Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.91 | 17.99 | 16.55 | 16.98 | 16.98 | 44,559 |
Apr 25, 2024 | 17.77 | 17.83 | 16.68 | 17.25 | 17.25 | 11,141 |
Apr 24, 2024 | 16.95 | 17.90 | 16.95 | 17.20 | 17.20 | 172,172 |
Apr 23, 2024 | 16.10 | 17.00 | 15.99 | 16.50 | 16.50 | 88,230 |
Apr 22, 2024 | 15.10 | 16.95 | 15.10 | 16.50 | 16.50 | 123,231 |
Apr 19, 2024 | 15.05 | 15.75 | 15.05 | 15.50 | 15.50 | 11,798 |
Apr 18, 2024 | 15.00 | 16.15 | 15.00 | 15.50 | 15.50 | 12,266 |
Apr 17, 2024 | 15.10 | 16.00 | 15.00 | 15.27 | 15.27 | 6,955 |
Apr 16, 2024 | 15.55 | 15.55 | 15.00 | 15.50 | 15.50 | 23,301 |
Apr 15, 2024 | 15.54 | 15.54 | 15.54 | 15.88 | 15.88 | 10,782 |
Apr 12, 2024 | 14.90 | 16.15 | 14.90 | 16.02 | 16.02 | 233,612 |
Apr 11, 2024 | 14.45 | 14.54 | 13.25 | 14.50 | 14.50 | 26,240 |
Apr 10, 2024 | 13.85 | 14.40 | 13.46 | 13.82 | 13.82 | 16,636 |
Apr 09, 2024 | 13.30 | 14.20 | 12.90 | 14.20 | 14.20 | 37,964 |
Apr 08, 2024 | 12.80 | 14.13 | 12.80 | 13.63 | 13.63 | 21,806 |
Apr 05, 2024 | 13.65 | 14.40 | 12.85 | 14.43 | 14.43 | 9,061 |
Apr 04, 2024 | 13.50 | 14.05 | 13.50 | 14.00 | 14.00 | 152,514 |
Apr 03, 2024 | 14.00 | 14.32 | 12.85 | 14.23 | 14.23 | 17,044 |
Apr 02, 2024 | 13.95 | 14.00 | 12.84 | 13.52 | 13.52 | 35,617 |
Mar 28, 2024 | 13.05 | 14.51 | 12.50 | 13.18 | 13.18 | 88,796 |
Mar 27, 2024 | 13.95 | 14.30 | 13.83 | 14.15 | 14.15 | 34,987 |
Mar 26, 2024 | 13.05 | 14.25 | 13.00 | 13.32 | 13.32 | 81,585 |
Mar 25, 2024 | 13.35 | 14.15 | 12.94 | 14.13 | 14.13 | 474,093 |
Mar 22, 2024 | 14.35 | 14.73 | 13.05 | 13.38 | 13.38 | 34,718 |
Mar 21, 2024 | 14.50 | 14.59 | 13.85 | 14.35 | 14.35 | 37,245 |
Mar 20, 2024 | 14.85 | 14.90 | 13.85 | 14.35 | 14.35 | 24,698 |
Mar 19, 2024 | 14.55 | 14.61 | 13.99 | 14.63 | 14.63 | 14,419 |
Mar 18, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Mar 15, 2024 | 14.55 | 14.90 | 14.45 | 14.75 | 14.75 | 141,396 |
Mar 14, 2024 | 14.45 | 14.81 | 14.00 | 14.35 | 14.35 | 106,035 |
Mar 13, 2024 | 14.00 | 14.84 | 14.00 | 14.50 | 14.50 | 84,244 |
Mar 12, 2024 | 14.35 | 14.81 | 13.80 | 14.38 | 14.38 | 102,260 |
Mar 11, 2024 | 14.35 | 14.70 | 14.35 | 14.40 | 14.40 | 26,452 |
Mar 08, 2024 | 14.35 | 14.70 | 14.35 | 14.55 | 14.55 | 91,998 |
Mar 07, 2024 | 13.70 | 14.35 | 13.00 | 14.55 | 14.55 | 258,946 |
Mar 06, 2024 | 13.50 | 13.60 | 13.50 | 14.00 | 14.00 | 19,921 |
Mar 05, 2024 | 13.50 | 13.97 | 12.07 | 13.60 | 13.60 | 388,274 |
Mar 04, 2024 | 13.97 | 13.97 | 13.97 | 13.50 | 13.50 | 39 |
Mar 01, 2024 | 14.00 | 14.00 | 13.98 | 13.75 | 13.75 | 18,670 |
Feb 29, 2024 | 13.50 | 13.75 | 13.30 | 13.63 | 13.63 | 87,155 |
Feb 28, 2024 | 13.50 | 13.74 | 13.44 | 13.63 | 13.63 | 76,949 |
Feb 27, 2024 | 13.56 | 14.00 | 13.56 | 13.75 | 13.75 | 21,579 |
Feb 26, 2024 | 13.30 | 13.75 | 13.00 | 13.88 | 13.88 | 5,779 |
Feb 23, 2024 | 13.50 | 13.65 | 12.42 | 13.57 | 13.57 | 41,042 |
Feb 22, 2024 | 12.05 | 13.53 | 12.00 | 13.60 | 13.60 | 170,128 |
Feb 21, 2024 | 12.50 | 12.50 | 12.07 | 12.13 | 12.13 | 11,046 |
Feb 20, 2024 | 12.50 | 12.52 | 12.50 | 12.93 | 12.93 | 15,219 |
Feb 19, 2024 | 13.35 | 13.40 | 12.75 | 13.02 | 13.02 | 11,672 |
Feb 16, 2024 | 13.40 | 13.40 | 12.65 | 12.77 | 12.77 | 1,083 |
Feb 15, 2024 | 12.33 | 13.01 | 12.33 | 12.88 | 12.88 | 10,572 |
Feb 14, 2024 | 13.04 | 13.04 | 12.68 | 12.55 | 12.55 | 192 |
Feb 13, 2024 | 13.40 | 13.40 | 12.50 | 12.95 | 12.95 | 111,300 |
Feb 12, 2024 | 12.50 | 13.65 | 12.50 | 12.98 | 12.98 | 408 |
Feb 09, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Feb 08, 2024 | 12.50 | 12.67 | 12.50 | 13.10 | 13.10 | 414 |
Feb 07, 2024 | 13.30 | 13.30 | 12.50 | 13.10 | 13.10 | 32,952 |
Feb 06, 2024 | 13.00 | 13.15 | 12.95 | 13.27 | 13.27 | 53,186 |
Feb 05, 2024 | 13.30 | 13.59 | 13.00 | 13.15 | 13.15 | 39,792 |
Feb 02, 2024 | 14.27 | 14.27 | 14.27 | 13.90 | 13.90 | 617 |
Feb 01, 2024 | 14.00 | 14.00 | 14.00 | 14.07 | 14.07 | 23,237 |
Jan 31, 2024 | 13.70 | 14.82 | 13.70 | 14.20 | 14.20 | 10,527 |
Jan 30, 2024 | 13.30 | 13.30 | 13.10 | 14.05 | 14.05 | 74,746 |
Jan 29, 2024 | 15.10 | 15.10 | 13.65 | 13.85 | 13.85 | 76,872 |
Jan 26, 2024 | 16.55 | 16.55 | 15.12 | 15.10 | 15.10 | 17,164 |
Jan 25, 2024 | 15.60 | 15.65 | 15.60 | 15.93 | 15.93 | 19,179 |
Jan 24, 2024 | 15.69 | 15.69 | 15.69 | 16.13 | 16.13 | 1,148 |
Jan 23, 2024 | 16.45 | 16.74 | 15.40 | 15.88 | 15.88 | 34,697 |
Jan 22, 2024 | 16.05 | 16.12 | 15.93 | 16.45 | 16.45 | 84,575 |
Jan 19, 2024 | 16.30 | 16.30 | 16.05 | 16.17 | 16.17 | 35,488 |
Jan 18, 2024 | 16.00 | 16.00 | 15.50 | 16.70 | 16.70 | 149,892 |
Jan 17, 2024 | 16.00 | 17.00 | 15.00 | 16.30 | 16.30 | 98,157 |
Jan 16, 2024 | 16.00 | 16.08 | 16.00 | 16.20 | 16.20 | 113,515 |
Jan 15, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 34,244 |
Jan 12, 2024 | 16.10 | 16.40 | 16.00 | 16.63 | 16.63 | 61,076 |
Jan 11, 2024 | 16.10 | 17.11 | 16.10 | 16.63 | 16.63 | 22,659 |
Jan 10, 2024 | 16.15 | 16.40 | 16.05 | 16.63 | 16.63 | 18,966 |
Jan 09, 2024 | 16.00 | 17.09 | 17.09 | 16.58 | 16.58 | 36,216 |
Jan 08, 2024 | 16.05 | 16.75 | 16.00 | 16.08 | 16.08 | 19,746 |
Jan 05, 2024 | 15.90 | 16.20 | 15.90 | 16.05 | 16.05 | 43,266 |
Jan 04, 2024 | 16.50 | 17.25 | 16.30 | 15.68 | 15.68 | 118,349 |
Jan 03, 2024 | 15.35 | 15.75 | 15.20 | 15.43 | 15.43 | 204,429 |
Jan 02, 2024 | 15.50 | 16.95 | 15.00 | 15.00 | 15.00 | 197,771 |
Dec 29, 2023 | 11.25 | 17.50 | 11.15 | 16.00 | 16.00 | 562,429 |
Dec 28, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 27, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 22, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 21, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 20, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 19, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 18, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 15, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 14, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 13, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 12, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 11, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 08, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 07, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 06, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 05, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 04, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |