Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.75 | 14.75 | 14.39 | 14.50 | 14.50 | 40,808 |
May 02, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 7,396 |
May 01, 2024 | 14.89 | 14.97 | 14.69 | 14.79 | 14.79 | 20,662 |
Apr 30, 2024 | 14.74 | 15.09 | 14.60 | 14.82 | 14.82 | 74,749 |
Apr 29, 2024 | 14.78 | 14.82 | 14.71 | 14.71 | 14.71 | 23,558 |
Apr 26, 2024 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | 32,203 |
Apr 25, 2024 | 14.81 | 15.01 | 14.81 | 14.98 | 14.98 | 51,407 |
Apr 24, 2024 | 14.80 | 14.88 | 14.76 | 14.81 | 14.81 | 16,461 |
Apr 23, 2024 | 14.81 | 14.82 | 14.71 | 14.78 | 14.78 | 33,467 |
Apr 22, 2024 | 14.81 | 14.86 | 14.70 | 14.78 | 14.78 | 123,246 |
Apr 19, 2024 | 14.84 | 14.84 | 14.65 | 14.67 | 14.67 | 14,247 |
Apr 18, 2024 | 14.81 | 14.89 | 14.69 | 14.84 | 14.84 | 33,879 |
Apr 17, 2024 | 14.90 | 14.93 | 14.80 | 14.80 | 14.80 | 28,420 |
Apr 16, 2024 | 14.92 | 14.96 | 14.79 | 14.95 | 14.95 | 20,201 |
Apr 15, 2024 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 32,253 |
Apr 12, 2024 | 14.91 | 14.95 | 14.82 | 14.95 | 14.95 | 39,265 |
Apr 11, 2024 | 14.93 | 14.95 | 14.83 | 14.89 | 14.89 | 25,149 |
Apr 10, 2024 | 14.89 | 14.95 | 14.81 | 14.89 | 14.89 | 58,441 |
Apr 09, 2024 | 14.84 | 14.88 | 14.70 | 14.82 | 14.82 | 8,831 |
Apr 08, 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 14.95 | 20,359 |
Apr 05, 2024 | 14.89 | 14.89 | 14.71 | 14.83 | 14.83 | 7,124 |
Apr 04, 2024 | 14.97 | 14.97 | 14.75 | 14.97 | 14.97 | 33,340 |
Apr 03, 2024 | 14.81 | 14.96 | 14.81 | 14.95 | 14.95 | 16,159 |
Apr 02, 2024 | 14.82 | 14.95 | 14.82 | 14.95 | 14.95 | 6,776 |
Apr 01, 2024 | 14.74 | 14.91 | 14.74 | 14.82 | 14.82 | 5,609 |
Mar 28, 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.93 | 4,895 |
Mar 27, 2024 | 14.98 | 14.98 | 14.78 | 14.78 | 14.78 | 14,940 |
Mar 26, 2024 | 14.85 | 14.97 | 14.77 | 14.97 | 14.97 | 122,687 |
Mar 25, 2024 | 14.80 | 14.94 | 14.75 | 14.94 | 14.94 | 11,037 |
Mar 22, 2024 | 14.88 | 14.88 | 14.70 | 14.84 | 14.84 | 19,201 |
Mar 21, 2024 | 14.64 | 14.95 | 14.53 | 14.63 | 14.63 | 46,876 |
Mar 20, 2024 | 14.74 | 14.74 | 14.52 | 14.52 | 14.52 | 9,368 |
Mar 19, 2024 | 14.52 | 14.66 | 14.49 | 14.66 | 14.66 | 32,844 |
Mar 18, 2024 | 14.58 | 14.77 | 14.50 | 14.77 | 14.77 | 54,980 |
Mar 15, 2024 | 14.73 | 14.73 | 14.59 | 14.70 | 14.70 | 182,460 |
Mar 14, 2024 | 14.75 | 14.75 | 14.60 | 14.73 | 14.73 | 14,882 |
Mar 13, 2024 | 14.70 | 14.82 | 14.51 | 14.75 | 14.75 | 5,607 |
Mar 12, 2024 | 14.38 | 14.78 | 14.25 | 14.51 | 14.51 | 15,296 |
Mar 11, 2024 | 14.22 | 14.35 | 14.05 | 14.35 | 14.35 | 17,578 |
Mar 08, 2024 | 14.12 | 14.23 | 14.02 | 14.20 | 14.20 | 29,547 |
Mar 07, 2024 | 14.30 | 14.30 | 14.10 | 14.23 | 14.23 | 8,677 |
Mar 06, 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.26 | 33,243 |
Mar 05, 2024 | 14.41 | 14.43 | 14.14 | 14.17 | 14.17 | 17,621 |
Mar 04, 2024 | 14.30 | 14.68 | 14.24 | 14.68 | 14.68 | 8,997 |
Mar 01, 2024 | 14.52 | 14.90 | 14.30 | 14.30 | 14.30 | 52,110 |
Feb 29, 2024 | 14.63 | 14.63 | 14.07 | 14.35 | 14.35 | 66,418 |
Feb 28, 2024 | 14.44 | 14.50 | 14.38 | 14.50 | 14.50 | 6,827 |
Feb 27, 2024 | 14.56 | 14.60 | 14.49 | 14.49 | 14.49 | 5,343 |
Feb 26, 2024 | 14.60 | 14.61 | 14.44 | 14.51 | 14.51 | 16,407 |
Feb 23, 2024 | 14.53 | 14.60 | 14.30 | 14.55 | 14.55 | 11,570 |
Feb 22, 2024 | 14.86 | 14.86 | 14.46 | 14.52 | 14.52 | 15,884 |
Feb 21, 2024 | 14.52 | 14.69 | 14.40 | 14.60 | 14.60 | 74,999 |
Feb 20, 2024 | 14.35 | 14.85 | 14.20 | 14.54 | 14.54 | 22,925 |
Feb 16, 2024 | 14.43 | 14.67 | 14.35 | 14.47 | 14.47 | 74,139 |
Feb 15, 2024 | 14.68 | 14.68 | 14.05 | 14.31 | 14.31 | 33,481 |
Feb 14, 2024 | 14.89 | 14.89 | 14.12 | 14.30 | 14.30 | 19,697 |
Feb 13, 2024 | 14.52 | 14.52 | 14.08 | 14.25 | 14.25 | 41,048 |
Feb 12, 2024 | 15.24 | 15.24 | 14.69 | 14.71 | 14.71 | 16,625 |
Feb 09, 2024 | 14.49 | 15.01 | 14.27 | 15.01 | 15.01 | 43,011 |
Feb 08, 2024 | 14.76 | 14.76 | 13.88 | 14.04 | 14.04 | 114,153 |
Feb 07, 2024 | 15.00 | 15.00 | 14.83 | 14.89 | 14.89 | 29,731 |
Feb 06, 2024 | 15.00 | 15.00 | 14.69 | 14.89 | 14.89 | 20,969 |
Feb 05, 2024 | 15.04 | 15.04 | 14.82 | 14.87 | 14.87 | 6,640 |
Feb 02, 2024 | 14.86 | 14.94 | 14.79 | 14.80 | 14.80 | 9,718 |
Feb 01, 2024 | 14.98 | 15.01 | 14.80 | 14.80 | 14.80 | 4,406 |
Jan 31, 2024 | 15.15 | 15.15 | 14.75 | 14.98 | 14.98 | 9,603 |
Jan 30, 2024 | 14.90 | 15.01 | 14.90 | 14.90 | 14.90 | 8,850 |
Jan 29, 2024 | 14.96 | 15.14 | 14.89 | 15.01 | 15.01 | 6,697 |
Jan 26, 2024 | 14.99 | 15.09 | 14.95 | 14.99 | 14.99 | 4,699 |
Jan 25, 2024 | 15.05 | 15.05 | 14.80 | 14.99 | 14.99 | 11,222 |
Jan 24, 2024 | 15.10 | 15.30 | 15.00 | 15.08 | 15.08 | 7,862 |
Jan 23, 2024 | 14.87 | 15.00 | 14.65 | 14.98 | 14.98 | 14,888 |
Jan 22, 2024 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 14,015 |
Jan 19, 2024 | 14.53 | 14.55 | 14.23 | 14.25 | 14.25 | 48,692 |
Jan 18, 2024 | 14.35 | 14.63 | 14.28 | 14.40 | 14.40 | 12,668 |
Jan 17, 2024 | 14.83 | 14.86 | 14.35 | 14.35 | 14.35 | 9,187 |
Jan 16, 2024 | 14.66 | 15.00 | 14.64 | 14.80 | 14.80 | 10,089 |
Jan 15, 2024 | 14.88 | 15.10 | 14.86 | 15.00 | 15.00 | 5,394 |
Jan 12, 2024 | 14.58 | 14.98 | 14.58 | 14.76 | 14.76 | 11,498 |
Jan 11, 2024 | 14.35 | 14.58 | 14.31 | 14.58 | 14.58 | 15,770 |
Jan 10, 2024 | 14.59 | 14.79 | 14.29 | 14.29 | 14.29 | 17,289 |
Jan 09, 2024 | 14.54 | 14.60 | 14.39 | 14.60 | 14.60 | 6,247 |
Jan 08, 2024 | 14.72 | 14.78 | 14.37 | 14.60 | 14.60 | 89,886 |
Jan 05, 2024 | 14.80 | 14.91 | 14.75 | 14.80 | 14.80 | 16,084 |
Jan 04, 2024 | 14.73 | 14.75 | 14.53 | 14.70 | 14.70 | 2,291 |
Jan 03, 2024 | 15.09 | 15.10 | 14.49 | 14.60 | 14.60 | 43,422 |
Jan 02, 2024 | 14.76 | 15.19 | 14.76 | 14.99 | 14.99 | 21,098 |
Dec 29, 2023 | 15.23 | 15.50 | 14.95 | 15.20 | 15.20 | 5,630 |
Dec 28, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 15.07 | 7,787 |
Dec 27, 2023 | 15.04 | 15.10 | 14.69 | 14.83 | 14.83 | 13,660 |
Dec 22, 2023 | 15.29 | 15.29 | 14.75 | 14.89 | 14.89 | 18,275 |
Dec 21, 2023 | 15.15 | 15.44 | 15.15 | 15.36 | 15.36 | 18,074 |
Dec 20, 2023 | 15.24 | 15.35 | 15.00 | 15.26 | 15.26 | 16,425 |
Dec 19, 2023 | 15.57 | 15.85 | 15.24 | 15.25 | 15.25 | 49,942 |
Dec 18, 2023 | 14.66 | 15.50 | 14.65 | 15.50 | 15.50 | 90,998 |
Dec 15, 2023 | 14.48 | 14.89 | 14.42 | 14.76 | 14.76 | 84,374 |
Dec 14, 2023 | 14.40 | 14.48 | 14.32 | 14.47 | 14.47 | 9,699 |
Dec 13, 2023 | 13.89 | 14.39 | 13.85 | 14.39 | 14.39 | 81,730 |
Dec 12, 2023 | 13.50 | 13.81 | 13.44 | 13.73 | 13.73 | 28,935 |
Dec 11, 2023 | 13.29 | 13.50 | 13.21 | 13.22 | 13.22 | 32,775 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |