Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.20 | 14.77 | 14.20 | 14.51 | 14.51 | 3,124 |
Apr 24, 2024 | 14.78 | 14.93 | 14.78 | 14.80 | 14.80 | 2,400 |
Apr 23, 2024 | 15.01 | 15.16 | 14.93 | 15.16 | 15.16 | 10,200 |
Apr 22, 2024 | 15.00 | 15.60 | 15.00 | 15.21 | 15.21 | 16,300 |
Apr 19, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 18, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 17, 2024 | 15.02 | 15.02 | 14.92 | 14.92 | 14.92 | 2,200 |
Apr 16, 2024 | 15.31 | 15.73 | 13.95 | 14.51 | 14.51 | 22,100 |
Apr 15, 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 16.28 | 1,500 |
Apr 12, 2024 | 16.21 | 16.21 | 16.00 | 16.00 | 16.00 | 3,600 |
Apr 11, 2024 | 16.30 | 16.30 | 16.00 | 16.25 | 16.25 | 1,800 |
Apr 10, 2024 | 16.19 | 16.70 | 16.00 | 16.31 | 16.31 | 10,900 |
Apr 09, 2024 | 16.40 | 16.96 | 16.01 | 16.55 | 16.55 | 9,500 |
Apr 08, 2024 | 16.22 | 17.06 | 15.85 | 16.27 | 16.27 | 23,500 |
Apr 05, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 04, 2024 | 15.18 | 15.96 | 15.15 | 15.70 | 15.70 | 7,800 |
Apr 03, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 600 |
Apr 02, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 300 |
Apr 01, 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 800 |
Mar 28, 2024 | 15.95 | 16.00 | 15.06 | 15.71 | 15.71 | 6,300 |
Mar 27, 2024 | 16.06 | 16.06 | 15.17 | 15.54 | 15.54 | 9,900 |
Mar 26, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 22,300 |
Mar 25, 2024 | 16.57 | 16.57 | 16.32 | 16.50 | 16.50 | 1,900 |
Mar 22, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Mar 21, 2024 | 16.45 | 16.47 | 15.96 | 15.96 | 15.96 | 2,800 |
Mar 20, 2024 | 16.45 | 16.45 | 15.50 | 15.87 | 15.87 | 13,500 |
Mar 19, 2024 | 16.00 | 16.42 | 15.67 | 16.20 | 16.20 | 19,300 |
Mar 18, 2024 | 17.01 | 17.39 | 17.01 | 17.39 | 17.39 | 10,200 |
Mar 15, 2024 | 16.73 | 16.99 | 16.73 | 16.99 | 16.99 | 2,000 |
Mar 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
Mar 13, 2024 | 16.52 | 17.00 | 16.52 | 17.00 | 17.00 | 1,000 |
Mar 12, 2024 | 16.54 | 17.00 | 16.40 | 17.00 | 17.00 | 1,600 |
Mar 11, 2024 | 16.35 | 17.00 | 16.33 | 16.65 | 16.65 | 4,200 |
Mar 08, 2024 | 17.03 | 17.15 | 16.95 | 16.95 | 16.95 | 1,000 |
Mar 07, 2024 | 17.25 | 17.25 | 16.72 | 17.00 | 17.00 | 8,000 |
Mar 06, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 6,700 |
Mar 05, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
Mar 04, 2024 | 17.10 | 17.51 | 17.10 | 17.51 | 17.51 | 700 |
Mar 01, 2024 | 18.40 | 18.40 | 17.86 | 17.86 | 17.86 | 7,600 |
Feb 29, 2024 | 17.70 | 17.86 | 17.62 | 17.62 | 17.62 | 3,600 |
Feb 28, 2024 | 18.82 | 19.50 | 17.69 | 17.86 | 17.86 | 29,900 |
Feb 27, 2024 | 18.98 | 20.00 | 18.55 | 19.00 | 19.00 | 6,500 |
Feb 26, 2024 | 17.40 | 19.90 | 17.40 | 18.85 | 18.85 | 12,000 |
Feb 23, 2024 | 17.07 | 17.50 | 17.01 | 17.30 | 17.30 | 1,400 |
Feb 22, 2024 | 17.06 | 19.00 | 16.91 | 17.62 | 17.62 | 11,300 |
Feb 21, 2024 | 17.51 | 17.51 | 16.00 | 16.36 | 16.36 | 9,100 |
Feb 20, 2024 | 16.17 | 18.36 | 15.67 | 17.00 | 17.00 | 21,600 |
Feb 16, 2024 | 16.65 | 16.65 | 15.45 | 15.77 | 15.77 | 2,000 |
Feb 15, 2024 | 15.29 | 20.26 | 15.24 | 15.98 | 15.98 | 13,800 |
Feb 14, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1,700 |
Feb 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 600 |
Feb 12, 2024 | 15.17 | 15.44 | 15.17 | 15.44 | 15.44 | 2,600 |
Feb 09, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Feb 08, 2024 | 15.56 | 15.70 | 15.00 | 15.29 | 15.29 | 3,300 |
Feb 07, 2024 | 15.21 | 16.55 | 15.09 | 15.68 | 15.68 | 6,300 |
Feb 06, 2024 | 15.49 | 15.59 | 15.24 | 15.33 | 15.33 | 4,300 |
Feb 05, 2024 | 15.18 | 15.70 | 15.00 | 15.14 | 15.14 | 4,400 |
Feb 02, 2024 | 15.29 | 15.59 | 15.11 | 15.41 | 15.41 | 3,800 |
Feb 01, 2024 | 15.40 | 15.65 | 14.80 | 15.49 | 15.49 | 11,400 |
Jan 31, 2024 | 16.00 | 16.01 | 15.20 | 15.69 | 15.69 | 14,000 |
Jan 30, 2024 | 15.75 | 15.92 | 15.23 | 15.92 | 15.92 | 3,300 |
Jan 29, 2024 | 15.90 | 16.80 | 15.66 | 16.43 | 16.43 | 8,700 |
Jan 26, 2024 | 16.00 | 17.00 | 15.70 | 15.91 | 15.91 | 7,800 |
Jan 25, 2024 | 15.39 | 16.40 | 15.19 | 16.20 | 16.20 | 7,600 |
Jan 24, 2024 | 15.57 | 16.00 | 14.79 | 16.00 | 16.00 | 3,800 |
Jan 23, 2024 | 15.21 | 15.62 | 15.21 | 15.59 | 15.59 | 6,500 |
Jan 22, 2024 | 15.34 | 15.75 | 14.90 | 15.75 | 15.75 | 4,900 |
Jan 19, 2024 | 15.49 | 15.49 | 14.90 | 14.91 | 14.91 | 3,400 |
Jan 18, 2024 | 14.90 | 15.06 | 14.90 | 15.05 | 15.05 | 3,000 |
Jan 17, 2024 | 14.54 | 15.00 | 14.45 | 14.91 | 14.91 | 1,700 |
Jan 16, 2024 | 14.69 | 15.05 | 14.69 | 14.90 | 14.90 | 3,300 |
Jan 12, 2024 | 15.40 | 15.55 | 15.20 | 15.38 | 15.38 | 1,700 |
Jan 11, 2024 | 15.41 | 15.41 | 14.89 | 14.95 | 14.95 | 6,300 |
Jan 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Jan 09, 2024 | 15.00 | 15.75 | 14.96 | 15.02 | 15.02 | 6,500 |
Jan 08, 2024 | 15.45 | 16.38 | 15.45 | 16.30 | 16.30 | 3,400 |
Jan 05, 2024 | 15.67 | 16.30 | 15.67 | 16.30 | 16.30 | 600 |
Jan 04, 2024 | 15.30 | 16.31 | 15.30 | 16.01 | 16.01 | 4,700 |
Jan 03, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jan 02, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Dec 29, 2023 | 14.64 | 14.99 | 14.44 | 14.95 | 14.95 | 3,600 |
Dec 28, 2023 | 14.51 | 14.62 | 14.51 | 14.62 | 14.62 | 700 |
Dec 27, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Dec 26, 2023 | 14.89 | 15.10 | 14.00 | 15.09 | 15.09 | 1,000 |
Dec 22, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Dec 21, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Dec 20, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 400 |
Dec 19, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Dec 18, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Dec 15, 2023 | 14.49 | 14.50 | 14.49 | 14.49 | 14.49 | 700 |
Dec 14, 2023 | 14.52 | 14.52 | 14.40 | 14.50 | 14.50 | 1,600 |
Dec 13, 2023 | 14.30 | 14.70 | 14.30 | 14.42 | 14.42 | 1,100 |
Dec 12, 2023 | 14.00 | 14.39 | 13.90 | 14.39 | 14.39 | 1,200 |
Dec 11, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Dec 08, 2023 | 13.21 | 13.88 | 13.21 | 13.88 | 13.88 | 500 |
Dec 07, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
Dec 06, 2023 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | 800 |
Dec 05, 2023 | 13.35 | 13.78 | 13.15 | 13.22 | 13.22 | 1,100 |
Dec 04, 2023 | 12.10 | 12.43 | 12.10 | 12.43 | 12.43 | 2,600 |
Dec 01, 2023 | 13.99 | 13.99 | 13.05 | 13.05 | 13.05 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |