Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 18.29 | 18.29 | 17.91 | 17.99 | 17.99 | 263,700 |
May 10, 2024 | 18.32 | 18.40 | 17.84 | 18.16 | 18.16 | 425,200 |
May 09, 2024 | 18.37 | 18.43 | 18.11 | 18.33 | 18.33 | 378,800 |
May 08, 2024 | 18.02 | 18.45 | 17.73 | 18.32 | 18.32 | 861,100 |
May 07, 2024 | 16.69 | 18.19 | 16.55 | 18.04 | 18.04 | 1,696,200 |
May 06, 2024 | 14.75 | 15.17 | 14.75 | 15.12 | 15.12 | 388,200 |
May 03, 2024 | 15.03 | 15.08 | 14.66 | 14.67 | 14.67 | 288,200 |
May 02, 2024 | 14.83 | 14.98 | 14.72 | 14.89 | 14.89 | 305,000 |
May 01, 2024 | 14.56 | 15.01 | 14.56 | 14.82 | 14.82 | 353,900 |
Apr 30, 2024 | 14.63 | 14.77 | 14.45 | 14.45 | 14.45 | 329,200 |
Apr 29, 2024 | 14.65 | 14.82 | 14.59 | 14.76 | 14.76 | 272,000 |
Apr 26, 2024 | 14.37 | 14.69 | 14.31 | 14.59 | 14.59 | 375,900 |
Apr 25, 2024 | 14.45 | 14.45 | 14.16 | 14.38 | 14.38 | 246,800 |
Apr 24, 2024 | 14.56 | 14.68 | 14.44 | 14.54 | 14.54 | 248,700 |
Apr 23, 2024 | 14.56 | 14.80 | 14.56 | 14.64 | 14.64 | 305,100 |
Apr 22, 2024 | 14.48 | 14.74 | 14.41 | 14.58 | 14.58 | 277,300 |
Apr 19, 2024 | 14.00 | 14.48 | 13.97 | 14.40 | 14.40 | 464,300 |
Apr 18, 2024 | 14.09 | 14.23 | 14.00 | 14.01 | 14.01 | 411,300 |
Apr 17, 2024 | 14.30 | 14.44 | 14.06 | 14.06 | 14.06 | 254,700 |
Apr 16, 2024 | 14.26 | 14.48 | 14.13 | 14.23 | 14.23 | 300,000 |
Apr 15, 2024 | 15.06 | 15.24 | 14.30 | 14.32 | 14.32 | 437,500 |
Apr 12, 2024 | 15.00 | 15.25 | 14.77 | 14.95 | 14.95 | 364,700 |
Apr 11, 2024 | 14.96 | 15.24 | 14.77 | 15.10 | 15.10 | 502,000 |
Apr 10, 2024 | 15.33 | 15.40 | 14.80 | 14.96 | 14.96 | 396,700 |
Apr 09, 2024 | 15.90 | 16.02 | 15.60 | 15.62 | 15.62 | 258,700 |
Apr 08, 2024 | 15.87 | 16.03 | 15.77 | 15.87 | 15.87 | 250,400 |
Apr 05, 2024 | 16.24 | 16.31 | 15.63 | 15.87 | 15.87 | 341,900 |
Apr 04, 2024 | 15.89 | 16.45 | 15.89 | 16.29 | 16.29 | 470,300 |
Apr 03, 2024 | 15.32 | 15.98 | 15.24 | 15.86 | 15.86 | 383,600 |
Apr 02, 2024 | 15.38 | 16.01 | 15.22 | 15.38 | 15.38 | 523,400 |
Apr 01, 2024 | 15.68 | 15.68 | 15.30 | 15.49 | 15.49 | 244,900 |
Mar 28, 2024 | 15.23 | 15.72 | 15.20 | 15.63 | 15.63 | 476,200 |
Mar 27, 2024 | 14.97 | 15.31 | 14.85 | 15.17 | 15.17 | 395,800 |
Mar 26, 2024 | 15.24 | 15.24 | 14.82 | 14.89 | 14.89 | 348,600 |
Mar 25, 2024 | 15.15 | 15.36 | 15.15 | 15.16 | 15.16 | 218,800 |
Mar 22, 2024 | 15.19 | 15.27 | 15.08 | 15.16 | 15.16 | 193,800 |
Mar 21, 2024 | 15.19 | 15.26 | 15.07 | 15.15 | 15.15 | 255,800 |
Mar 20, 2024 | 14.61 | 15.23 | 14.61 | 15.14 | 15.14 | 316,100 |
Mar 19, 2024 | 14.57 | 14.82 | 14.56 | 14.73 | 14.73 | 378,900 |
Mar 18, 2024 | 14.94 | 14.94 | 14.53 | 14.59 | 14.59 | 459,400 |
Mar 15, 2024 | 14.95 | 15.28 | 14.93 | 15.04 | 15.04 | 820,100 |
Mar 14, 2024 | 15.17 | 15.24 | 14.86 | 14.98 | 14.98 | 309,900 |
Mar 13, 2024 | 15.15 | 15.39 | 14.88 | 15.19 | 15.19 | 476,800 |
Mar 12, 2024 | 15.35 | 15.40 | 15.09 | 15.12 | 15.12 | 453,000 |
Mar 11, 2024 | 15.31 | 15.52 | 15.20 | 15.44 | 15.44 | 277,400 |
Mar 08, 2024 | 15.04 | 15.58 | 14.62 | 15.38 | 15.38 | 664,100 |
Mar 07, 2024 | 15.20 | 15.41 | 14.96 | 15.00 | 15.00 | 322,400 |
Mar 06, 2024 | 15.11 | 15.24 | 14.83 | 15.12 | 15.12 | 350,900 |
Mar 05, 2024 | 15.07 | 15.39 | 14.92 | 15.00 | 15.00 | 564,000 |
Mar 04, 2024 | 16.08 | 16.29 | 14.88 | 15.13 | 15.13 | 814,300 |
Mar 01, 2024 | 16.37 | 16.38 | 16.06 | 16.19 | 16.19 | 522,400 |
Feb 29, 2024 | 16.57 | 16.94 | 16.07 | 16.36 | 16.36 | 625,200 |
Feb 28, 2024 | 17.40 | 17.80 | 16.10 | 16.94 | 16.94 | 725,200 |
Feb 27, 2024 | 16.69 | 16.74 | 16.46 | 16.54 | 16.54 | 299,900 |
Feb 26, 2024 | 16.63 | 16.96 | 16.46 | 16.67 | 16.67 | 512,100 |
Feb 23, 2024 | 16.07 | 16.63 | 16.07 | 16.62 | 16.62 | 319,100 |
Feb 22, 2024 | 16.17 | 16.30 | 15.82 | 16.06 | 16.06 | 435,800 |
Feb 21, 2024 | 16.12 | 16.34 | 16.09 | 16.25 | 16.25 | 284,500 |
Feb 20, 2024 | 15.57 | 16.15 | 15.50 | 16.12 | 16.12 | 524,400 |
Feb 16, 2024 | 16.29 | 16.38 | 15.60 | 15.65 | 15.65 | 713,800 |
Feb 15, 2024 | 15.90 | 16.44 | 15.90 | 16.35 | 16.35 | 653,800 |
Feb 14, 2024 | 15.69 | 15.93 | 15.69 | 15.83 | 15.83 | 374,700 |
Feb 13, 2024 | 15.56 | 15.95 | 15.48 | 15.60 | 15.60 | 315,800 |
Feb 12, 2024 | 15.73 | 15.93 | 15.73 | 15.79 | 15.79 | 270,400 |
Feb 09, 2024 | 15.58 | 15.81 | 15.46 | 15.74 | 15.74 | 305,000 |
Feb 08, 2024 | 15.57 | 15.69 | 15.42 | 15.58 | 15.58 | 229,800 |
Feb 07, 2024 | 15.72 | 15.84 | 15.49 | 15.55 | 15.55 | 223,400 |
Feb 06, 2024 | 15.80 | 16.05 | 15.67 | 15.76 | 15.76 | 243,900 |
Feb 05, 2024 | 15.99 | 16.05 | 15.62 | 15.81 | 15.81 | 305,700 |
Feb 02, 2024 | 16.24 | 16.37 | 16.07 | 16.18 | 16.18 | 286,000 |
Feb 01, 2024 | 16.23 | 16.31 | 15.95 | 16.27 | 16.27 | 311,900 |
Jan 31, 2024 | 16.34 | 16.53 | 16.10 | 16.25 | 16.25 | 488,100 |
Jan 30, 2024 | 16.49 | 16.54 | 16.33 | 16.40 | 16.40 | 231,900 |
Jan 29, 2024 | 16.30 | 16.70 | 16.22 | 16.62 | 16.62 | 342,200 |
Jan 26, 2024 | 16.33 | 16.45 | 16.26 | 16.34 | 16.34 | 192,200 |
Jan 25, 2024 | 16.36 | 16.40 | 16.07 | 16.33 | 16.33 | 259,700 |
Jan 24, 2024 | 16.29 | 16.47 | 16.16 | 16.23 | 16.23 | 202,700 |
Jan 23, 2024 | 16.44 | 16.57 | 16.09 | 16.14 | 16.14 | 296,800 |
Jan 22, 2024 | 15.86 | 16.28 | 15.76 | 16.27 | 16.27 | 455,300 |
Jan 19, 2024 | 15.99 | 15.99 | 15.66 | 15.80 | 15.80 | 261,400 |
Jan 18, 2024 | 15.53 | 15.99 | 15.41 | 15.95 | 15.95 | 322,000 |
Jan 17, 2024 | 15.39 | 15.63 | 15.38 | 15.43 | 15.43 | 239,400 |
Jan 16, 2024 | 15.69 | 15.74 | 15.51 | 15.57 | 15.57 | 240,100 |
Jan 12, 2024 | 15.99 | 16.10 | 15.67 | 15.69 | 15.69 | 219,200 |
Jan 11, 2024 | 15.98 | 16.05 | 15.57 | 15.81 | 15.81 | 274,800 |
Jan 10, 2024 | 15.61 | 15.97 | 15.61 | 15.96 | 15.96 | 247,500 |
Jan 09, 2024 | 15.96 | 15.96 | 15.61 | 15.63 | 15.63 | 268,500 |
Jan 08, 2024 | 16.17 | 16.21 | 16.00 | 16.10 | 16.10 | 269,400 |
Jan 05, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 16.19 | 255,600 |
Jan 04, 2024 | 16.10 | 16.29 | 16.05 | 16.11 | 16.11 | 370,100 |
Jan 03, 2024 | 16.12 | 16.50 | 15.99 | 16.08 | 16.08 | 540,500 |
Jan 02, 2024 | 16.40 | 16.52 | 16.09 | 16.10 | 16.10 | 452,200 |
Dec 29, 2023 | 16.41 | 16.54 | 16.22 | 16.48 | 16.48 | 319,400 |
Dec 28, 2023 | 16.42 | 16.58 | 16.36 | 16.42 | 16.42 | 150,700 |
Dec 27, 2023 | 16.37 | 16.60 | 16.25 | 16.48 | 16.48 | 225,900 |
Dec 26, 2023 | 16.14 | 16.48 | 16.10 | 16.43 | 16.43 | 370,400 |
Dec 22, 2023 | 15.89 | 16.14 | 15.80 | 16.13 | 16.13 | 438,400 |
Dec 21, 2023 | 16.00 | 16.11 | 15.84 | 15.90 | 15.90 | 251,500 |
Dec 20, 2023 | 16.15 | 16.37 | 15.95 | 15.98 | 15.98 | 315,900 |
Dec 19, 2023 | 16.10 | 16.36 | 16.05 | 16.25 | 16.25 | 508,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |