Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.29 | 15.35 | 14.70 | 14.72 | 14.72 | 1,160,512 |
May 02, 2024 | 15.33 | 15.47 | 14.84 | 15.02 | 15.02 | 1,084,500 |
May 01, 2024 | 15.13 | 15.52 | 14.97 | 15.20 | 15.20 | 1,048,500 |
Apr 30, 2024 | 15.07 | 15.15 | 14.89 | 15.05 | 15.05 | 1,227,700 |
Apr 29, 2024 | 14.98 | 15.29 | 14.96 | 15.23 | 15.23 | 804,900 |
Apr 26, 2024 | 14.84 | 15.06 | 14.71 | 14.89 | 14.89 | 772,500 |
Apr 25, 2024 | 14.87 | 15.07 | 14.59 | 14.68 | 14.68 | 926,300 |
Apr 24, 2024 | 14.80 | 15.19 | 14.73 | 15.12 | 15.12 | 942,100 |
Apr 23, 2024 | 15.20 | 15.23 | 14.73 | 14.73 | 14.73 | 992,500 |
Apr 22, 2024 | 15.28 | 15.35 | 14.93 | 15.10 | 15.10 | 1,015,800 |
Apr 19, 2024 | 15.34 | 15.80 | 15.03 | 15.13 | 15.13 | 7,421,100 |
Apr 18, 2024 | 16.03 | 16.25 | 15.33 | 15.34 | 15.34 | 1,493,200 |
Apr 17, 2024 | 15.70 | 16.06 | 15.62 | 16.00 | 16.00 | 1,367,200 |
Apr 16, 2024 | 15.22 | 15.69 | 15.16 | 15.54 | 15.54 | 919,700 |
Apr 15, 2024 | 15.49 | 15.87 | 15.36 | 15.39 | 15.39 | 1,296,700 |
Apr 12, 2024 | 15.86 | 15.86 | 15.08 | 15.22 | 15.22 | 859,500 |
Apr 11, 2024 | 15.94 | 16.06 | 15.52 | 15.81 | 15.81 | 738,700 |
Apr 10, 2024 | 15.41 | 15.97 | 15.25 | 15.88 | 15.88 | 1,042,800 |
Apr 09, 2024 | 15.53 | 15.82 | 15.42 | 15.79 | 15.79 | 844,900 |
Apr 08, 2024 | 15.29 | 15.91 | 15.17 | 15.51 | 15.51 | 930,200 |
Apr 05, 2024 | 15.02 | 15.33 | 14.97 | 15.17 | 15.17 | 825,500 |
Apr 04, 2024 | 15.54 | 15.62 | 15.07 | 15.12 | 15.12 | 796,700 |
Apr 03, 2024 | 15.21 | 15.50 | 15.05 | 15.49 | 15.49 | 993,700 |
Apr 02, 2024 | 15.45 | 15.46 | 15.14 | 15.26 | 15.26 | 1,095,900 |
Apr 01, 2024 | 15.79 | 15.86 | 15.35 | 15.74 | 15.74 | 1,005,900 |
Mar 28, 2024 | 16.29 | 16.50 | 15.78 | 15.94 | 15.94 | 1,172,400 |
Mar 27, 2024 | 15.90 | 16.67 | 15.89 | 16.27 | 16.27 | 1,471,700 |
Mar 26, 2024 | 16.00 | 16.14 | 15.73 | 15.75 | 15.75 | 828,200 |
Mar 25, 2024 | 15.77 | 16.03 | 15.67 | 15.86 | 15.86 | 1,085,000 |
Mar 22, 2024 | 16.60 | 16.60 | 15.71 | 15.73 | 15.73 | 946,700 |
Mar 21, 2024 | 16.99 | 17.43 | 16.61 | 16.62 | 16.62 | 1,868,600 |
Mar 20, 2024 | 16.33 | 16.93 | 16.26 | 16.91 | 16.91 | 895,000 |
Mar 19, 2024 | 16.05 | 16.42 | 15.85 | 16.39 | 16.39 | 876,600 |
Mar 18, 2024 | 16.04 | 16.39 | 15.75 | 16.08 | 16.08 | 1,295,300 |
Mar 15, 2024 | 16.10 | 16.35 | 15.98 | 16.07 | 16.07 | 3,409,500 |
Mar 14, 2024 | 17.02 | 17.02 | 16.04 | 16.19 | 16.19 | 1,320,500 |
Mar 13, 2024 | 16.44 | 16.95 | 16.35 | 16.62 | 16.62 | 1,356,600 |
Mar 12, 2024 | 16.24 | 16.35 | 16.10 | 16.20 | 16.20 | 1,112,800 |
Mar 11, 2024 | 16.24 | 16.41 | 16.05 | 16.10 | 16.10 | 1,015,300 |
Mar 08, 2024 | 16.92 | 17.04 | 16.18 | 16.25 | 16.25 | 1,066,200 |
Mar 07, 2024 | 16.29 | 16.75 | 16.05 | 16.64 | 16.64 | 1,080,000 |
Mar 06, 2024 | 16.41 | 16.51 | 15.75 | 15.86 | 15.86 | 1,005,400 |
Mar 05, 2024 | 16.70 | 16.80 | 16.03 | 16.27 | 16.27 | 1,149,200 |
Mar 04, 2024 | 17.23 | 17.39 | 16.56 | 16.69 | 16.69 | 1,549,100 |
Mar 01, 2024 | 16.20 | 17.50 | 16.18 | 17.01 | 17.01 | 3,673,800 |
Feb 29, 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 16.03 | 4,155,100 |
Feb 28, 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 14.56 | 1,731,600 |
Feb 27, 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 14.35 | 1,481,900 |
Feb 26, 2024 | 14.04 | 14.29 | 13.92 | 14.18 | 14.18 | 1,070,800 |
Feb 23, 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 14.04 | 683,500 |
Feb 22, 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 13.90 | 1,171,400 |
Feb 21, 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 13.71 | 739,600 |
Feb 20, 2024 | 14.00 | 14.35 | 13.66 | 13.79 | 13.79 | 1,325,200 |
Feb 16, 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 14.00 | 1,136,600 |
Feb 15, 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 13.89 | 1,058,200 |
Feb 14, 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 13.48 | 993,900 |
Feb 13, 2024 | 13.32 | 13.61 | 13.13 | 13.18 | 13.18 | 1,555,700 |
Feb 12, 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 13.64 | 1,115,700 |
Feb 09, 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 13.64 | 1,522,600 |
Feb 08, 2024 | 13.32 | 13.50 | 13.12 | 13.37 | 13.37 | 998,400 |
Feb 07, 2024 | 13.71 | 13.71 | 13.31 | 13.35 | 13.35 | 962,500 |
Feb 06, 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 13.75 | 1,040,600 |
Feb 05, 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 13.39 | 1,155,100 |
Feb 02, 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 13.62 | 1,326,800 |
Feb 01, 2024 | 14.51 | 14.60 | 14.34 | 14.43 | 14.43 | 670,300 |
Jan 31, 2024 | 14.71 | 14.84 | 14.33 | 14.40 | 14.40 | 1,316,900 |
Jan 30, 2024 | 14.41 | 14.83 | 14.33 | 14.77 | 14.77 | 1,125,900 |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.45 | 14.45 | 1,317,300 |
Jan 26, 2024 | 14.50 | 14.58 | 14.25 | 14.29 | 14.29 | 943,800 |
Jan 25, 2024 | 14.75 | 14.82 | 14.40 | 14.53 | 14.53 | 966,400 |
Jan 24, 2024 | 15.06 | 15.14 | 14.60 | 14.60 | 14.60 | 977,300 |
Jan 23, 2024 | 15.30 | 15.35 | 14.76 | 14.93 | 14.93 | 1,359,500 |
Jan 22, 2024 | 14.63 | 15.17 | 14.48 | 15.15 | 15.15 | 1,403,100 |
Jan 19, 2024 | 14.77 | 14.78 | 14.49 | 14.56 | 14.56 | 2,377,900 |
Jan 18, 2024 | 14.65 | 14.73 | 14.21 | 14.70 | 14.70 | 1,243,300 |
Jan 17, 2024 | 14.27 | 14.70 | 14.06 | 14.58 | 14.58 | 1,313,400 |
Jan 16, 2024 | 14.50 | 14.51 | 14.11 | 14.36 | 14.36 | 1,839,500 |
Jan 12, 2024 | 14.94 | 14.94 | 14.31 | 14.49 | 14.49 | 1,369,400 |
Jan 11, 2024 | 15.00 | 15.00 | 14.60 | 14.71 | 14.71 | 1,547,100 |
Jan 10, 2024 | 15.42 | 15.50 | 14.83 | 15.09 | 15.09 | 1,860,500 |
Jan 09, 2024 | 15.04 | 15.40 | 14.78 | 15.29 | 15.29 | 1,814,100 |
Jan 08, 2024 | 14.69 | 15.11 | 14.42 | 15.11 | 15.11 | 5,637,900 |
Jan 05, 2024 | 14.58 | 14.97 | 14.44 | 14.57 | 14.57 | 7,577,500 |
Jan 04, 2024 | 16.76 | 17.19 | 16.69 | 17.11 | 17.11 | 829,300 |
Jan 03, 2024 | 16.99 | 17.15 | 16.59 | 16.66 | 16.66 | 918,500 |
Jan 02, 2024 | 16.71 | 17.19 | 16.71 | 17.11 | 17.11 | 745,100 |
Dec 29, 2023 | 17.20 | 17.22 | 16.73 | 16.81 | 16.81 | 806,000 |
Dec 28, 2023 | 17.30 | 17.40 | 16.96 | 17.20 | 17.20 | 805,900 |
Dec 27, 2023 | 17.18 | 17.32 | 16.88 | 17.29 | 17.29 | 978,500 |
Dec 26, 2023 | 16.66 | 17.25 | 16.60 | 17.14 | 17.14 | 786,100 |
Dec 22, 2023 | 16.34 | 16.82 | 16.13 | 16.58 | 16.58 | 1,164,100 |
Dec 21, 2023 | 14.96 | 16.31 | 14.88 | 16.07 | 16.07 | 2,563,500 |
Dec 20, 2023 | 14.69 | 14.84 | 14.27 | 14.30 | 14.30 | 1,003,000 |
Dec 19, 2023 | 14.20 | 14.78 | 14.20 | 14.73 | 14.73 | 1,170,800 |
Dec 18, 2023 | 14.47 | 14.47 | 13.99 | 14.10 | 14.10 | 1,028,500 |
Dec 15, 2023 | 14.53 | 15.00 | 14.21 | 14.38 | 14.38 | 4,036,500 |
Dec 14, 2023 | 14.09 | 14.57 | 13.88 | 14.49 | 14.49 | 1,712,900 |
Dec 13, 2023 | 13.30 | 14.03 | 13.27 | 14.03 | 14.03 | 1,527,300 |
Dec 12, 2023 | 13.73 | 13.73 | 13.00 | 13.35 | 13.35 | 1,715,800 |
Dec 11, 2023 | 14.11 | 14.12 | 13.71 | 13.81 | 13.81 | 1,180,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |