Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.05 | 15.39 | 14.89 | 14.94 | 14.94 | 1,824,400 |
May 01, 2024 | 15.23 | 15.45 | 14.72 | 15.32 | 15.32 | 1,294,100 |
Apr 30, 2024 | 14.65 | 15.10 | 14.59 | 15.10 | 15.10 | 1,242,400 |
Apr 29, 2024 | 14.50 | 14.72 | 14.48 | 14.55 | 14.55 | 814,900 |
Apr 26, 2024 | 14.89 | 14.95 | 14.55 | 14.65 | 14.65 | 1,587,100 |
Apr 25, 2024 | 15.48 | 15.56 | 15.05 | 15.13 | 15.13 | 838,800 |
Apr 24, 2024 | 14.85 | 15.12 | 14.75 | 14.94 | 14.94 | 726,300 |
Apr 23, 2024 | 15.36 | 15.38 | 14.97 | 15.03 | 15.03 | 477,300 |
Apr 22, 2024 | 15.63 | 15.87 | 15.34 | 15.52 | 15.52 | 728,300 |
Apr 19, 2024 | 15.26 | 15.93 | 15.26 | 15.82 | 15.82 | 971,400 |
Apr 18, 2024 | 14.98 | 15.22 | 14.85 | 15.18 | 15.18 | 619,400 |
Apr 17, 2024 | 14.50 | 15.06 | 14.50 | 15.01 | 15.01 | 595,300 |
Apr 16, 2024 | 14.66 | 14.72 | 14.47 | 14.63 | 14.63 | 586,800 |
Apr 15, 2024 | 13.93 | 14.70 | 13.93 | 14.64 | 14.64 | 821,500 |
Apr 12, 2024 | 13.95 | 14.24 | 13.91 | 14.16 | 14.16 | 1,990,700 |
Apr 11, 2024 | 14.05 | 14.19 | 13.66 | 13.71 | 13.71 | 1,374,900 |
Apr 10, 2024 | 14.26 | 14.28 | 14.11 | 14.16 | 14.16 | 2,861,900 |
Apr 09, 2024 | 13.87 | 14.21 | 13.85 | 13.91 | 13.91 | 1,300,000 |
Apr 08, 2024 | 13.96 | 14.09 | 13.88 | 14.02 | 14.02 | 402,900 |
Apr 05, 2024 | 14.26 | 14.30 | 13.84 | 13.99 | 13.99 | 1,250,100 |
Apr 04, 2024 | 13.66 | 14.35 | 13.62 | 14.35 | 14.35 | 914,700 |
Apr 03, 2024 | 14.09 | 14.09 | 13.79 | 13.91 | 13.91 | 577,800 |
Apr 02, 2024 | 14.02 | 14.14 | 13.95 | 13.97 | 13.97 | 278,700 |
Apr 01, 2024 | 13.73 | 13.85 | 13.57 | 13.72 | 13.72 | 464,900 |
Mar 28, 2024 | 13.71 | 13.79 | 13.68 | 13.77 | 13.77 | 243,600 |
Mar 27, 2024 | 13.61 | 13.88 | 13.61 | 13.70 | 13.70 | 493,200 |
Mar 26, 2024 | 13.63 | 13.80 | 13.56 | 13.80 | 13.80 | 603,800 |
Mar 25, 2024 | 13.78 | 13.82 | 13.62 | 13.70 | 13.70 | 428,200 |
Mar 22, 2024 | 13.66 | 13.71 | 13.53 | 13.60 | 13.60 | 447,600 |
Mar 21, 2024 | 13.44 | 13.63 | 13.40 | 13.63 | 13.63 | 631,800 |
Mar 20, 2024 | 13.98 | 14.09 | 13.71 | 13.75 | 13.75 | 743,800 |
Mar 19, 2024 | 14.27 | 14.40 | 14.03 | 14.03 | 14.03 | 1,195,700 |
Mar 18, 2024 | 14.05 | 14.14 | 13.90 | 14.13 | 14.13 | 490,800 |
Mar 15, 2024 | 14.27 | 14.47 | 14.23 | 14.40 | 14.40 | 1,443,700 |
Mar 14, 2024 | 13.91 | 14.22 | 13.88 | 14.06 | 14.06 | 2,370,600 |
Mar 13, 2024 | 13.84 | 14.03 | 13.84 | 13.98 | 13.98 | 1,227,700 |
Mar 12, 2024 | 14.03 | 14.22 | 13.74 | 13.75 | 13.75 | 1,104,700 |
Mar 11, 2024 | 14.16 | 14.27 | 14.09 | 14.16 | 14.16 | 1,024,600 |
Mar 08, 2024 | 13.63 | 14.09 | 13.47 | 14.03 | 14.03 | 1,144,600 |
Mar 07, 2024 | 13.85 | 13.93 | 13.56 | 13.64 | 13.64 | 1,423,000 |
Mar 06, 2024 | 13.96 | 14.16 | 13.85 | 14.05 | 14.05 | 460,500 |
Mar 05, 2024 | 13.93 | 14.38 | 13.93 | 14.24 | 14.24 | 955,500 |
Mar 04, 2024 | 13.65 | 13.75 | 13.62 | 13.74 | 13.74 | 168,100 |
Mar 01, 2024 | 13.99 | 13.99 | 13.57 | 13.71 | 13.71 | 583,600 |
Feb 29, 2024 | 14.10 | 14.30 | 13.97 | 14.02 | 14.02 | 513,300 |
Feb 28, 2024 | 14.28 | 14.33 | 14.20 | 14.29 | 14.29 | 227,700 |
Feb 27, 2024 | 14.13 | 14.29 | 14.09 | 14.12 | 14.12 | 712,000 |
Feb 26, 2024 | 14.12 | 14.20 | 14.06 | 14.18 | 14.18 | 204,600 |
Feb 23, 2024 | 13.99 | 14.22 | 13.92 | 14.15 | 14.15 | 698,400 |
Feb 22, 2024 | 14.31 | 14.38 | 14.00 | 14.06 | 14.06 | 1,416,700 |
Feb 21, 2024 | 15.05 | 15.21 | 14.94 | 14.94 | 14.94 | 305,200 |
Feb 20, 2024 | 14.72 | 15.07 | 14.66 | 14.84 | 14.84 | 589,000 |
Feb 16, 2024 | 14.31 | 14.63 | 14.31 | 14.59 | 14.59 | 1,227,600 |
Feb 15, 2024 | 14.33 | 14.53 | 14.28 | 14.32 | 14.32 | 1,612,100 |
Feb 14, 2024 | 14.52 | 14.68 | 14.37 | 14.37 | 14.37 | 1,675,500 |
Feb 13, 2024 | 14.79 | 14.91 | 14.31 | 14.71 | 14.71 | 1,172,100 |
Feb 12, 2024 | 14.16 | 14.29 | 14.01 | 14.24 | 14.24 | 333,100 |
Feb 09, 2024 | 14.35 | 14.39 | 14.10 | 14.13 | 14.13 | 340,200 |
Feb 08, 2024 | 14.45 | 14.50 | 14.36 | 14.39 | 14.39 | 342,000 |
Feb 07, 2024 | 14.55 | 14.65 | 14.40 | 14.45 | 14.45 | 1,441,600 |
Feb 06, 2024 | 14.61 | 14.91 | 14.58 | 14.75 | 14.75 | 728,400 |
Feb 05, 2024 | 14.66 | 14.91 | 14.61 | 14.68 | 14.68 | 1,121,700 |
Feb 02, 2024 | 15.02 | 15.08 | 14.56 | 14.62 | 14.62 | 1,679,400 |
Feb 01, 2024 | 15.39 | 15.43 | 15.11 | 15.14 | 15.14 | 1,364,500 |
Jan 31, 2024 | 15.20 | 15.49 | 15.09 | 15.49 | 15.49 | 647,700 |
Jan 30, 2024 | 14.78 | 14.97 | 14.76 | 14.90 | 14.90 | 563,800 |
Jan 29, 2024 | 14.99 | 15.02 | 14.70 | 14.72 | 14.72 | 758,100 |
Jan 26, 2024 | 14.96 | 15.05 | 14.85 | 15.01 | 15.01 | 1,245,600 |
Jan 25, 2024 | 14.67 | 14.96 | 14.63 | 14.83 | 14.83 | 1,316,300 |
Jan 24, 2024 | 14.72 | 14.87 | 14.56 | 14.85 | 14.85 | 1,502,300 |
Jan 23, 2024 | 15.11 | 15.20 | 15.00 | 15.00 | 15.00 | 916,700 |
Jan 22, 2024 | 14.99 | 15.17 | 14.92 | 15.13 | 15.13 | 308,000 |
Jan 19, 2024 | 15.62 | 15.65 | 15.15 | 15.17 | 15.17 | 469,400 |
Jan 18, 2024 | 15.97 | 16.07 | 15.73 | 15.76 | 15.76 | 629,300 |
Jan 17, 2024 | 16.33 | 16.55 | 16.19 | 16.22 | 16.22 | 466,200 |
Jan 16, 2024 | 16.11 | 16.24 | 15.91 | 16.04 | 16.04 | 277,700 |
Jan 15, 2024 | 15.92 | 16.01 | 15.91 | 15.98 | 15.98 | 37,400 |
Jan 12, 2024 | 15.93 | 16.12 | 15.89 | 16.01 | 16.01 | 268,000 |
Jan 11, 2024 | 16.00 | 16.42 | 15.88 | 16.01 | 16.01 | 493,700 |
Jan 10, 2024 | 16.28 | 16.34 | 16.00 | 16.07 | 16.07 | 238,800 |
Jan 09, 2024 | 16.61 | 16.61 | 16.23 | 16.29 | 16.29 | 292,700 |
Jan 08, 2024 | 16.94 | 16.96 | 16.33 | 16.35 | 16.35 | 479,700 |
Jan 05, 2024 | 17.08 | 17.16 | 16.81 | 17.06 | 17.06 | 569,800 |
Jan 04, 2024 | 17.05 | 17.09 | 16.80 | 17.08 | 17.08 | 276,800 |
Jan 03, 2024 | 16.77 | 16.92 | 16.68 | 16.90 | 16.90 | 383,900 |
Jan 02, 2024 | 16.33 | 16.72 | 16.12 | 16.54 | 16.54 | 566,500 |
Dec 29, 2023 | 15.86 | 16.14 | 15.83 | 15.97 | 15.97 | 334,900 |
Dec 28, 2023 | 15.75 | 15.86 | 15.73 | 15.85 | 15.85 | 137,600 |
Dec 27, 2023 | 15.93 | 15.93 | 15.79 | 15.82 | 15.82 | 203,900 |
Dec 22, 2023 | 15.99 | 16.20 | 15.93 | 16.05 | 16.05 | 582,700 |
Dec 21, 2023 | 16.15 | 16.35 | 16.07 | 16.08 | 16.08 | 703,500 |
Dec 20, 2023 | 16.04 | 16.47 | 15.88 | 16.47 | 16.47 | 658,600 |
Dec 19, 2023 | 16.09 | 16.10 | 15.97 | 15.97 | 15.97 | 252,400 |
Dec 18, 2023 | 16.31 | 16.32 | 16.06 | 16.12 | 16.12 | 322,000 |
Dec 15, 2023 | 16.42 | 16.47 | 16.23 | 16.36 | 16.36 | 541,300 |
Dec 14, 2023 | 16.34 | 16.72 | 16.25 | 16.49 | 16.49 | 372,600 |
Dec 13, 2023 | 16.79 | 16.85 | 16.39 | 16.45 | 16.45 | 1,342,700 |
Dec 12, 2023 | 17.14 | 17.23 | 16.85 | 16.85 | 16.85 | 943,600 |
Dec 11, 2023 | 17.47 | 17.47 | 17.11 | 17.13 | 17.13 | 274,700 |
Dec 08, 2023 | 17.70 | 17.73 | 17.37 | 17.41 | 17.41 | 759,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |