Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.95 | 15.40 | 14.80 | 15.05 | 15.05 | 552,657 |
May 06, 2024 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | 312,020 |
May 03, 2024 | 15.25 | 15.30 | 14.90 | 15.00 | 15.00 | 477,550 |
May 02, 2024 | 14.90 | 15.35 | 14.70 | 15.15 | 15.15 | 448,001 |
Apr 30, 2024 | 15.25 | 15.30 | 14.90 | 14.95 | 14.95 | 428,269 |
Apr 29, 2024 | 14.55 | 15.30 | 14.55 | 15.15 | 15.15 | 934,228 |
Apr 26, 2024 | 14.75 | 14.90 | 14.40 | 14.65 | 14.65 | 584,001 |
Apr 25, 2024 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | 308,317 |
Apr 24, 2024 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | 539,096 |
Apr 23, 2024 | 14.65 | 14.90 | 14.25 | 14.80 | 14.80 | 561,752 |
Apr 22, 2024 | 14.55 | 15.15 | 14.45 | 14.45 | 14.45 | 864,781 |
Apr 19, 2024 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | 1,211,005 |
Apr 18, 2024 | 15.10 | 15.40 | 14.95 | 15.25 | 15.25 | 555,287 |
Apr 17, 2024 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 410,503 |
Apr 16, 2024 | 15.55 | 15.55 | 14.90 | 15.00 | 15.00 | 1,224,399 |
Apr 15, 2024 | 15.95 | 15.95 | 15.55 | 15.60 | 15.60 | 617,029 |
Apr 12, 2024 | 15.90 | 15.95 | 15.70 | 15.90 | 15.90 | 1,154,071 |
Apr 11, 2024 | 16.15 | 16.25 | 15.90 | 15.90 | 15.90 | 939,054 |
Apr 10, 2024 | 16.00 | 16.20 | 15.95 | 15.95 | 15.95 | 659,742 |
Apr 09, 2024 | 16.05 | 16.15 | 15.95 | 16.00 | 16.00 | 694,498 |
Apr 08, 2024 | 16.10 | 16.35 | 16.00 | 16.05 | 16.05 | 941,379 |
Apr 03, 2024 | 16.05 | 16.10 | 15.85 | 16.00 | 16.00 | 428,061 |
Apr 02, 2024 | 16.15 | 16.30 | 16.05 | 16.10 | 16.10 | 401,679 |
Apr 01, 2024 | 16.15 | 16.45 | 16.15 | 16.15 | 16.15 | 349,174 |
Mar 29, 2024 | 16.40 | 16.40 | 16.10 | 16.15 | 16.15 | 398,000 |
Mar 28, 2024 | 16.55 | 16.70 | 16.20 | 16.20 | 16.20 | 749,450 |
Mar 27, 2024 | 15.95 | 16.70 | 15.80 | 16.60 | 16.60 | 1,049,210 |
Mar 26, 2024 | 16.45 | 16.45 | 15.90 | 15.95 | 15.95 | 1,691,018 |
Mar 25, 2024 | 16.60 | 16.70 | 16.40 | 16.45 | 16.45 | 808,568 |
Mar 22, 2024 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | 670,493 |
Mar 21, 2024 | 16.60 | 16.60 | 16.40 | 16.55 | 16.55 | 832,345 |
Mar 20, 2024 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | 1,075,670 |
Mar 19, 2024 | 16.65 | 16.90 | 16.50 | 16.65 | 16.65 | 860,224 |
Mar 18, 2024 | 16.95 | 17.05 | 16.65 | 16.65 | 16.65 | 1,180,857 |
Mar 15, 2024 | 16.90 | 17.80 | 16.60 | 16.95 | 16.95 | 2,002,021 |
Mar 14, 2024 | 17.00 | 17.00 | 16.45 | 16.60 | 16.60 | 1,025,215 |
Mar 13, 2024 | 17.50 | 17.65 | 16.75 | 16.75 | 16.75 | 2,316,965 |
Mar 12, 2024 | 16.40 | 17.85 | 16.25 | 17.50 | 17.50 | 3,952,526 |
Mar 11, 2024 | 16.00 | 16.55 | 16.00 | 16.25 | 16.25 | 1,660,044 |
Mar 08, 2024 | 17.30 | 17.35 | 16.50 | 16.60 | 16.60 | 3,824,559 |
Mar 07, 2024 | 18.70 | 19.25 | 17.30 | 17.60 | 17.60 | 11,167,448 |
Mar 06, 2024 | 16.65 | 18.25 | 16.35 | 18.25 | 18.25 | 11,665,335 |
Mar 05, 2024 | 16.55 | 16.85 | 16.30 | 16.60 | 16.60 | 1,352,129 |
Mar 04, 2024 | 16.30 | 16.85 | 16.30 | 16.55 | 16.55 | 1,226,060 |
Mar 01, 2024 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | 703,268 |
Feb 29, 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 1,199,972 |
Feb 27, 2024 | 17.00 | 17.20 | 16.55 | 16.65 | 16.65 | 1,698,916 |
Feb 26, 2024 | 16.25 | 17.75 | 16.25 | 17.20 | 17.20 | 3,122,910 |
Feb 23, 2024 | 17.25 | 17.25 | 16.15 | 16.30 | 16.30 | 1,850,624 |
Feb 22, 2024 | 17.25 | 17.25 | 16.65 | 16.80 | 16.80 | 1,252,575 |
Feb 21, 2024 | 17.35 | 17.40 | 16.90 | 16.95 | 16.95 | 1,923,640 |
Feb 20, 2024 | 17.10 | 17.95 | 16.85 | 17.35 | 17.35 | 3,632,868 |
Feb 19, 2024 | 16.70 | 17.55 | 16.25 | 17.00 | 17.00 | 3,342,206 |
Feb 16, 2024 | 16.15 | 17.30 | 15.80 | 16.70 | 16.70 | 2,237,992 |
Feb 15, 2024 | 15.90 | 16.25 | 15.50 | 15.85 | 15.85 | 1,141,964 |
Feb 05, 2024 | 15.20 | 15.65 | 15.00 | 15.50 | 15.50 | 685,715 |
Feb 02, 2024 | 15.60 | 15.65 | 15.20 | 15.25 | 15.25 | 811,854 |
Feb 01, 2024 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 544,370 |
Jan 31, 2024 | 15.75 | 15.75 | 15.50 | 15.55 | 15.55 | 764,502 |
Jan 30, 2024 | 16.15 | 16.20 | 15.80 | 15.80 | 15.80 | 734,375 |
Jan 29, 2024 | 15.90 | 16.25 | 15.90 | 16.15 | 16.15 | 666,226 |
Jan 26, 2024 | 16.45 | 16.45 | 15.85 | 15.85 | 15.85 | 1,280,358 |
Jan 25, 2024 | 16.50 | 16.95 | 16.30 | 16.45 | 16.45 | 1,460,944 |
Jan 24, 2024 | 16.80 | 16.80 | 16.25 | 16.50 | 16.50 | 2,376,200 |
Jan 23, 2024 | 16.30 | 17.60 | 16.00 | 17.00 | 17.00 | 5,930,499 |
Jan 22, 2024 | 14.80 | 16.35 | 14.80 | 16.35 | 16.35 | 3,256,577 |
Jan 19, 2024 | 15.10 | 15.10 | 14.65 | 14.90 | 14.90 | 932,005 |
Jan 18, 2024 | 15.00 | 15.30 | 14.60 | 14.90 | 14.90 | 726,758 |
Jan 17, 2024 | 15.05 | 15.40 | 14.85 | 14.85 | 14.85 | 1,083,915 |
Jan 16, 2024 | 15.55 | 15.55 | 15.10 | 15.15 | 15.15 | 817,299 |
Jan 15, 2024 | 15.05 | 15.65 | 15.05 | 15.60 | 15.60 | 1,051,007 |
Jan 12, 2024 | 15.55 | 15.55 | 15.00 | 15.05 | 15.05 | 1,119,331 |
Jan 11, 2024 | 15.40 | 15.70 | 15.15 | 15.55 | 15.55 | 1,362,634 |
Jan 10, 2024 | 15.60 | 15.95 | 15.20 | 15.40 | 15.40 | 1,249,630 |
Jan 09, 2024 | 16.30 | 16.30 | 15.60 | 15.70 | 15.70 | 1,266,226 |
Jan 08, 2024 | 16.35 | 16.40 | 16.05 | 16.15 | 16.15 | 758,002 |
Jan 05, 2024 | 16.00 | 16.70 | 15.95 | 16.40 | 16.40 | 1,247,057 |
Jan 04, 2024 | 16.30 | 16.45 | 16.00 | 16.00 | 16.00 | 1,158,575 |
Jan 03, 2024 | 16.75 | 16.75 | 16.20 | 16.40 | 16.40 | 1,648,008 |
Jan 02, 2024 | 17.05 | 17.05 | 16.70 | 16.75 | 16.75 | 748,200 |
Dec 29, 2023 | 16.85 | 17.05 | 16.85 | 16.90 | 16.90 | 678,835 |
Dec 28, 2023 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | 941,024 |
Dec 27, 2023 | 17.20 | 17.20 | 16.85 | 16.95 | 16.95 | 726,025 |
Dec 26, 2023 | 17.00 | 17.25 | 16.85 | 17.20 | 17.20 | 858,019 |
Dec 25, 2023 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | 1,763,879 |
Dec 22, 2023 | 17.45 | 17.45 | 17.10 | 17.15 | 17.15 | 793,456 |
Dec 21, 2023 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | 878,569 |
Dec 20, 2023 | 17.75 | 17.75 | 17.20 | 17.45 | 17.45 | 766,881 |
Dec 19, 2023 | 17.90 | 17.90 | 16.90 | 17.35 | 17.35 | 2,638,433 |
Dec 18, 2023 | 18.00 | 18.15 | 17.85 | 17.85 | 17.85 | 1,105,734 |
Dec 15, 2023 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | 1,144,561 |
Dec 14, 2023 | 18.20 | 18.25 | 18.00 | 18.05 | 18.05 | 1,215,381 |
Dec 13, 2023 | 18.15 | 18.35 | 18.05 | 18.10 | 18.10 | 1,427,002 |
Dec 12, 2023 | 18.50 | 18.70 | 18.10 | 18.10 | 18.10 | 2,115,296 |
Dec 11, 2023 | 18.25 | 19.05 | 18.10 | 18.75 | 18.75 | 4,104,938 |
Dec 08, 2023 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | 867,780 |
Dec 07, 2023 | 18.10 | 18.25 | 18.00 | 18.00 | 18.00 | 1,044,056 |
Dec 06, 2023 | 18.15 | 18.20 | 18.00 | 18.05 | 18.05 | 922,939 |
Dec 05, 2023 | 18.25 | 18.25 | 17.95 | 18.00 | 18.00 | 1,233,001 |
Dec 04, 2023 | 18.65 | 18.65 | 18.10 | 18.15 | 18.15 | 1,599,257 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |