Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.50 | 16.50 | 15.80 | 15.88 | 15.88 | 175,263 |
Apr 29, 2024 | 15.96 | 16.38 | 15.80 | 16.22 | 16.22 | 47,129 |
Apr 26, 2024 | 16.80 | 16.80 | 15.90 | 15.96 | 15.96 | 154,408 |
Apr 25, 2024 | 17.10 | 17.30 | 16.58 | 16.66 | 16.66 | 83,328 |
Apr 24, 2024 | 16.70 | 17.00 | 16.34 | 16.90 | 16.90 | 202,556 |
Apr 23, 2024 | 15.34 | 16.54 | 15.34 | 16.20 | 16.20 | 358,054 |
Apr 22, 2024 | 14.60 | 15.00 | 14.02 | 14.92 | 14.92 | 163,446 |
Apr 19, 2024 | 14.60 | 14.60 | 13.40 | 14.60 | 14.60 | 55,924 |
Apr 18, 2024 | 14.00 | 14.24 | 13.98 | 13.98 | 13.98 | 35,826 |
Apr 17, 2024 | 14.00 | 14.50 | 13.92 | 13.92 | 13.92 | 48,862 |
Apr 16, 2024 | 14.68 | 14.68 | 13.90 | 13.90 | 13.90 | 37,389 |
Apr 15, 2024 | 13.88 | 14.48 | 13.88 | 14.10 | 14.10 | 23,305 |
Apr 12, 2024 | 14.30 | 14.42 | 14.20 | 14.32 | 14.32 | 31,326 |
Apr 11, 2024 | 14.04 | 14.42 | 14.00 | 14.14 | 14.14 | 89,435 |
Apr 10, 2024 | 14.28 | 14.46 | 14.18 | 14.20 | 14.20 | 24,079 |
Apr 09, 2024 | 14.26 | 14.36 | 14.22 | 14.22 | 14.22 | 19,538 |
Apr 08, 2024 | 14.20 | 14.42 | 14.04 | 14.22 | 14.22 | 69,459 |
Apr 05, 2024 | 14.98 | 14.98 | 14.24 | 14.44 | 14.44 | 62,037 |
Apr 04, 2024 | 14.70 | 14.82 | 14.32 | 14.52 | 14.52 | 66,671 |
Apr 03, 2024 | 14.74 | 14.92 | 14.60 | 14.74 | 14.74 | 55,667 |
Apr 02, 2024 | 15.00 | 15.40 | 14.74 | 14.76 | 14.76 | 86,926 |
Mar 27, 2024 | 14.86 | 15.62 | 14.50 | 15.32 | 15.32 | 195,047 |
Mar 26, 2024 | 14.50 | 14.96 | 14.50 | 14.50 | 14.50 | 48,392 |
Mar 25, 2024 | 14.72 | 15.20 | 14.24 | 14.52 | 14.52 | 103,844 |
Mar 22, 2024 | 14.88 | 15.12 | 14.72 | 15.00 | 15.00 | 92,615 |
Mar 21, 2024 | 14.70 | 14.98 | 14.50 | 14.90 | 14.90 | 91,156 |
Mar 20, 2024 | 14.74 | 14.74 | 14.52 | 14.68 | 14.68 | 72,701 |
Mar 19, 2024 | 14.62 | 14.78 | 14.50 | 14.68 | 14.68 | 53,971 |
Mar 18, 2024 | 14.76 | 14.80 | 14.50 | 14.66 | 14.66 | 39,709 |
Mar 15, 2024 | 14.52 | 14.78 | 14.52 | 14.60 | 14.60 | 45,341 |
Mar 14, 2024 | 14.58 | 14.74 | 14.46 | 14.70 | 14.70 | 48,537 |
Mar 13, 2024 | 14.80 | 15.00 | 14.62 | 14.62 | 14.62 | 120,103 |
Mar 12, 2024 | 14.50 | 14.86 | 14.46 | 14.80 | 14.80 | 202,169 |
Mar 11, 2024 | 14.50 | 14.94 | 14.14 | 14.64 | 14.64 | 122,061 |
Mar 08, 2024 | 14.70 | 14.88 | 14.24 | 14.54 | 14.54 | 71,708 |
Mar 07, 2024 | 15.28 | 15.28 | 14.38 | 14.50 | 14.50 | 220,661 |
Mar 06, 2024 | 15.82 | 16.30 | 15.38 | 15.38 | 15.38 | 95,635 |
Mar 05, 2024 | 15.50 | 15.56 | 15.12 | 15.50 | 15.50 | 813,882 |
Mar 04, 2024 | 14.64 | 15.32 | 14.64 | 15.10 | 15.10 | 276,016 |
Mar 01, 2024 | 14.20 | 14.76 | 14.04 | 14.64 | 14.64 | 297,898 |
Feb 29, 2024 | 14.12 | 14.12 | 13.64 | 13.94 | 13.94 | 202,397 |
Feb 28, 2024 | 13.02 | 14.32 | 13.02 | 14.12 | 14.12 | 375,197 |
Feb 27, 2024 | 13.00 | 13.00 | 11.50 | 12.68 | 12.68 | 439,105 |
Feb 26, 2024 | 13.50 | 13.50 | 12.78 | 13.00 | 13.00 | 656,699 |
Feb 23, 2024 | 14.00 | 14.00 | 13.50 | 13.52 | 13.52 | 132,586 |
Feb 22, 2024 | 13.80 | 14.54 | 13.64 | 13.64 | 13.64 | 91,729 |
Feb 21, 2024 | 14.14 | 14.14 | 13.30 | 13.80 | 13.80 | 228,399 |
Feb 20, 2024 | 14.50 | 14.50 | 14.10 | 14.18 | 14.18 | 127,729 |
Feb 19, 2024 | 14.88 | 14.88 | 14.10 | 14.52 | 14.52 | 123,465 |
Feb 16, 2024 | 14.50 | 15.00 | 14.20 | 14.70 | 14.70 | 235,833 |
Feb 15, 2024 | 16.36 | 16.36 | 14.50 | 14.50 | 14.50 | 514,954 |
Feb 14, 2024 | 16.50 | 17.10 | 16.42 | 16.54 | 16.54 | 110,471 |
Feb 13, 2024 | 17.48 | 17.48 | 16.60 | 16.70 | 16.70 | 107,621 |
Feb 12, 2024 | 17.66 | 17.66 | 16.98 | 17.12 | 17.12 | 218,519 |
Feb 09, 2024 | 17.00 | 17.22 | 16.94 | 17.00 | 17.00 | 20,260 |
Feb 08, 2024 | 17.30 | 17.30 | 17.12 | 17.18 | 17.18 | 41,414 |
Feb 07, 2024 | 17.16 | 17.50 | 17.10 | 17.28 | 17.28 | 14,118 |
Feb 06, 2024 | 16.80 | 17.30 | 16.70 | 16.96 | 16.96 | 49,015 |
Feb 05, 2024 | 16.50 | 17.32 | 16.50 | 16.74 | 16.74 | 82,425 |
Feb 02, 2024 | 16.40 | 16.44 | 16.00 | 16.36 | 16.36 | 280,127 |
Feb 01, 2024 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 13,205 |
Jan 31, 2024 | 16.18 | 16.18 | 15.92 | 16.12 | 16.12 | 20,343 |
Jan 30, 2024 | 16.48 | 16.48 | 16.02 | 16.16 | 16.16 | 47,465 |
Jan 29, 2024 | 16.40 | 16.48 | 16.28 | 16.48 | 16.48 | 26,147 |
Jan 26, 2024 | 16.20 | 16.48 | 16.10 | 16.48 | 16.48 | 39,322 |
Jan 25, 2024 | 16.20 | 16.60 | 16.04 | 16.50 | 16.50 | 60,533 |
Jan 24, 2024 | 16.50 | 16.58 | 16.30 | 16.44 | 16.44 | 28,934 |
Jan 23, 2024 | 16.76 | 16.76 | 16.28 | 16.50 | 16.50 | 19,352 |
Jan 22, 2024 | 16.36 | 16.74 | 16.06 | 16.62 | 16.62 | 32,157 |
Jan 19, 2024 | 15.90 | 16.36 | 15.90 | 16.14 | 16.14 | 125,195 |
Jan 18, 2024 | 16.02 | 16.38 | 16.00 | 16.20 | 16.20 | 15,900 |
Jan 17, 2024 | 16.40 | 16.40 | 16.12 | 16.20 | 16.20 | 24,534 |
Jan 16, 2024 | 16.02 | 16.40 | 15.98 | 16.34 | 16.34 | 232,021 |
Jan 15, 2024 | 15.82 | 16.00 | 15.82 | 16.00 | 16.00 | 17,270 |
Jan 12, 2024 | 16.38 | 16.40 | 15.80 | 16.16 | 16.16 | 42,907 |
Jan 11, 2024 | 16.20 | 16.94 | 15.96 | 16.20 | 16.20 | 138,205 |
Jan 10, 2024 | 16.60 | 16.92 | 16.44 | 16.72 | 16.72 | 13,391 |
Jan 09, 2024 | 16.82 | 16.82 | 16.16 | 16.70 | 16.70 | 49,036 |
Jan 08, 2024 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | 25,737 |
Jan 05, 2024 | 17.58 | 17.58 | 17.14 | 17.24 | 17.24 | 67,334 |
Jan 04, 2024 | 17.86 | 17.86 | 17.02 | 17.20 | 17.20 | 70,709 |
Jan 03, 2024 | 17.10 | 17.56 | 17.00 | 17.14 | 17.14 | 42,840 |
Jan 02, 2024 | 17.66 | 17.78 | 17.12 | 17.12 | 17.12 | 21,989 |
Dec 29, 2023 | 17.30 | 17.30 | 17.04 | 17.04 | 17.04 | 90,849 |
Dec 28, 2023 | 16.82 | 18.00 | 16.82 | 17.38 | 17.38 | 66,660 |
Dec 27, 2023 | 17.64 | 18.50 | 17.50 | 17.80 | 17.80 | 66,735 |
Dec 22, 2023 | 18.40 | 18.40 | 17.34 | 17.88 | 17.88 | 108,210 |
Dec 21, 2023 | 17.84 | 18.18 | 17.84 | 17.90 | 17.90 | 59,592 |
Dec 20, 2023 | 17.70 | 18.72 | 17.36 | 18.20 | 18.20 | 194,296 |
Dec 19, 2023 | 17.30 | 17.94 | 17.30 | 17.68 | 17.68 | 97,490 |
Dec 18, 2023 | 16.90 | 17.70 | 16.00 | 17.30 | 17.30 | 68,497 |
Dec 15, 2023 | 16.20 | 16.80 | 16.20 | 16.62 | 16.62 | 88,209 |
Dec 14, 2023 | 16.00 | 16.20 | 15.62 | 16.10 | 16.10 | 519,143 |
Dec 13, 2023 | 15.40 | 16.22 | 14.24 | 16.22 | 16.22 | 433,208 |
Dec 12, 2023 | 15.76 | 15.82 | 15.30 | 15.50 | 15.50 | 64,785 |
Dec 11, 2023 | 15.30 | 16.44 | 15.30 | 15.68 | 15.68 | 69,900 |
Dec 08, 2023 | 16.48 | 16.48 | 15.38 | 16.22 | 16.22 | 80,309 |
Dec 07, 2023 | 16.50 | 16.50 | 15.56 | 15.60 | 15.60 | 202,356 |
Dec 06, 2023 | 16.02 | 16.02 | 15.52 | 15.72 | 15.72 | 27,784 |
Dec 05, 2023 | 16.42 | 16.50 | 15.54 | 15.62 | 15.62 | 275,092 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |