Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.40 | 14.68 | 14.24 | 14.42 | 14.42 | 79,056 |
Apr 25, 2024 | 13.76 | 14.59 | 13.62 | 14.56 | 14.56 | 100,398 |
Apr 24, 2024 | 14.25 | 14.63 | 13.80 | 14.19 | 14.19 | 431,285 |
Apr 23, 2024 | 12.39 | 12.72 | 12.16 | 12.52 | 12.52 | 91,078 |
Apr 22, 2024 | 12.50 | 12.73 | 11.90 | 12.26 | 12.26 | 184,717 |
Apr 19, 2024 | 13.00 | 13.16 | 12.70 | 12.81 | 12.81 | 108,069 |
Apr 18, 2024 | 13.52 | 13.61 | 12.99 | 13.10 | 13.10 | 203,336 |
Apr 17, 2024 | 13.94 | 13.98 | 13.52 | 13.78 | 13.78 | 73,121 |
Apr 16, 2024 | 14.20 | 14.27 | 13.48 | 13.86 | 13.86 | 275,437 |
Apr 15, 2024 | 15.24 | 15.29 | 14.33 | 14.34 | 14.34 | 166,484 |
Apr 12, 2024 | 15.60 | 15.60 | 15.30 | 15.37 | 15.37 | 43,003 |
Apr 11, 2024 | 15.52 | 15.85 | 15.11 | 15.74 | 15.74 | 71,754 |
Apr 10, 2024 | 15.75 | 15.91 | 15.25 | 15.41 | 15.41 | 65,896 |
Apr 09, 2024 | 15.53 | 16.12 | 15.45 | 15.94 | 15.94 | 86,379 |
Apr 08, 2024 | 15.20 | 15.64 | 15.00 | 15.53 | 15.53 | 92,778 |
Apr 05, 2024 | 15.20 | 15.26 | 14.23 | 14.70 | 14.70 | 260,838 |
Apr 04, 2024 | 15.20 | 15.89 | 15.07 | 15.35 | 15.35 | 94,760 |
Apr 03, 2024 | 14.60 | 15.07 | 14.52 | 15.02 | 15.02 | 110,477 |
Apr 02, 2024 | 14.55 | 14.93 | 14.53 | 14.93 | 14.93 | 168,856 |
Apr 01, 2024 | 15.71 | 15.74 | 15.14 | 15.60 | 15.60 | 117,720 |
Mar 28, 2024 | 15.95 | 16.01 | 15.65 | 15.71 | 15.71 | 134,039 |
Mar 27, 2024 | 16.25 | 16.25 | 15.70 | 16.10 | 16.10 | 73,177 |
Mar 26, 2024 | 15.80 | 16.40 | 15.80 | 15.85 | 15.85 | 175,249 |
Mar 25, 2024 | 15.15 | 15.60 | 14.99 | 15.45 | 15.45 | 176,743 |
Mar 22, 2024 | 15.15 | 15.50 | 15.00 | 15.48 | 15.48 | 239,805 |
Mar 21, 2024 | 16.01 | 16.20 | 15.59 | 15.69 | 15.69 | 165,611 |
Mar 20, 2024 | 15.71 | 16.00 | 15.46 | 15.99 | 15.99 | 130,038 |
Mar 19, 2024 | 15.55 | 15.63 | 15.10 | 15.53 | 15.53 | 145,084 |
Mar 18, 2024 | 15.22 | 15.83 | 14.89 | 15.76 | 15.76 | 195,723 |
Mar 15, 2024 | 14.55 | 14.79 | 14.33 | 14.64 | 14.64 | 119,017 |
Mar 14, 2024 | 15.05 | 15.41 | 14.31 | 14.48 | 14.48 | 333,678 |
Mar 13, 2024 | 15.96 | 15.96 | 15.25 | 15.28 | 15.28 | 251,269 |
Mar 12, 2024 | 16.49 | 16.49 | 15.59 | 16.14 | 16.14 | 278,658 |
Mar 11, 2024 | 15.91 | 16.64 | 15.83 | 16.15 | 16.15 | 188,778 |
Mar 08, 2024 | 16.67 | 16.67 | 15.83 | 15.90 | 15.90 | 214,575 |
Mar 07, 2024 | 15.86 | 16.38 | 15.75 | 16.23 | 16.23 | 294,729 |
Mar 06, 2024 | 16.40 | 16.51 | 15.69 | 16.01 | 16.01 | 232,202 |
Mar 05, 2024 | 16.88 | 16.88 | 16.13 | 16.47 | 16.47 | 315,072 |
Mar 04, 2024 | 18.50 | 18.50 | 17.13 | 17.29 | 17.29 | 305,619 |
Mar 01, 2024 | 18.68 | 18.93 | 18.43 | 18.79 | 18.79 | 79,669 |
Feb 29, 2024 | 18.88 | 18.98 | 18.39 | 18.68 | 18.68 | 153,516 |
Feb 28, 2024 | 18.68 | 18.96 | 18.36 | 18.70 | 18.70 | 156,100 |
Feb 27, 2024 | 18.87 | 18.97 | 18.34 | 18.46 | 18.46 | 161,922 |
Feb 26, 2024 | 17.87 | 18.63 | 17.70 | 18.44 | 18.44 | 179,894 |
Feb 23, 2024 | 18.36 | 18.52 | 18.05 | 18.08 | 18.08 | 122,992 |
Feb 22, 2024 | 18.26 | 18.60 | 17.97 | 18.57 | 18.57 | 177,162 |
Feb 21, 2024 | 18.16 | 18.70 | 18.03 | 18.25 | 18.25 | 94,405 |
Feb 20, 2024 | 18.61 | 18.73 | 17.70 | 18.15 | 18.15 | 225,442 |
Feb 16, 2024 | 18.98 | 19.00 | 18.57 | 18.81 | 18.81 | 110,985 |
Feb 15, 2024 | 17.79 | 18.85 | 17.79 | 18.78 | 18.78 | 181,053 |
Feb 14, 2024 | 17.38 | 17.72 | 17.20 | 17.72 | 17.72 | 89,261 |
Feb 13, 2024 | 17.30 | 17.57 | 17.02 | 17.23 | 17.23 | 161,221 |
Feb 12, 2024 | 18.12 | 18.34 | 17.60 | 17.68 | 17.68 | 156,867 |
Feb 09, 2024 | 17.92 | 18.26 | 17.85 | 18.22 | 18.22 | 132,233 |
Feb 08, 2024 | 17.77 | 18.01 | 17.41 | 17.81 | 17.81 | 98,106 |
Feb 07, 2024 | 17.67 | 17.83 | 17.10 | 17.60 | 17.60 | 130,434 |
Feb 06, 2024 | 16.57 | 17.45 | 16.50 | 17.24 | 17.24 | 75,482 |
Feb 05, 2024 | 17.40 | 17.41 | 16.22 | 16.92 | 16.92 | 179,487 |
Feb 02, 2024 | 17.50 | 17.75 | 17.03 | 17.69 | 17.69 | 162,199 |
Feb 01, 2024 | 17.76 | 17.84 | 17.30 | 17.72 | 17.72 | 87,522 |
Jan 31, 2024 | 17.68 | 18.32 | 17.48 | 17.62 | 17.62 | 106,962 |
Jan 30, 2024 | 18.45 | 18.56 | 17.97 | 18.10 | 18.10 | 117,257 |
Jan 29, 2024 | 17.36 | 18.05 | 17.20 | 17.98 | 17.98 | 145,428 |
Jan 26, 2024 | 17.42 | 17.53 | 17.00 | 17.13 | 17.13 | 183,601 |
Jan 25, 2024 | 18.75 | 19.11 | 17.17 | 17.46 | 17.46 | 565,085 |
Jan 24, 2024 | 20.91 | 20.96 | 20.32 | 20.38 | 20.38 | 108,087 |
Jan 23, 2024 | 20.79 | 21.32 | 20.45 | 20.58 | 20.58 | 113,288 |
Jan 22, 2024 | 20.92 | 21.60 | 20.25 | 20.55 | 20.55 | 155,815 |
Jan 19, 2024 | 20.73 | 21.04 | 20.42 | 20.94 | 20.94 | 76,589 |
Jan 18, 2024 | 21.54 | 21.54 | 20.57 | 20.92 | 20.92 | 99,518 |
Jan 17, 2024 | 21.31 | 21.34 | 20.93 | 21.32 | 21.32 | 116,798 |
Jan 16, 2024 | 21.36 | 22.23 | 20.91 | 21.84 | 21.84 | 127,155 |
Jan 15, 2024 | 21.65 | 22.19 | 21.53 | 22.17 | 22.17 | 31,437 |
Jan 12, 2024 | 21.77 | 22.44 | 21.51 | 21.69 | 21.69 | 221,576 |
Jan 11, 2024 | 23.09 | 23.09 | 22.50 | 22.71 | 22.71 | 126,712 |
Jan 10, 2024 | 23.65 | 23.65 | 23.19 | 23.48 | 23.48 | 60,000 |
Jan 09, 2024 | 23.97 | 24.01 | 23.27 | 23.61 | 23.61 | 123,583 |
Jan 08, 2024 | 23.74 | 24.30 | 23.64 | 24.20 | 24.20 | 68,450 |
Jan 05, 2024 | 23.80 | 24.12 | 23.57 | 23.86 | 23.86 | 75,418 |
Jan 04, 2024 | 23.96 | 24.41 | 23.88 | 23.92 | 23.92 | 42,957 |
Jan 03, 2024 | 24.68 | 24.68 | 23.59 | 23.97 | 23.97 | 131,911 |
Jan 02, 2024 | 25.34 | 25.34 | 24.60 | 25.00 | 25.00 | 65,074 |
Dec 29, 2023 | 25.70 | 25.70 | 24.94 | 25.04 | 25.04 | 74,235 |
Dec 28, 2023 | 26.58 | 26.64 | 25.46 | 25.49 | 25.49 | 66,144 |
Dec 27, 2023 | 26.13 | 26.41 | 26.09 | 26.25 | 26.25 | 108,947 |
Dec 22, 2023 | 25.84 | 25.92 | 25.33 | 25.46 | 25.46 | 46,248 |
Dec 21, 2023 | 25.89 | 26.02 | 25.45 | 25.97 | 25.97 | 72,640 |
Dec 20, 2023 | 26.19 | 26.44 | 25.24 | 25.24 | 25.24 | 102,378 |
Dec 19, 2023 | 26.00 | 26.29 | 25.86 | 26.18 | 26.18 | 50,448 |
Dec 18, 2023 | 25.89 | 26.12 | 25.50 | 25.57 | 25.57 | 92,580 |
Dec 15, 2023 | 25.58 | 25.85 | 25.40 | 25.84 | 25.84 | 76,947 |
Dec 14, 2023 | 24.57 | 25.80 | 24.57 | 25.60 | 25.60 | 74,911 |
Dec 13, 2023 | 23.86 | 24.54 | 23.20 | 24.38 | 24.38 | 95,998 |
Dec 12, 2023 | 24.33 | 24.33 | 23.83 | 24.15 | 24.15 | 52,299 |
Dec 11, 2023 | 24.70 | 24.75 | 24.30 | 24.49 | 24.49 | 88,482 |
Dec 08, 2023 | 24.50 | 24.96 | 24.40 | 24.85 | 24.85 | 45,495 |
Dec 07, 2023 | 24.56 | 24.82 | 24.18 | 24.68 | 24.68 | 42,440 |
Dec 06, 2023 | 24.91 | 25.01 | 24.36 | 24.36 | 24.36 | 50,822 |
Dec 05, 2023 | 23.80 | 25.02 | 23.80 | 24.28 | 24.28 | 39,594 |
Dec 04, 2023 | 24.08 | 24.20 | 23.72 | 23.86 | 23.86 | 37,471 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |