Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.50 | 17.50 | 15.94 | 16.21 | 16.21 | 388,600 |
May 09, 2024 | 16.43 | 17.10 | 16.00 | 16.95 | 16.95 | 360,300 |
May 08, 2024 | 17.34 | 17.56 | 16.02 | 16.61 | 16.61 | 471,200 |
May 07, 2024 | 15.68 | 17.83 | 15.47 | 17.56 | 17.56 | 950,200 |
May 06, 2024 | 15.55 | 16.45 | 15.38 | 15.78 | 15.78 | 976,200 |
May 03, 2024 | 16.92 | 17.13 | 15.21 | 15.36 | 15.36 | 1,284,800 |
May 02, 2024 | 17.39 | 17.39 | 16.53 | 16.62 | 16.62 | 494,400 |
May 01, 2024 | 17.02 | 17.47 | 16.85 | 16.94 | 16.94 | 424,700 |
Apr 30, 2024 | 16.77 | 17.15 | 16.47 | 17.02 | 17.02 | 527,100 |
Apr 29, 2024 | 16.99 | 17.45 | 16.53 | 16.93 | 16.93 | 554,800 |
Apr 26, 2024 | 16.81 | 17.37 | 16.54 | 16.86 | 16.86 | 466,700 |
Apr 25, 2024 | 16.05 | 17.02 | 15.74 | 16.87 | 16.87 | 509,800 |
Apr 24, 2024 | 15.59 | 16.25 | 15.24 | 16.22 | 16.22 | 441,600 |
Apr 23, 2024 | 14.35 | 15.76 | 14.12 | 15.50 | 15.50 | 443,800 |
Apr 22, 2024 | 15.60 | 15.66 | 13.88 | 14.23 | 14.23 | 287,300 |
Apr 19, 2024 | 15.60 | 16.15 | 15.43 | 15.60 | 15.60 | 477,100 |
Apr 18, 2024 | 16.09 | 16.15 | 15.08 | 15.74 | 15.74 | 667,300 |
Apr 17, 2024 | 14.60 | 17.04 | 14.60 | 16.08 | 16.08 | 2,028,400 |
Apr 16, 2024 | 12.83 | 14.60 | 12.83 | 14.49 | 14.49 | 1,546,200 |
Apr 15, 2024 | 13.10 | 13.10 | 12.12 | 12.89 | 12.89 | 328,200 |
Apr 12, 2024 | 13.32 | 13.63 | 12.51 | 13.03 | 13.03 | 359,300 |
Apr 11, 2024 | 12.01 | 13.71 | 11.80 | 13.38 | 13.38 | 587,700 |
Apr 10, 2024 | 12.02 | 12.23 | 11.73 | 12.05 | 12.05 | 458,900 |
Apr 09, 2024 | 12.56 | 12.70 | 11.80 | 12.34 | 12.34 | 439,600 |
Apr 08, 2024 | 12.42 | 12.87 | 12.10 | 12.14 | 12.14 | 894,300 |
Apr 05, 2024 | 11.14 | 12.30 | 10.99 | 12.23 | 12.23 | 920,600 |
Apr 04, 2024 | 11.03 | 11.29 | 10.74 | 11.24 | 11.24 | 300,200 |
Apr 03, 2024 | 10.74 | 10.97 | 10.49 | 10.80 | 10.80 | 317,600 |
Apr 02, 2024 | 10.74 | 10.96 | 10.55 | 10.72 | 10.72 | 379,300 |
Apr 01, 2024 | 11.25 | 11.45 | 10.65 | 11.02 | 11.02 | 525,500 |
Mar 28, 2024 | 11.45 | 11.45 | 10.60 | 11.15 | 11.15 | 1,184,900 |
Mar 27, 2024 | 11.61 | 11.66 | 10.95 | 11.41 | 11.41 | 197,200 |
Mar 26, 2024 | 11.85 | 11.89 | 11.17 | 11.19 | 11.19 | 262,000 |
Mar 25, 2024 | 11.75 | 12.17 | 11.50 | 11.72 | 11.72 | 268,800 |
Mar 22, 2024 | 12.05 | 12.38 | 11.51 | 11.74 | 11.74 | 525,100 |
Mar 21, 2024 | 12.24 | 12.69 | 12.04 | 12.51 | 12.51 | 580,700 |
Mar 20, 2024 | 11.52 | 12.18 | 11.35 | 12.00 | 12.00 | 254,000 |
Mar 19, 2024 | 11.20 | 11.87 | 11.06 | 11.56 | 11.56 | 405,700 |
Mar 18, 2024 | 11.10 | 11.26 | 10.78 | 10.95 | 10.95 | 261,900 |
Mar 15, 2024 | 11.14 | 11.68 | 10.95 | 11.30 | 11.30 | 546,600 |
Mar 14, 2024 | 11.49 | 11.55 | 10.80 | 11.15 | 11.15 | 379,200 |
Mar 13, 2024 | 12.26 | 12.37 | 11.04 | 11.60 | 11.60 | 489,300 |
Mar 12, 2024 | 13.41 | 13.50 | 12.31 | 12.37 | 12.37 | 821,000 |
Mar 11, 2024 | 15.58 | 15.58 | 13.11 | 13.46 | 13.46 | 813,700 |
Mar 08, 2024 | 14.12 | 16.08 | 13.30 | 15.21 | 15.21 | 1,006,800 |
Mar 07, 2024 | 14.85 | 16.39 | 14.69 | 16.24 | 16.24 | 298,700 |
Mar 06, 2024 | 15.12 | 15.24 | 14.68 | 14.77 | 14.77 | 305,300 |
Mar 05, 2024 | 14.44 | 14.94 | 14.44 | 14.77 | 14.77 | 203,900 |
Mar 04, 2024 | 15.26 | 15.28 | 14.59 | 14.70 | 14.70 | 308,000 |
Mar 01, 2024 | 14.73 | 15.26 | 14.69 | 15.03 | 15.03 | 441,900 |
Feb 29, 2024 | 14.87 | 15.41 | 14.60 | 14.67 | 14.67 | 542,500 |
Feb 28, 2024 | 16.17 | 16.17 | 14.03 | 14.51 | 14.51 | 648,300 |
Feb 27, 2024 | 16.81 | 16.99 | 15.88 | 16.41 | 16.41 | 312,000 |
Feb 26, 2024 | 15.76 | 17.42 | 15.44 | 16.45 | 16.45 | 868,300 |
Feb 23, 2024 | 16.13 | 16.29 | 15.66 | 15.85 | 15.85 | 213,200 |
Feb 22, 2024 | 15.96 | 16.29 | 15.65 | 16.05 | 16.05 | 150,700 |
Feb 21, 2024 | 16.12 | 16.26 | 15.32 | 15.86 | 15.86 | 222,100 |
Feb 20, 2024 | 15.85 | 16.34 | 15.85 | 16.25 | 16.25 | 261,600 |
Feb 16, 2024 | 16.79 | 16.79 | 15.47 | 15.85 | 15.85 | 299,400 |
Feb 15, 2024 | 16.13 | 17.42 | 16.06 | 16.79 | 16.79 | 573,700 |
Feb 14, 2024 | 14.54 | 16.00 | 14.50 | 15.84 | 15.84 | 276,200 |
Feb 13, 2024 | 14.29 | 14.58 | 13.90 | 14.16 | 14.16 | 209,200 |
Feb 12, 2024 | 14.20 | 15.00 | 14.15 | 14.99 | 14.99 | 239,600 |
Feb 09, 2024 | 13.98 | 14.23 | 13.36 | 14.06 | 14.06 | 322,900 |
Feb 08, 2024 | 15.03 | 15.14 | 13.78 | 13.82 | 13.82 | 426,100 |
Feb 07, 2024 | 15.67 | 15.67 | 14.39 | 15.05 | 15.05 | 348,200 |
Feb 06, 2024 | 15.87 | 16.00 | 14.70 | 15.64 | 15.64 | 321,700 |
Feb 05, 2024 | 14.51 | 15.78 | 14.23 | 15.65 | 15.65 | 508,400 |
Feb 02, 2024 | 14.75 | 14.91 | 14.14 | 14.70 | 14.70 | 340,900 |
Feb 01, 2024 | 14.47 | 15.19 | 14.15 | 15.00 | 15.00 | 296,100 |
Jan 31, 2024 | 14.29 | 14.72 | 13.68 | 14.41 | 14.41 | 282,200 |
Jan 30, 2024 | 14.75 | 14.75 | 13.85 | 14.41 | 14.41 | 339,100 |
Jan 29, 2024 | 14.79 | 15.23 | 14.26 | 14.97 | 14.97 | 219,500 |
Jan 26, 2024 | 14.47 | 14.79 | 14.25 | 14.74 | 14.74 | 136,800 |
Jan 25, 2024 | 14.48 | 15.09 | 14.31 | 14.48 | 14.48 | 211,400 |
Jan 24, 2024 | 13.93 | 14.54 | 13.76 | 14.21 | 14.21 | 177,600 |
Jan 23, 2024 | 13.55 | 13.92 | 13.32 | 13.59 | 13.59 | 204,200 |
Jan 22, 2024 | 13.41 | 13.68 | 13.03 | 13.36 | 13.36 | 200,500 |
Jan 19, 2024 | 12.81 | 13.33 | 12.47 | 13.31 | 13.31 | 223,900 |
Jan 18, 2024 | 14.04 | 14.04 | 12.69 | 12.76 | 12.76 | 346,800 |
Jan 17, 2024 | 13.80 | 14.15 | 13.28 | 13.95 | 13.95 | 276,900 |
Jan 16, 2024 | 14.11 | 14.26 | 13.65 | 13.97 | 13.97 | 220,300 |
Jan 12, 2024 | 14.05 | 14.55 | 14.05 | 14.34 | 14.34 | 290,500 |
Jan 11, 2024 | 14.32 | 14.56 | 13.79 | 14.05 | 14.05 | 209,200 |
Jan 10, 2024 | 14.43 | 14.79 | 14.15 | 14.40 | 14.40 | 340,700 |
Jan 09, 2024 | 14.15 | 14.70 | 13.97 | 14.47 | 14.47 | 232,300 |
Jan 08, 2024 | 12.51 | 14.33 | 12.45 | 14.32 | 14.32 | 363,200 |
Jan 05, 2024 | 13.06 | 13.10 | 12.51 | 12.59 | 12.59 | 313,100 |
Jan 04, 2024 | 13.59 | 13.90 | 13.05 | 13.06 | 13.06 | 426,300 |
Jan 03, 2024 | 14.14 | 14.65 | 13.77 | 14.38 | 14.38 | 462,600 |
Jan 02, 2024 | 14.71 | 15.35 | 14.31 | 14.55 | 14.55 | 435,200 |
Dec 29, 2023 | 15.04 | 15.25 | 14.66 | 14.89 | 14.89 | 729,000 |
Dec 28, 2023 | 14.79 | 15.93 | 14.74 | 15.28 | 15.28 | 462,300 |
Dec 27, 2023 | 15.17 | 15.25 | 14.68 | 14.87 | 14.87 | 276,100 |
Dec 26, 2023 | 15.44 | 15.51 | 14.93 | 15.09 | 15.09 | 437,000 |
Dec 22, 2023 | 13.40 | 15.50 | 13.40 | 15.38 | 15.38 | 929,100 |
Dec 21, 2023 | 13.60 | 14.00 | 12.92 | 13.03 | 13.03 | 246,100 |
Dec 20, 2023 | 13.92 | 13.99 | 13.14 | 13.16 | 13.16 | 275,400 |
Dec 19, 2023 | 13.67 | 14.07 | 13.67 | 13.99 | 13.99 | 362,400 |
Dec 18, 2023 | 13.36 | 13.76 | 13.07 | 13.59 | 13.59 | 526,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |