Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.41 | 17.71 | 17.00 | 17.08 | 17.08 | 51,487 |
Apr 18, 2024 | 18.42 | 18.42 | 17.67 | 17.74 | 17.74 | 25,586 |
Apr 17, 2024 | 17.14 | 18.78 | 17.12 | 18.19 | 18.19 | 131,554 |
Apr 16, 2024 | 16.76 | 17.77 | 16.75 | 17.01 | 17.01 | 54,873 |
Apr 15, 2024 | 17.67 | 17.72 | 16.83 | 17.18 | 17.18 | 79,951 |
Apr 12, 2024 | 19.00 | 19.19 | 17.25 | 17.56 | 17.56 | 142,673 |
Apr 11, 2024 | 18.68 | 19.44 | 18.34 | 19.28 | 19.28 | 41,048 |
Apr 10, 2024 | 19.00 | 19.60 | 18.76 | 18.90 | 18.90 | 41,963 |
Apr 09, 2024 | 19.13 | 19.42 | 18.75 | 19.40 | 19.40 | 41,071 |
Apr 08, 2024 | 19.16 | 19.59 | 18.78 | 19.57 | 19.57 | 47,208 |
Apr 05, 2024 | 18.35 | 19.19 | 18.05 | 19.10 | 19.10 | 204,965 |
Apr 04, 2024 | 19.97 | 20.74 | 17.71 | 17.95 | 17.95 | 311,590 |
Apr 03, 2024 | 20.34 | 20.34 | 19.73 | 20.25 | 20.25 | 116,170 |
Apr 02, 2024 | 20.25 | 20.36 | 19.80 | 20.10 | 20.10 | 90,788 |
Apr 01, 2024 | 18.91 | 20.40 | 18.91 | 20.31 | 20.31 | 239,396 |
Mar 28, 2024 | 20.15 | 20.32 | 19.24 | 19.84 | 19.84 | 178,746 |
Mar 27, 2024 | 19.20 | 20.30 | 18.52 | 20.11 | 20.11 | 277,135 |
Mar 26, 2024 | 18.35 | 19.30 | 18.26 | 19.25 | 19.25 | 186,460 |
Mar 25, 2024 | 19.54 | 19.56 | 18.10 | 18.10 | 18.10 | 156,466 |
Mar 22, 2024 | 19.05 | 19.14 | 18.31 | 18.92 | 18.92 | 232,173 |
Mar 21, 2024 | 17.96 | 18.96 | 17.48 | 18.96 | 18.96 | 242,760 |
Mar 20, 2024 | 18.83 | 18.88 | 17.55 | 17.68 | 17.68 | 132,556 |
Mar 19, 2024 | 18.00 | 18.36 | 17.39 | 18.21 | 18.21 | 125,513 |
Mar 18, 2024 | 17.36 | 18.29 | 17.36 | 18.05 | 18.05 | 292,515 |
Mar 15, 2024 | 16.11 | 17.66 | 16.05 | 17.26 | 17.26 | 288,750 |
Mar 14, 2024 | 15.69 | 15.99 | 15.10 | 15.69 | 15.69 | 60,829 |
Mar 13, 2024 | 14.97 | 15.60 | 14.97 | 15.48 | 15.48 | 81,359 |
Mar 12, 2024 | 15.65 | 15.65 | 14.72 | 15.00 | 15.00 | 139,714 |
Mar 11, 2024 | 16.04 | 16.11 | 15.20 | 15.58 | 15.58 | 164,633 |
Mar 08, 2024 | 15.86 | 16.40 | 15.85 | 16.35 | 16.35 | 126,856 |
Mar 07, 2024 | 16.38 | 16.38 | 15.26 | 15.56 | 15.56 | 185,377 |
Mar 06, 2024 | 17.04 | 17.22 | 16.12 | 16.18 | 16.18 | 166,953 |
Mar 05, 2024 | 17.20 | 18.12 | 16.95 | 17.39 | 17.39 | 192,078 |
Mar 04, 2024 | 17.25 | 17.75 | 17.21 | 17.43 | 17.43 | 73,330 |
Mar 01, 2024 | 17.05 | 17.87 | 16.97 | 17.70 | 17.70 | 210,246 |
Feb 29, 2024 | 17.65 | 18.17 | 16.94 | 17.00 | 17.00 | 277,308 |
Feb 28, 2024 | 17.76 | 18.00 | 17.12 | 17.12 | 17.12 | 122,045 |
Feb 27, 2024 | 18.56 | 18.58 | 17.59 | 17.60 | 17.60 | 124,333 |
Feb 26, 2024 | 19.00 | 19.23 | 18.28 | 18.43 | 18.43 | 122,094 |
Feb 23, 2024 | 18.71 | 19.29 | 18.62 | 19.29 | 19.29 | 207,679 |
Feb 22, 2024 | 17.94 | 18.73 | 17.93 | 18.70 | 18.70 | 103,309 |
Feb 21, 2024 | 17.95 | 18.12 | 17.75 | 17.92 | 17.92 | 83,682 |
Feb 20, 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 18.04 | 89,089 |
Feb 16, 2024 | 18.16 | 18.85 | 17.95 | 18.84 | 18.84 | 230,552 |
Feb 15, 2024 | 17.20 | 18.80 | 17.20 | 18.63 | 18.63 | 228,779 |
Feb 14, 2024 | 17.40 | 17.84 | 17.16 | 17.51 | 17.51 | 238,124 |
Feb 13, 2024 | 16.71 | 18.17 | 16.50 | 17.36 | 17.36 | 263,309 |
Feb 12, 2024 | 17.64 | 18.50 | 17.00 | 17.29 | 17.29 | 222,602 |
Feb 09, 2024 | 17.67 | 18.03 | 17.58 | 17.70 | 17.70 | 83,552 |
Feb 08, 2024 | 18.28 | 18.28 | 17.74 | 17.76 | 17.76 | 189,150 |
Feb 07, 2024 | 18.50 | 18.85 | 18.16 | 18.22 | 18.22 | 152,906 |
Feb 06, 2024 | 17.93 | 19.30 | 17.78 | 18.78 | 18.78 | 340,342 |
Feb 05, 2024 | 18.15 | 18.56 | 17.60 | 17.90 | 17.90 | 108,776 |
Feb 02, 2024 | 18.39 | 19.00 | 17.91 | 18.52 | 18.52 | 312,696 |
Feb 01, 2024 | 17.70 | 18.60 | 17.57 | 18.53 | 18.53 | 311,815 |
Jan 31, 2024 | 17.50 | 18.00 | 17.15 | 17.71 | 17.71 | 65,745 |
Jan 30, 2024 | 17.52 | 18.00 | 17.17 | 17.70 | 17.70 | 214,409 |
Jan 29, 2024 | 17.85 | 17.85 | 17.17 | 17.64 | 17.64 | 106,313 |
Jan 26, 2024 | 18.59 | 18.59 | 17.82 | 17.82 | 17.82 | 105,131 |
Jan 25, 2024 | 17.71 | 18.13 | 17.69 | 17.87 | 17.87 | 130,497 |
Jan 24, 2024 | 17.34 | 18.60 | 17.30 | 17.99 | 17.99 | 326,889 |
Jan 23, 2024 | 17.45 | 17.55 | 17.14 | 17.32 | 17.32 | 64,057 |
Jan 22, 2024 | 17.45 | 17.96 | 17.02 | 17.79 | 17.79 | 237,245 |
Jan 19, 2024 | 16.72 | 17.46 | 16.11 | 17.18 | 17.18 | 169,257 |
Jan 18, 2024 | 17.49 | 17.72 | 16.58 | 16.77 | 16.77 | 152,446 |
Jan 17, 2024 | 17.47 | 17.64 | 17.10 | 17.41 | 17.41 | 234,640 |
Jan 16, 2024 | 18.25 | 18.30 | 17.03 | 17.57 | 17.57 | 543,401 |
Jan 15, 2024 | 17.24 | 18.12 | 17.10 | 18.08 | 18.08 | 161,500 |
Jan 12, 2024 | 15.05 | 16.84 | 15.05 | 16.82 | 16.82 | 466,409 |
Jan 11, 2024 | 14.39 | 15.23 | 14.37 | 15.06 | 15.06 | 101,752 |
Jan 10, 2024 | 15.02 | 15.17 | 14.30 | 14.53 | 14.53 | 141,031 |
Jan 09, 2024 | 15.86 | 15.90 | 14.92 | 15.04 | 15.04 | 164,908 |
Jan 08, 2024 | 15.80 | 16.19 | 15.46 | 15.82 | 15.82 | 201,543 |
Jan 05, 2024 | 14.85 | 16.18 | 14.65 | 15.82 | 15.82 | 357,691 |
Jan 04, 2024 | 15.00 | 15.58 | 14.80 | 14.99 | 14.99 | 204,717 |
Jan 03, 2024 | 14.94 | 15.65 | 14.08 | 14.94 | 14.94 | 311,849 |
Jan 02, 2024 | 15.00 | 15.16 | 14.17 | 14.43 | 14.43 | 92,934 |
Dec 29, 2023 | 15.20 | 15.27 | 14.30 | 14.87 | 14.87 | 134,727 |
Dec 28, 2023 | 15.17 | 15.43 | 14.86 | 15.12 | 15.12 | 120,315 |
Dec 27, 2023 | 14.61 | 15.29 | 14.61 | 14.78 | 14.78 | 184,374 |
Dec 22, 2023 | 13.15 | 14.03 | 12.90 | 14.03 | 14.03 | 210,700 |
Dec 21, 2023 | 13.65 | 13.65 | 12.92 | 12.93 | 12.93 | 116,807 |
Dec 20, 2023 | 13.05 | 13.24 | 12.92 | 13.21 | 13.21 | 88,601 |
Dec 19, 2023 | 13.23 | 13.42 | 12.99 | 13.02 | 13.02 | 97,071 |
Dec 18, 2023 | 13.49 | 13.92 | 13.25 | 13.25 | 13.25 | 96,737 |
Dec 15, 2023 | 13.28 | 13.98 | 13.07 | 13.98 | 13.98 | 138,613 |
Dec 14, 2023 | 13.80 | 13.80 | 13.00 | 13.51 | 13.51 | 137,821 |
Dec 13, 2023 | 12.75 | 13.77 | 12.75 | 13.76 | 13.76 | 130,849 |
Dec 12, 2023 | 14.50 | 14.86 | 12.92 | 13.56 | 13.56 | 273,998 |
Dec 11, 2023 | 15.24 | 15.70 | 14.73 | 14.86 | 14.86 | 164,597 |
Dec 08, 2023 | 15.51 | 15.75 | 15.25 | 15.45 | 15.45 | 98,979 |
Dec 07, 2023 | 15.85 | 15.97 | 15.60 | 15.61 | 15.61 | 129,886 |
Dec 06, 2023 | 15.48 | 15.96 | 15.32 | 15.75 | 15.75 | 388,341 |
Dec 05, 2023 | 15.07 | 15.60 | 15.07 | 15.20 | 15.20 | 148,720 |
Dec 04, 2023 | 14.25 | 15.62 | 14.05 | 15.30 | 15.30 | 381,318 |
Dec 01, 2023 | 13.96 | 14.38 | 13.96 | 14.17 | 14.17 | 106,168 |
Nov 30, 2023 | 14.07 | 14.38 | 13.82 | 14.25 | 14.25 | 55,892 |
Nov 29, 2023 | 13.99 | 14.40 | 13.75 | 13.93 | 13.93 | 189,178 |
Nov 28, 2023 | 13.69 | 14.24 | 13.48 | 14.22 | 14.22 | 100,232 |
Nov 27, 2023 | 13.56 | 14.00 | 13.35 | 13.78 | 13.78 | 72,358 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |