Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.42 | 15.71 | 15.34 | 15.46 | 15.46 | 738,200 |
Apr 30, 2024 | 15.53 | 15.63 | 15.24 | 15.29 | 15.29 | 984,900 |
Apr 29, 2024 | 15.43 | 15.68 | 15.39 | 15.58 | 15.58 | 782,300 |
Apr 26, 2024 | 15.24 | 15.46 | 15.23 | 15.39 | 15.39 | 588,200 |
Apr 25, 2024 | 15.01 | 15.24 | 14.95 | 15.18 | 15.18 | 442,700 |
Apr 24, 2024 | 15.41 | 15.41 | 14.92 | 15.18 | 15.18 | 911,300 |
Apr 23, 2024 | 15.00 | 15.52 | 14.98 | 15.38 | 15.38 | 1,066,800 |
Apr 22, 2024 | 14.80 | 15.04 | 14.63 | 14.92 | 14.92 | 1,165,400 |
Apr 19, 2024 | 14.69 | 14.99 | 14.60 | 14.67 | 14.67 | 744,200 |
Apr 18, 2024 | 14.93 | 14.97 | 14.63 | 14.86 | 14.86 | 1,731,600 |
Apr 17, 2024 | 15.18 | 15.30 | 14.99 | 15.06 | 15.06 | 1,709,400 |
Apr 16, 2024 | 14.93 | 15.02 | 14.78 | 14.96 | 14.96 | 1,603,500 |
Apr 15, 2024 | 15.15 | 15.37 | 14.49 | 14.84 | 14.84 | 4,216,500 |
Apr 12, 2024 | 16.23 | 16.40 | 14.99 | 15.11 | 15.11 | 3,498,500 |
Apr 11, 2024 | 16.72 | 16.77 | 16.25 | 16.35 | 16.35 | 1,898,600 |
Apr 10, 2024 | 16.31 | 16.55 | 16.29 | 16.42 | 16.42 | 688,300 |
Apr 09, 2024 | 15.99 | 16.42 | 15.97 | 16.39 | 16.39 | 818,100 |
Apr 08, 2024 | 15.72 | 15.99 | 15.69 | 15.94 | 15.94 | 820,300 |
Apr 05, 2024 | 15.52 | 15.80 | 15.48 | 15.65 | 15.65 | 872,800 |
Apr 04, 2024 | 16.17 | 16.19 | 15.41 | 15.64 | 15.64 | 1,217,100 |
Apr 03, 2024 | 16.03 | 16.17 | 15.98 | 16.02 | 16.02 | 522,700 |
Apr 02, 2024 | 15.83 | 16.19 | 15.76 | 15.92 | 15.92 | 592,500 |
Apr 01, 2024 | 15.96 | 16.22 | 15.88 | 15.94 | 15.94 | 739,700 |
Mar 28, 2024 | 16.05 | 16.15 | 15.75 | 15.97 | 15.97 | 645,600 |
Mar 27, 2024 | 15.65 | 16.09 | 15.55 | 16.05 | 16.05 | 1,126,800 |
Mar 26, 2024 | 15.17 | 15.63 | 15.03 | 15.56 | 15.56 | 868,900 |
Mar 25, 2024 | 15.19 | 15.35 | 14.95 | 15.02 | 15.02 | 524,800 |
Mar 22, 2024 | 15.07 | 15.35 | 15.05 | 15.25 | 15.25 | 1,055,000 |
Mar 21, 2024 | 14.99 | 15.05 | 14.65 | 15.01 | 15.01 | 1,129,400 |
Mar 20, 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 14.94 | 1,019,200 |
Mar 19, 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 14.56 | 958,800 |
Mar 18, 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 14.30 | 850,100 |
Mar 15, 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 14.43 | 962,500 |
Mar 14, 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 14.34 | 1,497,800 |
Mar 13, 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 13.74 | 806,700 |
Mar 12, 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 13.93 | 738,300 |
Mar 11, 2024 | 13.90 | 13.98 | 13.73 | 13.86 | 13.86 | 838,600 |
Mar 08, 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 14.02 | 748,400 |
Mar 07, 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 14.14 | 884,100 |
Mar 06, 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 14.01 | 1,160,300 |
Mar 05, 2024 | 14.65 | 14.80 | 14.02 | 14.04 | 14.04 | 1,953,600 |
Mar 04, 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 14.57 | 523,200 |
Mar 01, 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 15.08 | 580,100 |
Feb 29, 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 15.13 | 448,700 |
Feb 28, 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 14.97 | 638,100 |
Feb 27, 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 15.61 | 475,500 |
Feb 26, 2024 | 15.55 | 15.64 | 15.37 | 15.60 | 15.60 | 451,900 |
Feb 23, 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 15.62 | 559,500 |
Feb 22, 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 15.32 | 742,000 |
Feb 21, 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 14.94 | 1,231,600 |
Feb 20, 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 15.34 | 1,245,000 |
Feb 16, 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 15.30 | 372,700 |
Feb 15, 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 15.16 | 1,021,000 |
Feb 14, 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 14.58 | 456,400 |
Feb 13, 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 14.53 | 494,800 |
Feb 12, 2024 | 14.56 | 14.98 | 14.56 | 14.93 | 14.93 | 749,500 |
Feb 09, 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 14.36 | 409,400 |
Feb 08, 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 14.36 | 679,500 |
Feb 07, 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 14.37 | 403,200 |
Feb 06, 2024 | 14.70 | 14.71 | 14.38 | 14.45 | 14.45 | 408,900 |
Feb 05, 2024 | 14.86 | 14.88 | 14.65 | 14.74 | 14.74 | 442,800 |
Feb 02, 2024 | 14.97 | 14.99 | 14.82 | 14.89 | 14.89 | 294,700 |
Feb 01, 2024 | 15.21 | 15.32 | 15.01 | 15.15 | 15.15 | 382,700 |
Jan 31, 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 15.04 | 471,500 |
Jan 30, 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 15.32 | 612,100 |
Jan 29, 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 15.40 | 523,400 |
Jan 26, 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 15.15 | 529,600 |
Jan 25, 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 15.16 | 1,035,800 |
Jan 24, 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 14.88 | 512,100 |
Jan 23, 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 14.91 | 640,600 |
Jan 22, 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 14.60 | 574,800 |
Jan 19, 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 14.67 | 590,300 |
Jan 18, 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 14.45 | 527,800 |
Jan 17, 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 14.34 | 644,400 |
Jan 16, 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 14.54 | 745,500 |
Jan 12, 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 15.17 | 1,143,200 |
Jan 11, 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 14.90 | 1,683,700 |
Jan 10, 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 14.91 | 512,300 |
Jan 09, 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 14.90 | 1,057,500 |
Jan 08, 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 14.79 | 578,100 |
Jan 05, 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 14.76 | 651,800 |
Jan 04, 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 14.86 | 801,700 |
Jan 03, 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 14.86 | 880,800 |
Jan 02, 2024 | 15.22 | 15.36 | 14.99 | 15.10 | 15.10 | 1,150,300 |
Dec 29, 2023 | 15.61 | 15.83 | 15.48 | 15.60 | 15.60 | 721,400 |
Dec 28, 2023 | 15.53 | 16.00 | 15.48 | 15.85 | 15.85 | 1,493,200 |
Dec 27, 2023 | 14.88 | 16.25 | 14.66 | 15.99 | 15.99 | 5,618,100 |
Dec 26, 2023 | 13.57 | 13.79 | 13.50 | 13.51 | 13.51 | 520,300 |
Dec 22, 2023 | 13.11 | 13.71 | 13.11 | 13.53 | 13.53 | 656,500 |
Dec 21, 2023 | 13.21 | 13.24 | 13.03 | 13.10 | 13.10 | 1,159,600 |
Dec 20, 2023 | 13.54 | 13.60 | 13.16 | 13.16 | 13.16 | 770,100 |
Dec 19, 2023 | 13.49 | 13.86 | 13.47 | 13.59 | 13.59 | 949,800 |
Dec 18, 2023 | 13.25 | 13.46 | 13.13 | 13.41 | 13.41 | 1,204,200 |
Dec 15, 2023 | 13.43 | 13.54 | 13.12 | 13.18 | 13.18 | 1,218,700 |
Dec 14, 2023 | 13.90 | 14.09 | 13.55 | 13.56 | 13.56 | 1,159,800 |
Dec 13, 2023 | 13.92 | 14.08 | 13.67 | 13.92 | 13.92 | 1,160,800 |
Dec 12, 2023 | 13.47 | 13.74 | 13.29 | 13.71 | 13.71 | 583,200 |
Dec 11, 2023 | 13.31 | 13.67 | 13.27 | 13.60 | 13.60 | 1,469,800 |
Dec 08, 2023 | 13.45 | 13.55 | 13.30 | 13.40 | 13.40 | 353,800 |
Dec 07, 2023 | 13.36 | 13.48 | 13.28 | 13.45 | 13.45 | 315,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |