Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.52 | 17.69 | 17.52 | 17.69 | 17.69 | 7,100 |
Apr 30, 2024 | 17.58 | 17.58 | 17.53 | 17.53 | 17.53 | 2,500 |
Apr 29, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 2,200 |
Apr 26, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.55 | 22,500 |
Apr 25, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 17.70 | 2,600 |
Apr 24, 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 17.88 | 1,700 |
Apr 23, 2024 | 17.90 | 17.93 | 17.89 | 17.92 | 17.92 | 1,700 |
Apr 22, 2024 | 17.15 | 17.86 | 17.15 | 17.84 | 17.84 | 7,400 |
Apr 19, 2024 | 17.23 | 17.25 | 17.18 | 17.25 | 17.25 | 900 |
Apr 18, 2024 | 17.06 | 17.14 | 16.82 | 17.14 | 17.14 | 900 |
Apr 17, 2024 | 17.50 | 17.50 | 17.00 | 17.06 | 17.06 | 76,000 |
Apr 16, 2024 | 17.84 | 18.30 | 17.66 | 17.66 | 17.66 | 1,500 |
Apr 15, 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 18.36 | 1,300 |
Apr 12, 2024 | 18.43 | 18.43 | 18.39 | 18.39 | 18.39 | 900 |
Apr 11, 2024 | 18.43 | 18.43 | 18.40 | 18.43 | 18.43 | 4,900 |
Apr 10, 2024 | 18.46 | 18.56 | 18.45 | 18.45 | 18.45 | 4,600 |
Apr 09, 2024 | 18.79 | 19.28 | 18.79 | 19.20 | 19.20 | 8,300 |
Apr 08, 2024 | 18.75 | 18.77 | 18.72 | 18.76 | 18.76 | 9,000 |
Apr 05, 2024 | 18.52 | 18.56 | 18.51 | 18.55 | 18.55 | 1,900 |
Apr 04, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | 600 |
Apr 03, 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 18.79 | 700 |
Apr 02, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.68 | 58,400 |
Apr 01, 2024 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 1,800 |
Mar 28, 2024 | 18.90 | 18.91 | 18.89 | 18.89 | 18.89 | 1,400 |
Mar 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 26, 2024 | 19.08 | 19.09 | 19.06 | 19.07 | 19.07 | 1,300 |
Mar 25, 2024 | 18.25 | 18.49 | 18.25 | 18.48 | 18.48 | 1,300 |
Mar 22, 2024 | 18.18 | 18.20 | 18.16 | 18.20 | 18.20 | 3,300 |
Mar 21, 2024 | 19.26 | 19.52 | 19.06 | 19.45 | 19.45 | 9,200 |
Mar 20, 2024 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | 1,200 |
Mar 19, 2024 | 19.44 | 19.46 | 19.44 | 19.45 | 19.45 | 6,600 |
Mar 18, 2024 | 19.50 | 19.50 | 19.38 | 19.38 | 19.38 | 10,700 |
Mar 15, 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 19.52 | 3,200 |
Mar 14, 2024 | 19.29 | 19.39 | 19.17 | 19.24 | 19.24 | 13,800 |
Mar 13, 2024 | 19.11 | 19.17 | 18.99 | 19.05 | 19.05 | 17,900 |
Mar 12, 2024 | 18.83 | 18.91 | 18.83 | 18.91 | 18.91 | 4,000 |
Mar 11, 2024 | 19.13 | 19.14 | 19.08 | 19.10 | 19.10 | 1,800 |
Mar 08, 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 18.68 | 2,500 |
Mar 07, 2024 | 18.47 | 18.54 | 18.47 | 18.54 | 18.54 | 2,700 |
Mar 06, 2024 | 18.43 | 18.43 | 18.11 | 18.38 | 18.38 | 3,300 |
Mar 05, 2024 | 17.79 | 18.33 | 17.79 | 17.83 | 17.83 | 9,000 |
Mar 04, 2024 | 18.20 | 18.70 | 18.20 | 18.49 | 18.49 | 47,200 |
Mar 01, 2024 | 17.91 | 17.95 | 17.80 | 17.85 | 17.85 | 32,300 |
Feb 29, 2024 | 17.41 | 17.41 | 17.31 | 17.34 | 17.34 | 33,500 |
Feb 28, 2024 | 17.80 | 17.80 | 16.98 | 17.00 | 17.00 | 14,100 |
Feb 27, 2024 | 16.32 | 16.85 | 16.32 | 16.85 | 16.85 | 64,900 |
Feb 26, 2024 | 14.95 | 14.95 | 14.82 | 14.82 | 14.82 | 3,600 |
Feb 23, 2024 | 15.22 | 15.24 | 15.22 | 15.23 | 15.23 | 2,900 |
Feb 22, 2024 | 15.06 | 15.07 | 14.97 | 15.00 | 15.00 | 4,400 |
Feb 21, 2024 | 15.03 | 15.28 | 14.86 | 14.87 | 14.87 | 123,800 |
Feb 20, 2024 | 14.56 | 15.62 | 14.56 | 15.10 | 15.10 | 1,600 |
Feb 16, 2024 | 15.33 | 15.65 | 15.33 | 15.62 | 15.62 | 7,200 |
Feb 15, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 6,500 |
Feb 14, 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | 1,900 |
Feb 13, 2024 | 14.78 | 14.78 | 14.75 | 14.76 | 14.76 | 1,400 |
Feb 12, 2024 | 14.86 | 14.98 | 14.86 | 14.96 | 14.96 | 1,400 |
Feb 09, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 1,100 |
Feb 08, 2024 | 14.81 | 14.81 | 14.80 | 14.81 | 14.81 | 5,200 |
Feb 07, 2024 | 15.16 | 15.16 | 14.85 | 14.86 | 14.86 | 2,400 |
Feb 06, 2024 | 14.97 | 15.04 | 14.97 | 15.03 | 15.03 | 5,200 |
Feb 05, 2024 | 14.94 | 14.94 | 14.70 | 14.78 | 14.78 | 7,100 |
Feb 02, 2024 | 14.66 | 14.70 | 14.63 | 14.69 | 14.69 | 5,000 |
Feb 01, 2024 | 14.62 | 14.62 | 14.56 | 14.61 | 14.61 | 3,400 |
Jan 31, 2024 | 13.40 | 14.44 | 13.40 | 13.87 | 13.87 | 19,500 |
Jan 30, 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 1,800 |
Jan 29, 2024 | 14.12 | 14.59 | 14.12 | 14.52 | 14.52 | 5,800 |
Jan 26, 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 2,700 |
Jan 25, 2024 | 14.14 | 14.63 | 14.14 | 14.63 | 14.63 | 1,700 |
Jan 24, 2024 | 14.56 | 14.60 | 14.56 | 14.57 | 14.57 | 1,400 |
Jan 23, 2024 | 14.00 | 14.18 | 13.92 | 14.18 | 14.18 | 72,000 |
Jan 22, 2024 | 13.75 | 13.79 | 13.75 | 13.78 | 13.78 | 5,100 |
Jan 19, 2024 | 14.92 | 14.92 | 14.41 | 14.47 | 14.47 | 1,500 |
Jan 18, 2024 | 14.59 | 14.68 | 14.50 | 14.63 | 14.63 | 2,000 |
Jan 17, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 400 |
Jan 16, 2024 | 14.52 | 14.56 | 14.50 | 14.50 | 14.50 | 6,400 |
Jan 12, 2024 | 15.16 | 15.16 | 15.11 | 15.11 | 15.11 | 12,000 |
Jan 11, 2024 | 15.13 | 15.13 | 15.05 | 15.11 | 15.11 | 3,800 |
Jan 10, 2024 | 15.64 | 15.64 | 15.01 | 15.04 | 15.04 | 3,800 |
Jan 09, 2024 | 14.94 | 14.94 | 14.92 | 14.93 | 14.93 | 2,300 |
Jan 08, 2024 | 15.28 | 15.33 | 15.28 | 15.33 | 15.33 | 1,500 |
Jan 05, 2024 | 15.12 | 15.12 | 15.07 | 15.07 | 15.07 | 1,800 |
Jan 04, 2024 | 15.15 | 15.15 | 14.54 | 14.54 | 14.54 | 2,600 |
Jan 03, 2024 | 15.58 | 15.58 | 15.28 | 15.31 | 15.31 | 162,900 |
Jan 02, 2024 | 16.07 | 16.07 | 15.99 | 16.04 | 16.04 | 2,600 |
Dec 29, 2023 | 16.64 | 16.64 | 16.45 | 16.47 | 16.47 | 2,900 |
Dec 28, 2023 | 16.60 | 16.60 | 16.22 | 16.23 | 16.23 | 5,000 |
Dec 27, 2023 | 16.10 | 16.10 | 15.97 | 15.97 | 15.97 | 2,000 |
Dec 26, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 400 |
Dec 22, 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 16.33 | 2,400 |
Dec 21, 2023 | 16.49 | 16.58 | 16.38 | 16.41 | 16.41 | 4,500 |
Dec 20, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.21 | 6,100 |
Dec 19, 2023 | 16.19 | 16.22 | 16.16 | 16.22 | 16.22 | 8,800 |
Dec 18, 2023 | 15.16 | 15.62 | 15.16 | 15.62 | 15.62 | 900 |
Dec 15, 2023 | 15.83 | 15.86 | 15.81 | 15.81 | 15.81 | 1,600 |
Dec 14, 2023 | 15.23 | 15.36 | 15.23 | 15.25 | 15.25 | 1,600 |
Dec 13, 2023 | 14.36 | 14.95 | 14.36 | 14.90 | 14.90 | 11,600 |
Dec 12, 2023 | 14.99 | 15.22 | 14.91 | 14.91 | 14.91 | 5,800 |
Dec 11, 2023 | 14.70 | 14.75 | 14.69 | 14.74 | 14.74 | 11,400 |
Dec 08, 2023 | 14.44 | 14.44 | 14.32 | 14.37 | 14.37 | 3,900 |
Dec 07, 2023 | 14.60 | 14.62 | 14.58 | 14.62 | 14.62 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |