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 12.84 | 4,200 |
Dec 18, 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 12.50 | 4,000 |
Dec 15, 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 12.61 | 2,900 |
Dec 14, 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 12.61 | 7,200 |
Dec 13, 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 12.28 | 2,300 |
Dec 12, 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 11.71 | 20,400 |
Dec 11, 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 11.62 | 2,400 |
Dec 08, 2023 | 11.66 | 11.84 | 11.66 | 11.77 | 11.77 | 1,900 |
Dec 07, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 11.66 | 2,300 |
Dec 06, 2023 | 11.40 | 11.65 | 11.35 | 11.55 | 11.55 | 1,900 |
Dec 05, 2023 | 11.46 | 11.46 | 11.27 | 11.36 | 11.36 | 1,900 |
Dec 04, 2023 | 11.27 | 11.53 | 11.27 | 11.45 | 11.45 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |