Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 16.95 | 16.96 | 16.85 | 16.88 | 16.88 | 205,000 |
May 06, 2024 | 16.90 | 16.90 | 16.70 | 16.78 | 16.78 | 82,400 |
May 03, 2024 | 16.71 | 16.84 | 16.66 | 16.80 | 16.80 | 376,100 |
May 02, 2024 | 16.24 | 16.40 | 16.12 | 16.37 | 16.37 | 284,400 |
May 01, 2024 | 15.38 | 16.15 | 15.38 | 15.86 | 15.86 | 49,300 |
Apr 30, 2024 | 16.07 | 16.09 | 15.85 | 15.85 | 15.85 | 232,600 |
Apr 29, 2024 | 16.01 | 16.09 | 15.94 | 15.96 | 15.96 | 1,161,600 |
Apr 26, 2024 | 15.91 | 16.10 | 15.91 | 16.06 | 16.06 | 874,900 |
Apr 25, 2024 | 14.89 | 15.17 | 14.88 | 15.17 | 15.17 | 605,300 |
Apr 24, 2024 | 15.16 | 15.17 | 15.00 | 15.16 | 15.16 | 37,600 |
Apr 23, 2024 | 14.97 | 15.09 | 14.93 | 15.08 | 15.08 | 1,645,300 |
Apr 22, 2024 | 15.02 | 15.06 | 14.81 | 15.00 | 15.00 | 748,900 |
Apr 19, 2024 | 15.02 | 15.06 | 14.87 | 14.94 | 14.94 | 182,100 |
Apr 18, 2024 | 15.09 | 15.23 | 15.03 | 15.06 | 15.06 | 99,200 |
Apr 17, 2024 | 15.30 | 15.30 | 15.06 | 15.11 | 15.11 | 62,400 |
Apr 16, 2024 | 15.06 | 15.10 | 14.96 | 15.05 | 15.05 | 277,400 |
Apr 15, 2024 | 15.48 | 15.52 | 15.14 | 15.18 | 15.18 | 81,900 |
Apr 12, 2024 | 15.28 | 15.39 | 15.17 | 15.20 | 15.20 | 93,000 |
Apr 11, 2024 | 15.53 | 15.56 | 15.34 | 15.53 | 15.53 | 78,700 |
Apr 10, 2024 | 15.49 | 15.71 | 15.43 | 15.62 | 15.62 | 60,100 |
Apr 09, 2024 | 16.02 | 16.02 | 15.89 | 15.97 | 15.97 | 75,800 |
Apr 08, 2024 | 16.22 | 16.22 | 16.03 | 16.13 | 16.13 | 86,900 |
Apr 05, 2024 | 15.75 | 15.96 | 15.70 | 15.95 | 15.95 | 170,000 |
Apr 04, 2024 | 16.22 | 16.22 | 15.83 | 15.85 | 15.85 | 85,900 |
Apr 03, 2024 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 74,700 |
Apr 02, 2024 | 15.38 | 15.44 | 15.35 | 15.41 | 15.41 | 115,800 |
Apr 01, 2024 | 15.42 | 15.57 | 15.40 | 15.49 | 15.49 | 92,000 |
Mar 28, 2024 | 15.53 | 15.60 | 15.50 | 15.56 | 15.56 | 305,700 |
Mar 27, 2024 | 15.66 | 15.70 | 15.56 | 15.70 | 15.70 | 349,300 |
Mar 26, 2024 | 15.39 | 15.49 | 15.35 | 15.42 | 15.42 | 1,114,000 |
Mar 25, 2024 | 15.24 | 15.35 | 15.22 | 15.27 | 15.27 | 151,000 |
Mar 22, 2024 | 15.31 | 15.36 | 15.23 | 15.34 | 15.34 | 98,000 |
Mar 21, 2024 | 15.38 | 15.56 | 15.30 | 15.53 | 15.53 | 108,800 |
Mar 20, 2024 | 15.33 | 15.55 | 15.29 | 15.53 | 15.53 | 55,500 |
Mar 19, 2024 | 15.17 | 15.23 | 15.11 | 15.18 | 15.18 | 1,455,800 |
Mar 18, 2024 | 15.20 | 15.20 | 14.95 | 15.01 | 15.01 | 1,454,400 |
Mar 15, 2024 | 15.10 | 15.32 | 15.10 | 15.23 | 15.23 | 640,400 |
Mar 14, 2024 | 15.12 | 15.16 | 15.00 | 15.02 | 15.02 | 83,600 |
Mar 13, 2024 | 15.22 | 15.37 | 15.21 | 15.32 | 15.32 | 402,800 |
Mar 12, 2024 | 14.92 | 15.26 | 14.87 | 15.25 | 15.25 | 71,900 |
Mar 11, 2024 | 14.92 | 14.97 | 14.81 | 14.96 | 14.96 | 36,100 |
Mar 08, 2024 | 15.01 | 15.02 | 14.89 | 14.91 | 14.91 | 40,300 |
Mar 07, 2024 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | 33,100 |
Mar 06, 2024 | 14.82 | 14.91 | 14.81 | 14.84 | 14.84 | 60,600 |
Mar 05, 2024 | 14.74 | 14.81 | 14.68 | 14.74 | 14.74 | 61,400 |
Mar 04, 2024 | 14.90 | 15.03 | 14.86 | 14.98 | 14.98 | 43,400 |
Mar 01, 2024 | 14.80 | 14.92 | 14.73 | 14.92 | 14.92 | 34,700 |
Feb 29, 2024 | 15.47 | 15.51 | 15.30 | 15.42 | 15.42 | 151,400 |
Feb 28, 2024 | 15.36 | 15.48 | 15.35 | 15.45 | 15.45 | 50,000 |
Feb 27, 2024 | 15.21 | 15.26 | 15.20 | 15.24 | 15.24 | 41,400 |
Feb 26, 2024 | 15.19 | 15.23 | 15.13 | 15.20 | 15.20 | 41,500 |
Feb 23, 2024 | 15.20 | 15.25 | 15.11 | 15.15 | 15.15 | 58,400 |
Feb 22, 2024 | 14.92 | 15.11 | 14.92 | 15.09 | 15.09 | 176,700 |
Feb 21, 2024 | 14.70 | 14.83 | 14.69 | 14.82 | 14.82 | 77,500 |
Feb 20, 2024 | 14.75 | 14.81 | 14.72 | 14.75 | 14.75 | 44,000 |
Feb 16, 2024 | 14.88 | 14.92 | 14.83 | 14.87 | 14.87 | 91,700 |
Feb 15, 2024 | 14.96 | 15.09 | 14.88 | 15.08 | 15.08 | 47,900 |
Feb 14, 2024 | 14.59 | 14.64 | 14.56 | 14.64 | 14.64 | 53,400 |
Feb 13, 2024 | 14.48 | 14.59 | 14.44 | 14.54 | 14.54 | 37,000 |
Feb 12, 2024 | 14.83 | 14.94 | 14.80 | 14.86 | 14.86 | 64,300 |
Feb 09, 2024 | 14.60 | 14.68 | 14.56 | 14.68 | 14.68 | 58,000 |
Feb 08, 2024 | 14.60 | 14.62 | 14.53 | 14.60 | 14.60 | 42,400 |
Feb 07, 2024 | 14.48 | 14.49 | 14.35 | 14.42 | 14.42 | 60,800 |
Feb 06, 2024 | 14.19 | 14.22 | 14.13 | 14.21 | 14.21 | 51,700 |
Feb 05, 2024 | 14.12 | 14.12 | 13.98 | 14.07 | 14.07 | 105,400 |
Feb 02, 2024 | 14.20 | 14.33 | 14.20 | 14.33 | 14.33 | 41,000 |
Feb 01, 2024 | 14.15 | 14.26 | 14.04 | 14.25 | 14.25 | 339,900 |
Jan 31, 2024 | 14.33 | 14.34 | 14.09 | 14.15 | 14.15 | 29,300 |
Jan 30, 2024 | 14.16 | 14.30 | 14.15 | 14.27 | 14.27 | 54,400 |
Jan 29, 2024 | 13.86 | 14.00 | 13.86 | 13.99 | 13.99 | 52,300 |
Jan 26, 2024 | 14.11 | 14.11 | 13.96 | 13.98 | 13.98 | 50,000 |
Jan 25, 2024 | 13.64 | 13.78 | 13.63 | 13.75 | 13.75 | 109,100 |
Jan 24, 2024 | 13.91 | 13.94 | 13.72 | 13.72 | 13.72 | 442,300 |
Jan 23, 2024 | 13.68 | 13.68 | 13.41 | 13.53 | 13.53 | 998,600 |
Jan 22, 2024 | 13.58 | 13.63 | 13.55 | 13.55 | 13.55 | 57,200 |
Jan 19, 2024 | 13.41 | 13.56 | 13.36 | 13.56 | 13.56 | 68,500 |
Jan 18, 2024 | 13.57 | 13.64 | 13.50 | 13.62 | 13.62 | 68,500 |
Jan 17, 2024 | 13.31 | 13.42 | 13.28 | 13.42 | 13.42 | 63,200 |
Jan 16, 2024 | 13.55 | 13.63 | 13.52 | 13.57 | 13.57 | 94,400 |
Jan 12, 2024 | 13.95 | 14.02 | 13.89 | 13.93 | 13.93 | 56,300 |
Jan 11, 2024 | 13.74 | 13.74 | 13.48 | 13.66 | 13.66 | 103,000 |
Jan 10, 2024 | 13.71 | 13.78 | 13.67 | 13.73 | 13.73 | 247,800 |
Jan 09, 2024 | 14.09 | 14.14 | 14.05 | 14.12 | 14.12 | 89,200 |
Jan 08, 2024 | 13.91 | 14.15 | 13.91 | 14.15 | 14.15 | 143,900 |
Jan 05, 2024 | 13.87 | 14.07 | 13.85 | 13.94 | 13.94 | 50,000 |
Jan 04, 2024 | 14.02 | 14.20 | 14.02 | 14.06 | 14.06 | 65,500 |
Jan 03, 2024 | 13.95 | 13.99 | 13.83 | 13.95 | 13.95 | 79,900 |
Jan 02, 2024 | 14.40 | 14.51 | 14.39 | 14.40 | 14.40 | 53,100 |
Dec 29, 2023 | 14.77 | 14.79 | 14.65 | 14.75 | 14.75 | 52,500 |
Dec 28, 2023 | 14.74 | 14.74 | 14.64 | 14.67 | 14.67 | 69,200 |
Dec 27, 2023 | 14.73 | 14.82 | 14.70 | 14.82 | 14.82 | 32,700 |
Dec 26, 2023 | 14.70 | 14.80 | 14.65 | 14.77 | 14.77 | 67,700 |
Dec 22, 2023 | 14.65 | 14.69 | 14.57 | 14.61 | 14.61 | 40,000 |
Dec 21, 2023 | 14.53 | 14.59 | 14.44 | 14.59 | 14.59 | 67,100 |
Dec 20, 2023 | 14.44 | 14.55 | 14.30 | 14.32 | 14.32 | 66,400 |
Dec 19, 2023 | 14.32 | 14.42 | 14.32 | 14.41 | 14.41 | 50,800 |
Dec 18, 2023 | 14.21 | 14.29 | 14.16 | 14.19 | 14.19 | 41,400 |
Dec 15, 2023 | 14.63 | 14.69 | 14.42 | 14.44 | 14.44 | 90,300 |
Dec 14, 2023 | 14.48 | 14.54 | 14.38 | 14.41 | 14.41 | 36,700 |
Dec 13, 2023 | 13.68 | 13.75 | 13.41 | 13.75 | 13.75 | 117,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |