Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 372 |
Apr 30, 2024 | 15.35 | 15.35 | 14.75 | 14.75 | 14.75 | 4,555 |
Apr 29, 2024 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | 3,361 |
Apr 26, 2024 | 14.25 | 15.30 | 14.25 | 15.30 | 15.30 | 13,847 |
Apr 25, 2024 | 14.00 | 14.50 | 13.90 | 14.20 | 14.20 | 7,981 |
Apr 24, 2024 | 13.95 | 14.20 | 13.60 | 14.05 | 14.05 | 3,962 |
Apr 23, 2024 | 13.65 | 13.90 | 13.40 | 13.90 | 13.90 | 6,634 |
Apr 22, 2024 | 13.00 | 13.70 | 12.95 | 13.50 | 13.50 | 6,593 |
Apr 19, 2024 | 12.65 | 13.10 | 12.65 | 12.75 | 12.75 | 11,586 |
Apr 18, 2024 | 13.45 | 13.50 | 12.45 | 12.55 | 12.55 | 22,296 |
Apr 17, 2024 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 2,008 |
Apr 16, 2024 | 14.20 | 14.20 | 13.25 | 13.55 | 13.55 | 8,612 |
Apr 15, 2024 | 14.30 | 14.95 | 14.10 | 14.25 | 14.25 | 10,294 |
Apr 12, 2024 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 3,269 |
Apr 11, 2024 | 14.20 | 14.35 | 13.95 | 13.95 | 13.95 | 5,745 |
Apr 10, 2024 | 13.20 | 14.45 | 13.20 | 14.45 | 14.45 | 16,642 |
Apr 09, 2024 | 12.95 | 13.30 | 12.85 | 13.30 | 13.30 | 30,142 |
Apr 08, 2024 | 13.00 | 13.25 | 12.70 | 12.95 | 12.95 | 26,883 |
Apr 05, 2024 | 12.95 | 13.00 | 12.65 | 13.00 | 13.00 | 11,631 |
Apr 04, 2024 | 12.85 | 13.15 | 12.80 | 12.80 | 12.80 | 16,015 |
Apr 03, 2024 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | 10,028 |
Apr 02, 2024 | 12.90 | 13.20 | 12.85 | 12.90 | 12.90 | 11,729 |
Mar 28, 2024 | 12.75 | 12.95 | 12.60 | 12.90 | 12.90 | 4,267 |
Mar 27, 2024 | 12.90 | 13.00 | 12.60 | 12.65 | 12.65 | 8,273 |
Mar 26, 2024 | 13.00 | 13.15 | 12.85 | 13.00 | 13.00 | 4,097 |
Mar 25, 2024 | 13.10 | 13.10 | 12.85 | 13.00 | 13.00 | 5,404 |
Mar 22, 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3,388 |
Mar 21, 2024 | 12.60 | 12.95 | 12.45 | 12.95 | 12.95 | 7,523 |
Mar 20, 2024 | 12.75 | 12.75 | 12.30 | 12.60 | 12.60 | 17,468 |
Mar 19, 2024 | 12.85 | 12.85 | 12.55 | 12.75 | 12.75 | 9,996 |
Mar 18, 2024 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | 14,781 |
Mar 15, 2024 | 13.30 | 13.30 | 12.85 | 12.95 | 12.95 | 26,247 |
Mar 14, 2024 | 13.35 | 13.40 | 13.00 | 13.10 | 13.10 | 7,357 |
Mar 13, 2024 | 12.90 | 13.55 | 12.90 | 13.25 | 13.25 | 31,830 |
Mar 12, 2024 | 12.75 | 12.80 | 12.55 | 12.80 | 12.80 | 74,398 |
Mar 11, 2024 | 12.80 | 12.80 | 12.50 | 12.75 | 12.75 | 12,212 |
Mar 08, 2024 | 12.75 | 12.80 | 12.65 | 12.80 | 12.80 | 7,441 |
Mar 07, 2024 | 13.05 | 13.05 | 11.90 | 12.75 | 12.75 | 74,220 |
Mar 06, 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 18,189 |
Mar 05, 2024 | 13.40 | 13.40 | 12.80 | 12.95 | 12.95 | 36,946 |
Mar 04, 2024 | 13.55 | 13.60 | 13.40 | 13.45 | 13.45 | 911 |
Mar 01, 2024 | 14.20 | 14.20 | 13.45 | 13.45 | 13.45 | 6,755 |
Feb 29, 2024 | 14.05 | 14.20 | 13.85 | 14.20 | 14.20 | 2,818 |
Feb 28, 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2,986 |
Feb 27, 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 3,002 |
Feb 26, 2024 | 14.00 | 14.35 | 14.00 | 14.20 | 14.20 | 6,040 |
Feb 23, 2024 | 14.40 | 14.40 | 13.90 | 13.95 | 13.95 | 5,339 |
Feb 22, 2024 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | 4,771 |
Feb 21, 2024 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | 6,442 |
Feb 20, 2024 | 15.15 | 15.25 | 14.95 | 15.00 | 15.00 | 4,684 |
Feb 19, 2024 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | 1,881 |
Feb 16, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 15.25 | 6,434 |
Feb 15, 2024 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | 12,945 |
Feb 14, 2024 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | 1,654 |
Feb 13, 2024 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | 3,230 |
Feb 12, 2024 | 15.30 | 15.40 | 15.15 | 15.25 | 15.25 | 10,113 |
Feb 09, 2024 | 15.30 | 15.60 | 15.10 | 15.10 | 15.10 | 6,210 |
Feb 08, 2024 | 15.30 | 15.50 | 15.00 | 15.50 | 15.50 | 2,890 |
Feb 07, 2024 | 15.65 | 15.65 | 15.35 | 15.45 | 15.45 | 829 |
Feb 06, 2024 | 16.30 | 16.30 | 15.55 | 15.80 | 15.80 | 5,229 |
Feb 05, 2024 | 17.10 | 17.10 | 15.90 | 16.20 | 16.20 | 8,302 |
Feb 02, 2024 | 16.65 | 17.00 | 16.50 | 17.00 | 17.00 | 1,183 |
Feb 01, 2024 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | 3,313 |
Jan 31, 2024 | 17.15 | 17.30 | 16.95 | 16.95 | 16.95 | 2,250 |
Jan 30, 2024 | 16.55 | 17.45 | 16.55 | 17.25 | 17.25 | 2,316 |
Jan 29, 2024 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | 1,842 |
Jan 26, 2024 | 17.25 | 17.25 | 16.95 | 17.00 | 17.00 | 578 |
Jan 25, 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 493 |
Jan 24, 2024 | 17.65 | 17.65 | 17.00 | 17.20 | 17.20 | 3,760 |
Jan 23, 2024 | 18.05 | 18.10 | 17.55 | 17.70 | 17.70 | 2,517 |
Jan 22, 2024 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | 2,710 |
Jan 19, 2024 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 1,947 |
Jan 18, 2024 | 17.65 | 17.65 | 17.25 | 17.25 | 17.25 | 1,739 |
Jan 17, 2024 | 18.05 | 18.10 | 17.15 | 17.20 | 17.20 | 6,586 |
Jan 16, 2024 | 16.05 | 18.45 | 16.05 | 18.45 | 18.45 | 9,959 |
Jan 15, 2024 | 16.20 | 16.20 | 15.60 | 15.95 | 15.95 | 2,873 |
Jan 12, 2024 | 16.55 | 16.75 | 16.10 | 16.15 | 16.15 | 3,612 |
Jan 11, 2024 | 17.40 | 17.50 | 16.50 | 16.90 | 16.90 | 4,547 |
Jan 10, 2024 | 17.45 | 17.85 | 17.05 | 17.05 | 17.05 | 2,662 |
Jan 09, 2024 | 17.85 | 17.90 | 17.30 | 17.50 | 17.50 | 4,654 |
Jan 08, 2024 | 18.55 | 18.90 | 17.85 | 17.85 | 17.85 | 4,541 |
Jan 05, 2024 | 18.85 | 19.15 | 18.65 | 18.65 | 18.65 | 1,228 |
Jan 04, 2024 | 18.80 | 19.10 | 18.75 | 18.80 | 18.80 | 8,477 |
Jan 03, 2024 | 19.25 | 19.50 | 18.90 | 18.90 | 18.90 | 2,374 |
Jan 02, 2024 | 19.50 | 19.50 | 18.85 | 19.10 | 19.10 | 5,200 |
Dec 29, 2023 | 19.40 | 19.80 | 18.90 | 19.40 | 19.40 | 5,180 |
Dec 28, 2023 | 19.50 | 19.60 | 19.20 | 19.40 | 19.40 | 6,502 |
Dec 27, 2023 | 19.30 | 19.50 | 19.15 | 19.20 | 19.20 | 5,017 |
Dec 22, 2023 | 19.00 | 19.05 | 18.85 | 19.00 | 19.00 | 4,299 |
Dec 21, 2023 | 17.10 | 19.35 | 16.85 | 19.35 | 19.35 | 19,354 |
Dec 20, 2023 | 16.55 | 16.90 | 16.55 | 16.90 | 16.90 | 4,556 |
Dec 19, 2023 | 16.30 | 16.40 | 15.65 | 16.25 | 16.25 | 9,708 |
Dec 18, 2023 | 16.40 | 16.80 | 16.35 | 16.35 | 16.35 | 1,740 |
Dec 15, 2023 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | 1,491 |
Dec 14, 2023 | 17.10 | 17.10 | 15.95 | 16.05 | 16.05 | 4,985 |
Dec 13, 2023 | 17.00 | 17.05 | 16.70 | 17.05 | 17.05 | 4,330 |
Dec 12, 2023 | 16.25 | 16.95 | 16.15 | 16.80 | 16.80 | 6,669 |
Dec 11, 2023 | 15.50 | 16.30 | 15.50 | 16.15 | 16.15 | 7,018 |
Dec 08, 2023 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 4,570 |
Dec 07, 2023 | 15.55 | 15.85 | 15.55 | 15.85 | 15.85 | 6,462 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |