Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 18.13 | 18.21 | 17.89 | 17.91 | 17.91 | 10,592 |
May 10, 2024 | 17.78 | 18.15 | 17.84 | 18.08 | 18.08 | 9,452 |
May 09, 2024 | 17.25 | 17.58 | 17.10 | 17.55 | 17.55 | 5,524 |
May 08, 2024 | 16.20 | 17.12 | 16.58 | 17.12 | 17.12 | 12,611 |
May 07, 2024 | 15.83 | 16.04 | 15.83 | 15.97 | 15.97 | 21,179 |
May 03, 2024 | 15.66 | 15.81 | 15.74 | 15.77 | 15.77 | 1,382 |
May 02, 2024 | 15.95 | 15.68 | 15.64 | 15.67 | 15.67 | 4,991 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 15.40 | 15.76 | 15.60 | 15.61 | 15.61 | 1,117 |
Apr 29, 2024 | 15.85 | 15.91 | 15.71 | 15.77 | 15.77 | 6,751 |
Apr 26, 2024 | 15.60 | 15.87 | 15.53 | 15.53 | 15.53 | 9,617 |
Apr 25, 2024 | 15.49 | 15.52 | 15.32 | 15.52 | 15.52 | 12,333 |
Apr 24, 2024 | 15.44 | 15.59 | 15.43 | 15.43 | 15.43 | 6,556 |
Apr 23, 2024 | 15.45 | 15.45 | 15.35 | 15.41 | 15.41 | 15,996 |
Apr 22, 2024 | 15.00 | 15.41 | 15.21 | 15.32 | 15.32 | 8,069 |
Apr 19, 2024 | 15.20 | 15.38 | 15.08 | 15.17 | 15.17 | 19,300 |
Apr 18, 2024 | 15.64 | 15.48 | 15.26 | 15.26 | 15.26 | 4,198 |
Apr 17, 2024 | 15.38 | 15.60 | 15.44 | 15.53 | 15.53 | 7,726 |
Apr 16, 2024 | 15.27 | 15.56 | 15.24 | 15.30 | 15.30 | 19,841 |
Apr 15, 2024 | 15.32 | 15.44 | 15.32 | 15.33 | 15.33 | 9,131 |
Apr 12, 2024 | 15.31 | 15.63 | 15.40 | 15.52 | 15.52 | 35,146 |
Apr 11, 2024 | 15.27 | 15.43 | 15.30 | 15.32 | 15.32 | 18,171 |
Apr 10, 2024 | 15.31 | 15.39 | 15.26 | 15.30 | 15.30 | 48,353 |
Apr 09, 2024 | 15.55 | 15.63 | 15.37 | 15.46 | 15.46 | 15,142 |
Apr 08, 2024 | 15.52 | 15.80 | 15.56 | 15.57 | 15.57 | 24,419 |
Apr 05, 2024 | 15.65 | 15.81 | 15.61 | 15.73 | 15.73 | 20,433 |
Apr 04, 2024 | 15.57 | 15.69 | 15.58 | 15.63 | 15.63 | 19,778 |
Apr 03, 2024 | 15.53 | 15.59 | 15.48 | 15.51 | 15.51 | 13,470 |
Apr 02, 2024 | 15.25 | 15.51 | 15.35 | 15.50 | 15.50 | 27,899 |
Mar 28, 2024 | 15.00 | 15.35 | 15.17 | 15.30 | 15.30 | 25,625 |
Mar 27, 2024 | 15.20 | 15.18 | 15.07 | 15.10 | 15.10 | 99,126 |
Mar 26, 2024 | 14.75 | 15.18 | 15.01 | 15.17 | 15.17 | 76,404 |
Mar 25, 2024 | 14.90 | 14.98 | 14.77 | 14.98 | 14.98 | 60,002 |
Mar 22, 2024 | 15.10 | 15.10 | 14.78 | 15.07 | 15.07 | 126,363 |
Mar 21, 2024 | 13.60 | 14.11 | 13.64 | 13.76 | 13.76 | 570,602 |
Mar 20, 2024 | 14.01 | 13.81 | 12.70 | 13.06 | 13.06 | 137,247 |
Mar 19, 2024 | 14.04 | 14.42 | 13.45 | 14.22 | 14.22 | 19,442 |
Mar 18, 2024 | 15.60 | 15.56 | 14.18 | 14.90 | 14.90 | 106,443 |
Mar 15, 2024 | 16.16 | 16.24 | 15.85 | 15.85 | 15.85 | 100,990 |
Mar 14, 2024 | 16.19 | 16.34 | 16.25 | 16.31 | 16.31 | 55,752 |
Mar 13, 2024 | 16.26 | 16.39 | 16.22 | 16.29 | 16.29 | 18,126 |
Mar 12, 2024 | 16.25 | 16.33 | 16.25 | 16.32 | 16.32 | 39,744 |
Mar 11, 2024 | 16.22 | 16.31 | 16.17 | 16.29 | 16.29 | 12,745 |
Mar 08, 2024 | 16.33 | 16.35 | 16.24 | 16.24 | 16.24 | 13,129 |
Mar 07, 2024 | 16.26 | 16.34 | 16.28 | 16.30 | 16.30 | 42,131 |
Mar 06, 2024 | 16.36 | 16.37 | 16.26 | 16.29 | 16.29 | 179,080 |
Mar 05, 2024 | 16.29 | 16.40 | 16.28 | 16.28 | 16.28 | 61,784 |
Mar 04, 2024 | 16.33 | 16.35 | 16.30 | 16.32 | 16.32 | 62,228 |
Mar 01, 2024 | 16.34 | 16.41 | 16.35 | 16.36 | 16.36 | 16,464 |
Feb 29, 2024 | 16.31 | 16.38 | 16.26 | 16.36 | 16.36 | 23,506 |
Feb 28, 2024 | 16.22 | 16.40 | 16.30 | 16.37 | 16.37 | 19,445 |
Feb 27, 2024 | 16.29 | 16.38 | 16.30 | 16.38 | 16.38 | 34,719 |
Feb 26, 2024 | 16.35 | 16.42 | 16.33 | 16.36 | 16.36 | 100,865 |
Feb 23, 2024 | 16.33 | 16.41 | 16.22 | 16.40 | 16.40 | 12,879 |
Feb 22, 2024 | 16.43 | 16.43 | 16.38 | 16.40 | 16.40 | 61,371 |
Feb 21, 2024 | 16.40 | 16.55 | 16.43 | 16.46 | 16.46 | 47,514 |
Feb 20, 2024 | 16.35 | 16.45 | 16.35 | 16.42 | 16.42 | 51,643 |
Feb 19, 2024 | 16.24 | 16.48 | 16.40 | 16.44 | 16.44 | 83,168 |
Feb 16, 2024 | 16.47 | 16.52 | 16.44 | 16.50 | 16.50 | 27,332 |
Feb 15, 2024 | 16.46 | 16.57 | 16.36 | 16.48 | 16.48 | 97,166 |
Feb 14, 2024 | 16.50 | 16.68 | 16.56 | 16.56 | 16.56 | 240,905 |
Feb 13, 2024 | 16.40 | 16.63 | 16.52 | 16.58 | 16.58 | 37,813 |
Feb 12, 2024 | 16.34 | 16.54 | 16.41 | 16.48 | 16.48 | 23,688 |
Feb 09, 2024 | 16.36 | 16.50 | 16.41 | 16.49 | 16.49 | 762,027 |
Feb 08, 2024 | 16.55 | 16.52 | 16.42 | 16.50 | 16.50 | 216,423 |
Feb 07, 2024 | 16.41 | 16.50 | 16.42 | 16.50 | 16.50 | 34,853 |
Feb 06, 2024 | 16.50 | 16.53 | 16.48 | 16.51 | 16.51 | 25,741 |
Feb 05, 2024 | 16.45 | 16.54 | 16.47 | 16.51 | 16.51 | 40,854 |
Feb 02, 2024 | 16.30 | 16.47 | 16.29 | 16.29 | 16.29 | 41,431 |
Feb 01, 2024 | 16.38 | 16.48 | 16.38 | 16.45 | 16.45 | 200,142 |
Jan 31, 2024 | 16.24 | 16.32 | 16.25 | 16.28 | 16.28 | 23,170 |
Jan 30, 2024 | 16.38 | 16.33 | 16.28 | 16.30 | 16.30 | 22,043 |
Jan 29, 2024 | 16.23 | 16.36 | 16.30 | 16.32 | 16.32 | 139,854 |
Jan 26, 2024 | 16.28 | 16.32 | 16.22 | 16.29 | 16.29 | 169,857 |
Jan 25, 2024 | 16.14 | 16.28 | 16.18 | 16.24 | 16.24 | 22,969 |
Jan 24, 2024 | 16.19 | 16.25 | 16.18 | 16.22 | 16.22 | 16,995 |
Jan 23, 2024 | 16.18 | 16.30 | 16.14 | 16.14 | 16.14 | 37,749 |
Jan 22, 2024 | 16.11 | 16.19 | 16.15 | 16.17 | 16.17 | 10,714 |
Jan 19, 2024 | 16.10 | 16.20 | 16.16 | 16.20 | 16.20 | 20,967 |
Jan 18, 2024 | 16.25 | 16.23 | 16.15 | 16.19 | 16.19 | 197,826 |
Jan 17, 2024 | 16.15 | 16.24 | 16.17 | 16.17 | 16.17 | 166,822 |
Jan 16, 2024 | 16.03 | 16.19 | 16.14 | 16.16 | 16.16 | 15,866 |
Jan 15, 2024 | 16.04 | 16.14 | 16.06 | 16.09 | 16.09 | 14,029 |
Jan 12, 2024 | 16.10 | 16.08 | 16.02 | 16.05 | 16.05 | 68,636 |
Jan 11, 2024 | 16.00 | 16.09 | 16.00 | 16.05 | 16.05 | 16,327 |
Jan 10, 2024 | 16.04 | 16.19 | 16.05 | 16.09 | 16.09 | 32,897 |
Jan 09, 2024 | 16.02 | 16.16 | 16.06 | 16.12 | 16.12 | 214,872 |
Jan 08, 2024 | 15.98 | 16.12 | 16.04 | 16.09 | 16.09 | 47,956 |
Jan 05, 2024 | 15.96 | 16.12 | 15.96 | 16.01 | 16.01 | 160,841 |
Jan 04, 2024 | 16.06 | 16.14 | 16.04 | 16.10 | 16.10 | 27,115 |
Jan 03, 2024 | 16.10 | 16.17 | 15.98 | 16.13 | 16.13 | 20,755 |
Jan 02, 2024 | 15.62 | 16.07 | 16.00 | 16.05 | 16.05 | 168,356 |
Dec 29, 2023 | 15.68 | 15.97 | 15.82 | 15.93 | 15.93 | 27,419 |
Dec 28, 2023 | 16.00 | 15.92 | 15.84 | 15.88 | 15.88 | 33,671 |
Dec 27, 2023 | 16.09 | 16.15 | 15.84 | 15.86 | 15.86 | 15,173 |
Dec 22, 2023 | 15.92 | 16.09 | 16.05 | 16.09 | 16.09 | 169,811 |
Dec 21, 2023 | 16.04 | 16.06 | 15.94 | 16.04 | 16.04 | 18,755 |
Dec 20, 2023 | 16.08 | 16.09 | 15.99 | 16.06 | 16.06 | 43,309 |
Dec 19, 2023 | 16.11 | 16.08 | 15.98 | 16.05 | 16.05 | 117,760 |
Dec 18, 2023 | 16.00 | 16.16 | 16.00 | 16.11 | 16.11 | 52,131 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |