Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.19 | 16.77 | 15.85 | 16.14 | 16.14 | 514,286 |
Apr 30, 2024 | 16.29 | 16.79 | 15.91 | 15.95 | 15.95 | 406,600 |
Apr 29, 2024 | 17.10 | 17.30 | 16.52 | 17.19 | 17.19 | 178,700 |
Apr 26, 2024 | 17.09 | 17.37 | 16.87 | 16.96 | 16.96 | 215,200 |
Apr 25, 2024 | 16.15 | 16.84 | 15.83 | 16.66 | 16.66 | 610,200 |
Apr 24, 2024 | 15.95 | 16.19 | 15.83 | 16.09 | 16.09 | 322,400 |
Apr 23, 2024 | 15.24 | 16.16 | 15.20 | 16.00 | 16.00 | 286,600 |
Apr 22, 2024 | 15.96 | 16.24 | 15.55 | 15.63 | 15.63 | 407,400 |
Apr 19, 2024 | 16.66 | 17.16 | 16.49 | 16.97 | 16.97 | 399,400 |
Apr 18, 2024 | 16.62 | 16.82 | 16.28 | 16.66 | 16.66 | 339,000 |
Apr 17, 2024 | 16.07 | 16.78 | 16.05 | 16.32 | 16.32 | 441,200 |
Apr 16, 2024 | 16.19 | 16.50 | 15.48 | 16.13 | 16.13 | 722,100 |
Apr 15, 2024 | 16.94 | 16.95 | 15.92 | 16.51 | 16.51 | 667,500 |
Apr 12, 2024 | 17.74 | 18.68 | 16.61 | 16.81 | 16.81 | 836,200 |
Apr 11, 2024 | 16.79 | 17.13 | 16.43 | 17.08 | 17.08 | 285,500 |
Apr 10, 2024 | 16.06 | 16.91 | 15.93 | 16.63 | 16.63 | 369,100 |
Apr 09, 2024 | 16.73 | 17.10 | 16.56 | 16.85 | 16.85 | 463,300 |
Apr 08, 2024 | 16.91 | 16.92 | 15.93 | 16.23 | 16.23 | 313,700 |
Apr 05, 2024 | 15.44 | 16.62 | 15.44 | 16.44 | 16.44 | 792,000 |
Apr 04, 2024 | 15.76 | 15.80 | 15.35 | 15.48 | 15.48 | 527,500 |
Apr 03, 2024 | 15.15 | 16.02 | 15.11 | 15.97 | 15.97 | 511,200 |
Apr 02, 2024 | 15.23 | 15.36 | 14.98 | 15.25 | 15.25 | 455,800 |
Apr 01, 2024 | 14.90 | 15.24 | 14.72 | 15.01 | 15.01 | 679,400 |
Mar 28, 2024 | 14.15 | 14.53 | 13.91 | 14.51 | 14.51 | 663,100 |
Mar 27, 2024 | 13.09 | 13.75 | 13.00 | 13.71 | 13.71 | 342,100 |
Mar 26, 2024 | 13.18 | 13.19 | 12.81 | 12.85 | 12.85 | 271,200 |
Mar 25, 2024 | 12.99 | 13.23 | 12.83 | 12.86 | 12.86 | 394,000 |
Mar 22, 2024 | 12.81 | 13.11 | 12.68 | 12.71 | 12.71 | 334,900 |
Mar 21, 2024 | 13.31 | 13.56 | 12.91 | 12.96 | 12.96 | 674,800 |
Mar 20, 2024 | 12.10 | 13.08 | 12.07 | 12.91 | 12.91 | 389,400 |
Mar 19, 2024 | 12.51 | 12.63 | 12.15 | 12.21 | 12.21 | 270,900 |
Mar 18, 2024 | 12.93 | 12.98 | 12.60 | 12.66 | 12.66 | 215,600 |
Mar 15, 2024 | 12.74 | 12.95 | 12.55 | 12.93 | 12.93 | 166,200 |
Mar 14, 2024 | 12.64 | 12.84 | 12.56 | 12.72 | 12.72 | 252,200 |
Mar 13, 2024 | 12.45 | 13.12 | 12.44 | 12.92 | 12.92 | 321,800 |
Mar 12, 2024 | 12.48 | 12.50 | 12.08 | 12.45 | 12.45 | 334,300 |
Mar 11, 2024 | 12.25 | 12.86 | 12.25 | 12.75 | 12.75 | 381,600 |
Mar 08, 2024 | 12.54 | 12.64 | 12.20 | 12.34 | 12.34 | 659,300 |
Mar 07, 2024 | 12.42 | 12.49 | 12.21 | 12.42 | 12.42 | 362,700 |
Mar 06, 2024 | 12.00 | 12.38 | 11.99 | 12.15 | 12.15 | 467,700 |
Mar 05, 2024 | 11.93 | 12.15 | 11.76 | 11.79 | 11.79 | 783,400 |
Mar 04, 2024 | 10.88 | 11.65 | 10.88 | 11.62 | 11.62 | 728,700 |
Mar 01, 2024 | 10.25 | 10.75 | 9.93 | 10.74 | 10.74 | 604,300 |
Feb 29, 2024 | 10.11 | 10.19 | 9.98 | 10.02 | 10.02 | 408,600 |
Feb 28, 2024 | 9.86 | 9.86 | 9.58 | 9.71 | 9.71 | 459,300 |
Feb 27, 2024 | 10.03 | 10.08 | 9.79 | 9.86 | 9.86 | 448,500 |
Feb 26, 2024 | 10.07 | 10.19 | 9.88 | 10.02 | 10.02 | 228,700 |
Feb 23, 2024 | 9.87 | 10.31 | 9.65 | 10.26 | 10.26 | 325,500 |
Feb 22, 2024 | 10.30 | 10.30 | 9.86 | 9.90 | 9.90 | 270,800 |
Feb 21, 2024 | 10.22 | 10.33 | 10.04 | 10.33 | 10.33 | 177,500 |
Feb 20, 2024 | 10.33 | 10.48 | 10.17 | 10.34 | 10.34 | 198,200 |
Feb 16, 2024 | 9.99 | 10.33 | 9.97 | 10.14 | 10.14 | 343,000 |
Feb 15, 2024 | 9.75 | 10.12 | 9.63 | 9.99 | 9.99 | 414,100 |
Feb 14, 2024 | 9.50 | 9.50 | 9.15 | 9.42 | 9.42 | 452,800 |
Feb 13, 2024 | 10.25 | 10.25 | 9.23 | 9.40 | 9.40 | 1,094,300 |
Feb 12, 2024 | 10.31 | 10.57 | 10.31 | 10.49 | 10.49 | 196,300 |
Feb 09, 2024 | 10.53 | 10.53 | 10.25 | 10.38 | 10.38 | 377,900 |
Feb 08, 2024 | 10.75 | 10.80 | 10.62 | 10.63 | 10.63 | 325,500 |
Feb 07, 2024 | 10.94 | 11.07 | 10.80 | 10.85 | 10.85 | 348,800 |
Feb 06, 2024 | 11.03 | 11.10 | 10.89 | 11.00 | 11.00 | 491,000 |
Feb 05, 2024 | 11.13 | 11.16 | 10.86 | 11.01 | 11.01 | 422,500 |
Feb 02, 2024 | 11.50 | 11.50 | 11.04 | 11.32 | 11.32 | 527,200 |
Feb 01, 2024 | 11.49 | 12.04 | 11.49 | 11.93 | 11.93 | 647,200 |
Jan 31, 2024 | 11.48 | 11.80 | 11.25 | 11.31 | 11.31 | 282,300 |
Jan 30, 2024 | 11.75 | 11.78 | 11.30 | 11.42 | 11.42 | 216,100 |
Jan 29, 2024 | 11.58 | 11.67 | 11.30 | 11.60 | 11.60 | 241,200 |
Jan 26, 2024 | 11.68 | 11.70 | 11.41 | 11.43 | 11.43 | 199,700 |
Jan 25, 2024 | 11.71 | 11.73 | 11.46 | 11.59 | 11.59 | 410,200 |
Jan 24, 2024 | 12.22 | 12.38 | 11.35 | 11.46 | 11.46 | 625,000 |
Jan 23, 2024 | 11.55 | 12.06 | 11.55 | 12.01 | 12.01 | 245,500 |
Jan 22, 2024 | 11.30 | 11.52 | 11.05 | 11.48 | 11.48 | 455,300 |
Jan 19, 2024 | 11.67 | 11.67 | 11.28 | 11.45 | 11.45 | 195,900 |
Jan 18, 2024 | 11.67 | 11.67 | 11.42 | 11.56 | 11.56 | 506,600 |
Jan 17, 2024 | 12.00 | 12.18 | 11.43 | 11.63 | 11.63 | 447,100 |
Jan 16, 2024 | 13.04 | 13.09 | 12.18 | 12.24 | 12.24 | 651,600 |
Jan 15, 2024 | 13.35 | 13.39 | 13.22 | 13.31 | 13.31 | 45,900 |
Jan 12, 2024 | 13.20 | 13.70 | 13.16 | 13.39 | 13.39 | 473,600 |
Jan 11, 2024 | 12.94 | 13.04 | 12.44 | 12.69 | 12.69 | 268,100 |
Jan 10, 2024 | 12.80 | 12.96 | 12.57 | 12.94 | 12.94 | 308,900 |
Jan 09, 2024 | 13.28 | 13.28 | 12.80 | 12.85 | 12.85 | 231,300 |
Jan 08, 2024 | 12.77 | 13.31 | 12.75 | 13.15 | 13.15 | 226,800 |
Jan 05, 2024 | 13.05 | 13.50 | 12.90 | 13.15 | 13.15 | 314,300 |
Jan 04, 2024 | 13.04 | 13.21 | 12.73 | 13.07 | 13.07 | 206,100 |
Jan 03, 2024 | 13.39 | 13.40 | 12.88 | 13.01 | 13.01 | 352,200 |
Jan 02, 2024 | 14.03 | 14.38 | 13.69 | 13.77 | 13.77 | 190,300 |
Dec 29, 2023 | 14.12 | 14.18 | 13.72 | 14.01 | 14.01 | 227,700 |
Dec 28, 2023 | 14.74 | 14.86 | 14.17 | 14.18 | 14.18 | 304,700 |
Dec 27, 2023 | 14.87 | 15.01 | 14.55 | 14.82 | 14.82 | 265,700 |
Dec 22, 2023 | 14.77 | 15.18 | 14.58 | 14.60 | 14.60 | 429,900 |
Dec 21, 2023 | 14.43 | 14.63 | 14.28 | 14.37 | 14.37 | 244,300 |
Dec 20, 2023 | 14.61 | 14.79 | 14.12 | 14.15 | 14.15 | 285,700 |
Dec 19, 2023 | 14.16 | 14.88 | 14.07 | 14.73 | 14.73 | 413,300 |
Dec 18, 2023 | 13.91 | 14.13 | 13.77 | 14.05 | 14.05 | 226,800 |
Dec 15, 2023 | 14.13 | 14.18 | 13.85 | 13.87 | 13.87 | 205,400 |
Dec 14, 2023 | 14.52 | 14.97 | 14.11 | 14.29 | 14.29 | 389,000 |
Dec 13, 2023 | 12.50 | 14.12 | 12.40 | 14.12 | 14.12 | 542,700 |
Dec 12, 2023 | 13.13 | 13.13 | 12.50 | 12.59 | 12.59 | 380,400 |
Dec 11, 2023 | 13.19 | 13.25 | 12.78 | 13.14 | 13.14 | 266,900 |
Dec 08, 2023 | 13.63 | 13.83 | 13.25 | 13.44 | 13.44 | 324,900 |
Dec 07, 2023 | 14.34 | 14.35 | 13.97 | 14.17 | 14.17 | 206,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |