Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.98 | 19.30 | 18.01 | 18.50 | 18.50 | 27,682 |
Apr 29, 2024 | 18.31 | 19.41 | 18.01 | 18.76 | 18.76 | 35,689 |
Apr 26, 2024 | 18.97 | 18.97 | 18.00 | 18.49 | 18.49 | 17,196 |
Apr 25, 2024 | 19.20 | 19.20 | 18.40 | 18.64 | 18.64 | 40,134 |
Apr 24, 2024 | 19.66 | 19.99 | 18.31 | 19.02 | 19.02 | 75,270 |
Apr 23, 2024 | 20.00 | 20.25 | 19.51 | 19.66 | 19.66 | 19,335 |
Apr 22, 2024 | 18.60 | 20.50 | 18.60 | 19.85 | 19.85 | 46,054 |
Apr 19, 2024 | 18.48 | 19.50 | 18.01 | 19.21 | 19.21 | 25,237 |
Apr 18, 2024 | 18.44 | 18.52 | 17.99 | 18.28 | 18.28 | 20,755 |
Apr 16, 2024 | 18.74 | 19.01 | 18.00 | 18.44 | 18.44 | 23,761 |
Apr 15, 2024 | 18.01 | 18.57 | 17.26 | 18.46 | 18.46 | 28,756 |
Apr 12, 2024 | 19.49 | 19.99 | 18.32 | 18.67 | 18.67 | 47,042 |
Apr 10, 2024 | 20.90 | 20.95 | 19.00 | 19.26 | 19.26 | 46,178 |
Apr 09, 2024 | 20.11 | 20.99 | 19.05 | 19.58 | 19.58 | 41,375 |
Apr 08, 2024 | 22.00 | 22.00 | 20.00 | 20.10 | 20.10 | 95,819 |
Apr 05, 2024 | 23.48 | 23.48 | 20.80 | 21.81 | 21.81 | 235,992 |
Apr 04, 2024 | 24.85 | 25.25 | 21.60 | 22.82 | 22.82 | 858,855 |
Apr 03, 2024 | 23.70 | 23.88 | 21.55 | 23.88 | 23.88 | 544,337 |
Apr 02, 2024 | 18.50 | 19.90 | 18.50 | 19.90 | 19.90 | 285,571 |
Apr 01, 2024 | 14.24 | 16.59 | 14.23 | 16.59 | 16.59 | 46,336 |
Mar 28, 2024 | 14.75 | 15.49 | 13.20 | 13.83 | 13.83 | 59,549 |
Mar 27, 2024 | 15.20 | 15.96 | 14.05 | 14.51 | 14.51 | 383,383 |
Mar 26, 2024 | 16.19 | 16.19 | 15.20 | 15.33 | 15.33 | 27,409 |
Mar 22, 2024 | 15.51 | 16.22 | 15.30 | 16.01 | 16.01 | 21,276 |
Mar 21, 2024 | 15.58 | 16.27 | 15.58 | 15.71 | 15.71 | 16,981 |
Mar 20, 2024 | 16.49 | 16.49 | 15.78 | 15.99 | 15.99 | 31,148 |
Mar 19, 2024 | 16.52 | 16.89 | 15.99 | 16.09 | 16.09 | 6,066 |
Mar 18, 2024 | 16.90 | 16.90 | 16.27 | 16.32 | 16.32 | 11,147 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 15.01 | 16.24 | 15.01 | 15.99 | 15.99 | 22,286 |
Mar 13, 2024 | 16.83 | 17.24 | 15.31 | 15.47 | 15.47 | 41,786 |
Mar 12, 2024 | 17.96 | 17.96 | 16.76 | 16.83 | 16.83 | 29,210 |
Mar 11, 2024 | 18.40 | 18.40 | 17.80 | 17.88 | 17.88 | 16,361 |
Mar 07, 2024 | 18.10 | 18.50 | 18.05 | 18.08 | 18.08 | 32,117 |
Mar 06, 2024 | 18.50 | 18.50 | 17.50 | 18.06 | 18.06 | 33,945 |
Mar 05, 2024 | 18.61 | 18.98 | 18.15 | 18.35 | 18.35 | 19,683 |
Mar 04, 2024 | 19.10 | 19.21 | 18.61 | 18.66 | 18.66 | 13,732 |
Mar 01, 2024 | 19.25 | 19.50 | 18.87 | 19.10 | 19.10 | 42,516 |
Feb 29, 2024 | 18.74 | 19.20 | 18.06 | 18.92 | 18.92 | 37,853 |
Feb 28, 2024 | 19.00 | 19.74 | 17.99 | 18.08 | 18.08 | 32,105 |
Feb 27, 2024 | 19.05 | 19.50 | 18.40 | 18.83 | 18.83 | 33,426 |
Feb 26, 2024 | 19.10 | 19.98 | 18.20 | 18.67 | 18.67 | 22,004 |
Feb 23, 2024 | 18.45 | 19.13 | 18.45 | 19.03 | 19.03 | 20,814 |
Feb 22, 2024 | 19.38 | 19.38 | 18.50 | 18.74 | 18.74 | 23,265 |
Feb 21, 2024 | 19.11 | 19.59 | 18.56 | 18.87 | 18.87 | 33,826 |
Feb 20, 2024 | 18.70 | 19.50 | 18.70 | 19.35 | 19.35 | 41,191 |
Feb 19, 2024 | 19.70 | 19.70 | 18.45 | 18.98 | 18.98 | 61,444 |
Feb 16, 2024 | 19.00 | 19.90 | 19.00 | 19.29 | 19.29 | 39,423 |
Feb 15, 2024 | 18.99 | 19.49 | 18.71 | 19.29 | 19.29 | 46,841 |
Feb 14, 2024 | 17.52 | 18.90 | 17.52 | 18.51 | 18.51 | 39,419 |
Feb 13, 2024 | 19.08 | 20.19 | 17.10 | 17.91 | 17.91 | 69,784 |
Feb 12, 2024 | 19.50 | 19.99 | 19.03 | 19.08 | 19.08 | 37,600 |
Feb 09, 2024 | 20.14 | 20.21 | 19.17 | 19.66 | 19.66 | 45,385 |
Feb 08, 2024 | 20.70 | 21.00 | 20.07 | 20.14 | 20.14 | 101,493 |
Feb 07, 2024 | 20.21 | 20.94 | 19.02 | 20.51 | 20.51 | 66,259 |
Feb 06, 2024 | 20.15 | 20.99 | 20.15 | 20.42 | 20.42 | 32,025 |
Feb 05, 2024 | 21.24 | 21.73 | 20.01 | 20.09 | 20.09 | 51,749 |
Feb 02, 2024 | 21.90 | 22.50 | 20.65 | 20.82 | 20.82 | 74,109 |
Feb 01, 2024 | 20.57 | 22.45 | 20.12 | 21.42 | 21.42 | 75,109 |
Jan 31, 2024 | 20.36 | 20.82 | 20.04 | 20.12 | 20.12 | 44,347 |
Jan 30, 2024 | 21.25 | 21.38 | 19.62 | 20.36 | 20.36 | 43,457 |
Jan 29, 2024 | 20.70 | 21.61 | 20.61 | 20.85 | 20.85 | 52,787 |
Jan 25, 2024 | 22.08 | 22.08 | 20.50 | 20.70 | 20.70 | 195,831 |
Jan 24, 2024 | 23.00 | 23.00 | 21.11 | 22.08 | 22.08 | 145,605 |
Jan 23, 2024 | 22.10 | 24.50 | 22.10 | 22.95 | 22.95 | 587,068 |
Jan 19, 2024 | 20.70 | 20.79 | 20.00 | 20.63 | 20.63 | 97,206 |
Jan 18, 2024 | 20.92 | 20.92 | 19.10 | 20.19 | 20.19 | 101,515 |
Jan 17, 2024 | 19.99 | 20.60 | 19.50 | 20.07 | 20.07 | 222,145 |
Jan 16, 2024 | 19.93 | 22.00 | 18.00 | 19.59 | 19.59 | 298,482 |
Jan 15, 2024 | 20.30 | 20.78 | 19.41 | 19.54 | 19.54 | 97,205 |
Jan 12, 2024 | 20.25 | 20.80 | 19.49 | 19.63 | 19.63 | 275,879 |
Jan 11, 2024 | 19.20 | 20.80 | 18.55 | 20.28 | 20.28 | 543,207 |
Jan 10, 2024 | 17.34 | 19.85 | 17.34 | 18.97 | 18.97 | 542,850 |
Jan 09, 2024 | 16.34 | 18.50 | 16.01 | 17.34 | 17.34 | 231,882 |
Jan 08, 2024 | 16.34 | 16.49 | 15.61 | 16.10 | 16.10 | 62,085 |
Jan 05, 2024 | 16.26 | 16.49 | 16.02 | 16.05 | 16.05 | 70,774 |
Jan 04, 2024 | 16.01 | 16.54 | 16.00 | 16.26 | 16.26 | 75,603 |
Jan 03, 2024 | 15.90 | 16.33 | 15.35 | 16.24 | 16.24 | 63,031 |
Jan 02, 2024 | 16.14 | 16.19 | 15.20 | 15.76 | 15.76 | 36,746 |
Jan 01, 2024 | 15.94 | 16.75 | 15.67 | 15.82 | 15.82 | 124,699 |
Dec 29, 2023 | 16.40 | 16.40 | 15.00 | 15.36 | 15.36 | 107,428 |
Dec 28, 2023 | 16.01 | 16.80 | 14.81 | 16.18 | 16.18 | 219,642 |
Dec 27, 2023 | 16.48 | 16.48 | 15.10 | 16.04 | 16.04 | 89,069 |
Dec 26, 2023 | 16.94 | 16.94 | 16.00 | 16.20 | 16.20 | 33,724 |
Dec 22, 2023 | 17.30 | 17.31 | 16.00 | 16.18 | 16.18 | 82,479 |
Dec 21, 2023 | 16.32 | 17.50 | 16.00 | 17.09 | 17.09 | 128,708 |
Dec 20, 2023 | 15.76 | 18.00 | 15.76 | 16.34 | 16.34 | 593,759 |
Dec 19, 2023 | 16.00 | 16.50 | 15.50 | 15.76 | 15.76 | 106,272 |
Dec 18, 2023 | 14.20 | 16.15 | 13.86 | 15.94 | 15.94 | 148,692 |
Dec 15, 2023 | 15.20 | 15.49 | 14.35 | 14.40 | 14.40 | 40,823 |
Dec 14, 2023 | 14.25 | 17.10 | 14.25 | 15.15 | 15.15 | 267,372 |
Dec 13, 2023 | 12.88 | 15.00 | 12.64 | 14.29 | 14.29 | 262,029 |
Dec 12, 2023 | 12.89 | 12.89 | 12.50 | 12.53 | 12.53 | 24,153 |
Dec 11, 2023 | 12.94 | 12.94 | 12.08 | 12.76 | 12.76 | 18,671 |
Dec 08, 2023 | 12.60 | 12.99 | 12.51 | 12.54 | 12.54 | 21,560 |
Dec 07, 2023 | 12.88 | 13.19 | 12.53 | 12.68 | 12.68 | 14,423 |
Dec 06, 2023 | 12.80 | 12.89 | 12.31 | 12.79 | 12.79 | 33,476 |
Dec 05, 2023 | 12.68 | 13.24 | 12.50 | 12.55 | 12.55 | 52,298 |
Dec 04, 2023 | 13.16 | 13.31 | 12.65 | 12.82 | 12.82 | 41,296 |
Dec 01, 2023 | 12.85 | 13.05 | 12.79 | 12.90 | 12.90 | 21,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |