Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.72 | 14.78 | 14.59 | 14.75 | 14.75 | 159,320 |
May 01, 2024 | 14.29 | 14.83 | 14.15 | 14.47 | 14.47 | 452,700 |
Apr 30, 2024 | 14.87 | 14.96 | 14.40 | 14.45 | 14.45 | 905,600 |
Apr 29, 2024 | 15.45 | 15.62 | 15.30 | 15.61 | 15.61 | 199,200 |
Apr 26, 2024 | 15.31 | 15.53 | 15.28 | 15.43 | 15.43 | 96,800 |
Apr 25, 2024 | 15.29 | 15.58 | 15.29 | 15.53 | 15.53 | 665,200 |
Apr 24, 2024 | 16.02 | 16.06 | 15.31 | 15.41 | 15.41 | 641,400 |
Apr 23, 2024 | 15.67 | 16.09 | 15.65 | 15.80 | 15.80 | 458,300 |
Apr 22, 2024 | 15.79 | 15.83 | 15.62 | 15.69 | 15.69 | 1,229,700 |
Apr 19, 2024 | 15.31 | 15.35 | 15.06 | 15.32 | 15.32 | 461,900 |
Apr 18, 2024 | 14.98 | 15.30 | 14.90 | 15.17 | 15.17 | 678,700 |
Apr 17, 2024 | 15.10 | 15.10 | 14.46 | 14.85 | 14.85 | 2,616,000 |
Apr 16, 2024 | 15.35 | 15.38 | 14.90 | 15.17 | 15.17 | 140,400 |
Apr 15, 2024 | 16.00 | 16.00 | 15.02 | 15.37 | 15.37 | 251,600 |
Apr 12, 2024 | 17.23 | 17.24 | 15.25 | 15.90 | 15.90 | 566,100 |
Apr 11, 2024 | 17.50 | 17.55 | 17.17 | 17.29 | 17.29 | 111,700 |
Apr 10, 2024 | 16.84 | 17.47 | 16.84 | 17.34 | 17.34 | 227,900 |
Apr 09, 2024 | 17.70 | 17.75 | 16.88 | 17.18 | 17.18 | 272,700 |
Apr 08, 2024 | 17.85 | 18.10 | 17.67 | 18.09 | 18.09 | 203,000 |
Apr 05, 2024 | 16.00 | 16.35 | 15.97 | 16.23 | 16.23 | 158,000 |
Apr 04, 2024 | 16.31 | 16.75 | 16.30 | 16.42 | 16.42 | 144,000 |
Apr 03, 2024 | 16.14 | 16.39 | 16.00 | 16.16 | 16.16 | 82,500 |
Apr 02, 2024 | 15.98 | 16.18 | 15.70 | 16.01 | 16.01 | 392,000 |
Apr 01, 2024 | 17.37 | 17.43 | 16.70 | 17.05 | 17.05 | 174,000 |
Mar 28, 2024 | 17.49 | 17.64 | 17.28 | 17.41 | 17.41 | 237,000 |
Mar 27, 2024 | 17.91 | 17.96 | 16.88 | 17.04 | 17.04 | 320,900 |
Mar 26, 2024 | 17.75 | 17.77 | 17.33 | 17.42 | 17.42 | 299,100 |
Mar 25, 2024 | 16.83 | 17.90 | 16.81 | 17.81 | 17.81 | 331,300 |
Mar 22, 2024 | 16.63 | 16.65 | 16.05 | 16.38 | 16.38 | 708,800 |
Mar 21, 2024 | 17.34 | 17.38 | 16.60 | 16.80 | 16.80 | 406,400 |
Mar 20, 2024 | 16.37 | 16.60 | 15.38 | 16.44 | 16.44 | 442,900 |
Mar 19, 2024 | 16.17 | 16.40 | 15.73 | 16.30 | 16.30 | 537,600 |
Mar 18, 2024 | 17.37 | 17.47 | 16.83 | 16.97 | 16.97 | 600,100 |
Mar 15, 2024 | 17.92 | 18.55 | 17.85 | 18.02 | 18.02 | 385,900 |
Mar 14, 2024 | 19.08 | 19.09 | 18.02 | 18.42 | 18.42 | 581,300 |
Mar 13, 2024 | 19.47 | 19.48 | 19.10 | 19.44 | 19.44 | 253,200 |
Mar 12, 2024 | 19.60 | 19.69 | 18.63 | 19.35 | 19.35 | 467,000 |
Mar 11, 2024 | 19.78 | 19.90 | 19.50 | 19.63 | 19.63 | 618,900 |
Mar 08, 2024 | 19.24 | 19.43 | 18.54 | 19.22 | 19.22 | 898,700 |
Mar 07, 2024 | 18.64 | 19.10 | 18.44 | 19.09 | 19.09 | 543,200 |
Mar 06, 2024 | 18.63 | 19.03 | 18.18 | 18.87 | 18.87 | 771,400 |
Mar 05, 2024 | 18.43 | 18.74 | 15.71 | 16.59 | 16.59 | 3,014,100 |
Mar 04, 2024 | 17.08 | 17.70 | 17.08 | 17.61 | 17.61 | 439,600 |
Mar 01, 2024 | 16.86 | 16.90 | 16.51 | 16.86 | 16.86 | 323,600 |
Feb 29, 2024 | 17.00 | 17.11 | 16.40 | 16.62 | 16.62 | 536,500 |
Feb 28, 2024 | 16.36 | 17.08 | 15.61 | 16.08 | 16.08 | 1,868,600 |
Feb 27, 2024 | 15.87 | 15.96 | 15.61 | 15.90 | 15.90 | 444,200 |
Feb 26, 2024 | 14.99 | 15.59 | 14.95 | 15.49 | 15.49 | 647,500 |
Feb 23, 2024 | 14.35 | 14.39 | 14.14 | 14.36 | 14.36 | 312,600 |
Feb 22, 2024 | 14.36 | 14.75 | 14.33 | 14.64 | 14.64 | 267,000 |
Feb 21, 2024 | 14.07 | 14.29 | 13.99 | 14.13 | 14.13 | 282,900 |
Feb 20, 2024 | 14.29 | 14.57 | 14.05 | 14.54 | 14.54 | 570,000 |
Feb 16, 2024 | 13.73 | 13.75 | 13.35 | 13.52 | 13.52 | 306,900 |
Feb 15, 2024 | 13.79 | 13.94 | 13.64 | 13.71 | 13.71 | 252,600 |
Feb 14, 2024 | 13.45 | 13.54 | 13.31 | 13.49 | 13.49 | 274,800 |
Feb 13, 2024 | 12.78 | 12.92 | 12.70 | 12.83 | 12.83 | 305,900 |
Feb 12, 2024 | 12.09 | 12.83 | 12.09 | 12.81 | 12.81 | 257,200 |
Feb 09, 2024 | 12.08 | 12.25 | 11.98 | 12.09 | 12.09 | 203,900 |
Feb 08, 2024 | 11.82 | 11.96 | 11.73 | 11.77 | 11.77 | 292,200 |
Feb 07, 2024 | 11.49 | 11.86 | 11.46 | 11.81 | 11.81 | 420,100 |
Feb 06, 2024 | 11.36 | 11.60 | 11.33 | 11.56 | 11.56 | 137,000 |
Feb 05, 2024 | 11.27 | 11.29 | 11.11 | 11.16 | 11.16 | 490,000 |
Feb 02, 2024 | 11.08 | 11.23 | 11.06 | 11.09 | 11.09 | 102,000 |
Feb 01, 2024 | 11.04 | 11.13 | 10.94 | 11.06 | 11.06 | 42,100 |
Jan 31, 2024 | 11.11 | 11.33 | 11.03 | 11.04 | 11.04 | 141,400 |
Jan 30, 2024 | 11.19 | 11.51 | 11.13 | 11.45 | 11.45 | 189,600 |
Jan 29, 2024 | 10.87 | 11.19 | 10.82 | 11.11 | 11.11 | 231,700 |
Jan 26, 2024 | 10.87 | 11.03 | 10.83 | 10.92 | 10.92 | 324,900 |
Jan 25, 2024 | 10.74 | 10.76 | 10.52 | 10.74 | 10.74 | 454,400 |
Jan 24, 2024 | 10.76 | 10.87 | 10.65 | 10.68 | 10.68 | 413,400 |
Jan 23, 2024 | 10.62 | 10.81 | 10.54 | 10.61 | 10.61 | 284,000 |
Jan 22, 2024 | 11.47 | 11.52 | 11.14 | 11.32 | 11.32 | 392,200 |
Jan 19, 2024 | 11.97 | 12.10 | 11.68 | 12.00 | 12.00 | 236,700 |
Jan 18, 2024 | 12.26 | 12.31 | 11.74 | 11.86 | 11.86 | 397,100 |
Jan 17, 2024 | 12.44 | 12.50 | 12.25 | 12.35 | 12.35 | 180,100 |
Jan 16, 2024 | 12.24 | 12.58 | 12.12 | 12.56 | 12.56 | 182,000 |
Jan 15, 2024 | 12.21 | 12.35 | 12.12 | 12.21 | 12.21 | 121,400 |
Jan 12, 2024 | 12.95 | 13.08 | 12.39 | 12.40 | 12.40 | 643,600 |
Jan 11, 2024 | 12.72 | 13.05 | 12.45 | 12.51 | 12.51 | 734,800 |
Jan 10, 2024 | 11.52 | 12.08 | 11.48 | 12.05 | 12.05 | 1,735,900 |
Jan 09, 2024 | 10.93 | 11.00 | 10.83 | 10.88 | 10.88 | 336,600 |
Jan 08, 2024 | 10.94 | 11.36 | 10.90 | 11.25 | 11.25 | 350,400 |
Jan 05, 2024 | 10.78 | 10.92 | 10.63 | 10.85 | 10.85 | 306,700 |
Jan 04, 2024 | 10.78 | 11.07 | 10.75 | 10.97 | 10.97 | 224,800 |
Jan 03, 2024 | 10.61 | 10.82 | 10.56 | 10.68 | 10.68 | 402,500 |
Jan 02, 2024 | 11.62 | 11.62 | 11.30 | 11.37 | 11.37 | 377,400 |
Dec 29, 2023 | 11.38 | 11.42 | 10.93 | 11.04 | 11.04 | 335,800 |
Dec 28, 2023 | 11.42 | 11.42 | 11.18 | 11.27 | 11.27 | 841,800 |
Dec 27, 2023 | 10.97 | 11.33 | 10.97 | 11.25 | 11.25 | 1,030,600 |
Dec 22, 2023 | 10.98 | 11.24 | 10.98 | 11.10 | 11.10 | 636,000 |
Dec 21, 2023 | 10.75 | 10.75 | 10.63 | 10.73 | 10.73 | 71,600 |
Dec 20, 2023 | 10.80 | 10.90 | 10.40 | 10.53 | 10.53 | 302,100 |
Dec 19, 2023 | 10.65 | 10.65 | 10.26 | 10.43 | 10.43 | 138,200 |
Dec 18, 2023 | 10.46 | 10.56 | 10.37 | 10.55 | 10.55 | 135,000 |
Dec 15, 2023 | 10.86 | 10.88 | 10.75 | 10.88 | 10.88 | 138,300 |
Dec 14, 2023 | 11.08 | 11.18 | 10.97 | 11.07 | 11.07 | 69,900 |
Dec 13, 2023 | 10.69 | 11.02 | 10.69 | 10.99 | 10.99 | 257,900 |
Dec 12, 2023 | 10.87 | 10.89 | 10.62 | 10.71 | 10.71 | 347,300 |
Dec 11, 2023 | 10.88 | 10.91 | 10.54 | 10.77 | 10.77 | 292,300 |
Dec 08, 2023 | 11.52 | 11.66 | 11.50 | 11.61 | 11.61 | 316,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |