Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.17 | 15.38 | 15.32 | 15.36 | 15.36 | 1,366 |
Apr 25, 2024 | 15.17 | 15.25 | 15.17 | 15.25 | 15.25 | 600 |
Apr 24, 2024 | 15.64 | 15.64 | 15.46 | 15.46 | 15.46 | 2,400 |
Apr 23, 2024 | 15.35 | 15.75 | 15.35 | 15.72 | 15.72 | 1,900 |
Apr 22, 2024 | 14.89 | 15.23 | 14.85 | 15.23 | 15.23 | 7,000 |
Apr 19, 2024 | 14.64 | 14.82 | 14.64 | 14.82 | 14.82 | 400 |
Apr 18, 2024 | 14.76 | 14.76 | 14.73 | 14.74 | 14.74 | 900 |
Apr 17, 2024 | 14.61 | 14.74 | 14.49 | 14.74 | 14.74 | 4,600 |
Apr 16, 2024 | 14.66 | 14.69 | 14.57 | 14.62 | 14.62 | 900 |
Apr 15, 2024 | 15.46 | 15.46 | 14.75 | 14.75 | 14.75 | 11,100 |
Apr 12, 2024 | 15.53 | 15.53 | 15.28 | 15.32 | 15.32 | 6,200 |
Apr 11, 2024 | 15.59 | 15.83 | 15.59 | 15.83 | 15.83 | 1,400 |
Apr 10, 2024 | 15.69 | 15.74 | 15.63 | 15.65 | 15.65 | 2,600 |
Apr 09, 2024 | 15.77 | 15.77 | 15.66 | 15.73 | 15.73 | 700 |
Apr 08, 2024 | 15.92 | 16.04 | 15.92 | 16.00 | 16.00 | 1,500 |
Apr 05, 2024 | 15.96 | 15.98 | 15.88 | 15.88 | 15.88 | 5,800 |
Apr 04, 2024 | 16.27 | 16.27 | 15.99 | 15.99 | 15.99 | 1,400 |
Apr 03, 2024 | 16.19 | 16.24 | 16.16 | 16.16 | 16.16 | 1,300 |
Apr 02, 2024 | 16.22 | 16.30 | 16.09 | 16.16 | 16.16 | 24,200 |
Apr 01, 2024 | 16.97 | 16.97 | 16.70 | 16.70 | 16.70 | 600 |
Mar 28, 2024 | 16.87 | 17.42 | 16.87 | 17.10 | 17.10 | 8,000 |
Mar 27, 2024 | 17.08 | 17.08 | 16.80 | 16.94 | 16.94 | 2,100 |
Mar 26, 2024 | 16.88 | 17.08 | 16.83 | 16.95 | 16.95 | 4,800 |
Mar 25, 2024 | 16.45 | 17.08 | 16.45 | 16.91 | 16.91 | 3,300 |
Mar 22, 2024 | 16.51 | 16.57 | 16.38 | 16.52 | 16.52 | 3,200 |
Mar 21, 2024 | 17.12 | 17.12 | 16.85 | 16.86 | 16.86 | 2,000 |
Mar 20, 2024 | 15.97 | 16.82 | 15.97 | 16.82 | 16.82 | 3,500 |
Mar 19, 2024 | 15.68 | 16.01 | 15.68 | 15.98 | 15.98 | 5,300 |
Mar 18, 2024 | 16.15 | 16.28 | 16.02 | 16.19 | 16.19 | 3,600 |
Mar 15, 2024 | 15.45 | 15.83 | 15.45 | 15.83 | 15.83 | 600 |
Mar 14, 2024 | 15.77 | 15.82 | 15.64 | 15.64 | 15.64 | 4,900 |
Mar 13, 2024 | 16.35 | 16.47 | 16.18 | 16.18 | 16.18 | 2,800 |
Mar 12, 2024 | 16.10 | 16.17 | 16.00 | 16.17 | 16.17 | 3,400 |
Mar 11, 2024 | 17.15 | 17.15 | 16.16 | 16.16 | 16.16 | 8,700 |
Mar 08, 2024 | 16.21 | 16.96 | 16.21 | 16.62 | 16.62 | 12,700 |
Mar 07, 2024 | 16.30 | 16.30 | 16.05 | 16.25 | 16.25 | 5,500 |
Mar 06, 2024 | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | 1,000 |
Mar 05, 2024 | 16.45 | 16.57 | 15.93 | 15.93 | 15.93 | 7,100 |
Mar 04, 2024 | 17.00 | 17.09 | 16.59 | 16.70 | 16.70 | 3,700 |
Mar 01, 2024 | 16.40 | 16.71 | 16.38 | 16.69 | 16.69 | 10,000 |
Feb 29, 2024 | 17.10 | 17.13 | 16.36 | 16.58 | 16.58 | 4,400 |
Feb 28, 2024 | 17.48 | 17.58 | 17.02 | 17.02 | 17.02 | 17,500 |
Feb 27, 2024 | 17.46 | 17.75 | 17.18 | 17.32 | 17.32 | 3,200 |
Feb 26, 2024 | 16.22 | 17.20 | 16.22 | 17.07 | 17.07 | 16,600 |
Feb 23, 2024 | 16.09 | 16.10 | 15.95 | 16.03 | 16.03 | 2,000 |
Feb 22, 2024 | 16.00 | 16.07 | 15.97 | 16.07 | 16.07 | 7,100 |
Feb 21, 2024 | 15.57 | 15.80 | 15.55 | 15.57 | 15.57 | 8,200 |
Feb 20, 2024 | 16.61 | 16.75 | 15.72 | 16.10 | 16.10 | 13,400 |
Feb 16, 2024 | 16.80 | 17.05 | 16.49 | 16.64 | 16.64 | 18,100 |
Feb 15, 2024 | 17.02 | 17.30 | 16.45 | 16.48 | 16.48 | 10,300 |
Feb 14, 2024 | 16.66 | 16.85 | 16.51 | 16.85 | 16.85 | 8,000 |
Feb 13, 2024 | 15.40 | 15.79 | 15.25 | 15.51 | 15.51 | 7,500 |
Feb 12, 2024 | 15.27 | 16.05 | 15.27 | 15.90 | 15.90 | 5,200 |
Feb 09, 2024 | 14.92 | 15.30 | 14.84 | 15.18 | 15.18 | 6,500 |
Feb 08, 2024 | 13.90 | 14.11 | 13.90 | 14.09 | 14.09 | 3,000 |
Feb 07, 2024 | 13.24 | 13.49 | 13.24 | 13.48 | 13.48 | 4,200 |
Feb 06, 2024 | 13.27 | 13.27 | 13.14 | 13.19 | 13.19 | 1,000 |
Feb 05, 2024 | 13.45 | 13.45 | 13.04 | 13.08 | 13.08 | 9,500 |
Feb 02, 2024 | 13.43 | 13.48 | 13.34 | 13.45 | 13.45 | 3,200 |
Feb 01, 2024 | 13.26 | 13.42 | 13.06 | 13.42 | 13.42 | 1,200 |
Jan 31, 2024 | 13.45 | 13.59 | 13.23 | 13.23 | 13.23 | 3,300 |
Jan 30, 2024 | 13.64 | 13.64 | 13.49 | 13.53 | 13.53 | 3,200 |
Jan 29, 2024 | 13.58 | 13.80 | 13.49 | 13.70 | 13.70 | 1,900 |
Jan 26, 2024 | 13.15 | 13.57 | 13.12 | 13.40 | 13.40 | 4,100 |
Jan 25, 2024 | 13.01 | 13.01 | 12.89 | 12.97 | 12.97 | 7,400 |
Jan 24, 2024 | 12.95 | 13.08 | 12.80 | 12.84 | 12.84 | 14,700 |
Jan 23, 2024 | 12.88 | 12.97 | 12.84 | 12.97 | 12.97 | 3,000 |
Jan 22, 2024 | 12.80 | 13.05 | 12.80 | 13.02 | 13.02 | 2,700 |
Jan 19, 2024 | 12.60 | 12.86 | 12.41 | 12.86 | 12.86 | 5,400 |
Jan 18, 2024 | 13.50 | 13.50 | 12.70 | 12.75 | 12.75 | 5,700 |
Jan 17, 2024 | 13.10 | 13.11 | 13.03 | 13.03 | 13.03 | 2,300 |
Jan 16, 2024 | 13.60 | 13.60 | 13.22 | 13.28 | 13.28 | 6,200 |
Jan 15, 2024 | 13.65 | 13.78 | 13.65 | 13.76 | 13.76 | 500 |
Jan 12, 2024 | 13.97 | 13.97 | 13.60 | 13.60 | 13.60 | 5,100 |
Jan 11, 2024 | 14.83 | 14.83 | 14.12 | 14.24 | 14.24 | 3,500 |
Jan 10, 2024 | 14.89 | 15.09 | 14.47 | 14.82 | 14.82 | 1,900 |
Jan 09, 2024 | 15.16 | 15.16 | 14.89 | 14.89 | 14.89 | 2,000 |
Jan 08, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 300 |
Jan 05, 2024 | 15.03 | 15.03 | 14.40 | 14.45 | 14.45 | 2,800 |
Jan 04, 2024 | 15.00 | 15.16 | 14.89 | 15.04 | 15.04 | 2,000 |
Jan 03, 2024 | 14.12 | 14.66 | 14.12 | 14.66 | 14.66 | 3,100 |
Jan 02, 2024 | 16.41 | 16.41 | 14.80 | 14.80 | 14.80 | 1,500 |
Dec 29, 2023 | 16.56 | 16.75 | 15.18 | 15.38 | 15.38 | 9,000 |
Dec 28, 2023 | 16.86 | 16.86 | 16.45 | 16.58 | 16.58 | 2,500 |
Dec 27, 2023 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 7,500 |
Dec 22, 2023 | 15.35 | 15.96 | 15.35 | 15.84 | 15.84 | 3,600 |
Dec 21, 2023 | 14.77 | 15.33 | 14.77 | 15.25 | 15.25 | 3,000 |
Dec 20, 2023 | 15.04 | 15.20 | 14.68 | 14.68 | 14.68 | 3,000 |
Dec 19, 2023 | 14.46 | 14.87 | 14.46 | 14.70 | 14.70 | 4,000 |
Dec 18, 2023 | 14.24 | 14.45 | 14.11 | 14.45 | 14.45 | 1,500 |
Dec 15, 2023 | 13.88 | 14.05 | 13.84 | 14.02 | 14.02 | 5,600 |
Dec 14, 2023 | 13.74 | 14.15 | 13.74 | 14.07 | 14.07 | 3,500 |
Dec 13, 2023 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 9,200 |
Dec 12, 2023 | 13.12 | 13.14 | 13.03 | 13.11 | 13.11 | 9,700 |
Dec 11, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
Dec 08, 2023 | 13.10 | 13.86 | 13.10 | 13.86 | 13.86 | 5,500 |
Dec 07, 2023 | 13.38 | 13.38 | 13.26 | 13.26 | 13.26 | 2,000 |
Dec 06, 2023 | 13.40 | 13.55 | 13.40 | 13.40 | 13.40 | 1,200 |
Dec 05, 2023 | 13.00 | 13.60 | 13.00 | 13.36 | 13.36 | 2,700 |
Dec 04, 2023 | 12.99 | 12.99 | 12.65 | 12.80 | 12.80 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |