Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.41 | 18.60 | 18.13 | 18.36 | 18.36 | 101,887 |
May 09, 2024 | 18.14 | 18.31 | 18.02 | 18.19 | 18.19 | 61,100 |
May 08, 2024 | 17.59 | 18.19 | 17.59 | 18.15 | 18.15 | 110,400 |
May 07, 2024 | 17.16 | 17.54 | 17.16 | 17.28 | 17.28 | 42,800 |
May 06, 2024 | 17.30 | 17.53 | 17.28 | 17.36 | 17.36 | 27,500 |
May 03, 2024 | 17.06 | 17.15 | 16.95 | 17.14 | 17.14 | 24,400 |
May 02, 2024 | 16.92 | 17.23 | 16.92 | 17.01 | 17.01 | 36,400 |
May 01, 2024 | 16.86 | 17.22 | 16.85 | 16.98 | 16.98 | 173,000 |
Apr 30, 2024 | 17.46 | 17.65 | 17.01 | 17.02 | 17.02 | 51,300 |
Apr 29, 2024 | 17.80 | 17.97 | 17.64 | 17.97 | 17.97 | 111,100 |
Apr 26, 2024 | 17.67 | 17.88 | 17.60 | 17.88 | 17.88 | 31,200 |
Apr 25, 2024 | 17.30 | 17.79 | 17.30 | 17.67 | 17.67 | 41,300 |
Apr 24, 2024 | 17.40 | 17.56 | 17.40 | 17.49 | 17.49 | 26,800 |
Apr 23, 2024 | 17.06 | 17.45 | 17.06 | 17.39 | 17.39 | 47,100 |
Apr 22, 2024 | 17.10 | 17.51 | 17.05 | 17.34 | 17.34 | 45,900 |
Apr 19, 2024 | 17.20 | 17.45 | 17.20 | 17.32 | 17.32 | 72,500 |
Apr 18, 2024 | 17.17 | 17.52 | 17.15 | 17.19 | 17.19 | 29,900 |
Apr 17, 2024 | 17.83 | 17.90 | 17.55 | 17.72 | 17.72 | 71,500 |
Apr 16, 2024 | 17.73 | 17.89 | 17.53 | 17.81 | 17.81 | 56,200 |
Apr 15, 2024 | 17.91 | 17.91 | 17.50 | 17.58 | 17.58 | 47,200 |
Apr 12, 2024 | 18.07 | 18.17 | 17.63 | 17.64 | 17.64 | 64,500 |
Apr 11, 2024 | 17.98 | 18.09 | 17.66 | 18.03 | 18.03 | 67,000 |
Apr 10, 2024 | 17.34 | 17.40 | 17.20 | 17.34 | 17.34 | 115,800 |
Apr 09, 2024 | 17.00 | 17.39 | 17.00 | 17.23 | 17.23 | 196,800 |
Apr 08, 2024 | 16.88 | 17.07 | 16.86 | 17.00 | 17.00 | 61,600 |
Apr 05, 2024 | 16.70 | 16.80 | 16.56 | 16.80 | 16.80 | 100,400 |
Apr 04, 2024 | 16.59 | 16.62 | 16.32 | 16.40 | 16.40 | 73,100 |
Apr 03, 2024 | 16.41 | 16.58 | 16.32 | 16.55 | 16.55 | 81,900 |
Apr 02, 2024 | 16.36 | 16.50 | 16.25 | 16.48 | 16.48 | 72,400 |
Apr 01, 2024 | 15.99 | 16.20 | 15.98 | 16.20 | 16.20 | 13,300 |
Mar 28, 2024 | 16.16 | 16.18 | 16.02 | 16.05 | 16.05 | 20,100 |
Mar 27, 2024 | 15.92 | 16.08 | 15.89 | 16.08 | 16.08 | 20,100 |
Mar 26, 2024 | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | 28,300 |
Mar 25, 2024 | 16.04 | 16.24 | 16.04 | 16.06 | 16.06 | 37,000 |
Mar 22, 2024 | 15.91 | 16.03 | 15.86 | 15.86 | 15.86 | 30,400 |
Mar 21, 2024 | 16.23 | 16.23 | 15.94 | 15.96 | 15.96 | 21,400 |
Mar 20, 2024 | 16.10 | 16.14 | 15.91 | 16.14 | 16.14 | 82,300 |
Mar 19, 2024 | 16.05 | 16.20 | 15.98 | 16.07 | 16.07 | 103,500 |
Mar 18, 2024 | 16.05 | 16.10 | 15.89 | 16.05 | 16.05 | 61,100 |
Mar 15, 2024 | 15.85 | 16.06 | 15.80 | 15.87 | 15.87 | 51,500 |
Mar 14, 2024 | 15.54 | 15.75 | 15.53 | 15.75 | 15.75 | 32,000 |
Mar 13, 2024 | 15.28 | 15.52 | 15.28 | 15.51 | 15.51 | 40,000 |
Mar 12, 2024 | 15.15 | 15.16 | 14.94 | 15.07 | 15.07 | 80,400 |
Mar 11, 2024 | 14.95 | 15.03 | 14.79 | 14.91 | 14.91 | 40,500 |
Mar 08, 2024 | 15.30 | 15.31 | 15.03 | 15.15 | 15.15 | 86,000 |
Mar 07, 2024 | 15.36 | 15.52 | 15.30 | 15.43 | 15.43 | 55,800 |
Mar 06, 2024 | 15.24 | 15.33 | 15.14 | 15.19 | 15.19 | 40,800 |
Mar 05, 2024 | 14.86 | 15.06 | 14.81 | 14.90 | 14.90 | 38,600 |
Mar 04, 2024 | 15.15 | 15.20 | 14.82 | 14.90 | 14.90 | 64,900 |
Mar 01, 2024 | 14.54 | 14.81 | 14.49 | 14.75 | 14.75 | 40,300 |
Feb 29, 2024 | 14.17 | 14.37 | 14.15 | 14.29 | 14.29 | 124,200 |
Feb 28, 2024 | 14.32 | 14.40 | 14.15 | 14.25 | 14.25 | 44,100 |
Feb 27, 2024 | 14.35 | 14.35 | 14.09 | 14.16 | 14.16 | 51,500 |
Feb 26, 2024 | 14.19 | 14.20 | 14.04 | 14.19 | 14.19 | 56,300 |
Feb 23, 2024 | 14.64 | 14.66 | 14.41 | 14.50 | 14.50 | 50,100 |
Feb 22, 2024 | 14.97 | 15.09 | 14.79 | 14.93 | 14.93 | 79,700 |
Feb 21, 2024 | 14.77 | 14.98 | 14.73 | 14.89 | 14.89 | 85,800 |
Feb 20, 2024 | 14.99 | 15.06 | 14.65 | 14.67 | 14.67 | 76,200 |
Feb 16, 2024 | 15.47 | 15.49 | 15.29 | 15.43 | 15.43 | 100,800 |
Feb 15, 2024 | 15.23 | 15.65 | 15.23 | 15.63 | 15.63 | 150,500 |
Feb 14, 2024 | 15.30 | 15.43 | 15.18 | 15.20 | 15.20 | 97,700 |
Feb 13, 2024 | 14.98 | 15.27 | 14.98 | 15.10 | 15.10 | 137,400 |
Feb 12, 2024 | 14.80 | 14.93 | 14.79 | 14.83 | 14.83 | 105,300 |
Feb 09, 2024 | 14.42 | 14.61 | 14.33 | 14.60 | 14.60 | 31,400 |
Feb 08, 2024 | 14.31 | 14.43 | 14.24 | 14.33 | 14.33 | 104,100 |
Feb 07, 2024 | 14.04 | 14.09 | 13.85 | 14.01 | 14.01 | 197,900 |
Feb 06, 2024 | 13.78 | 14.34 | 13.36 | 13.57 | 13.57 | 130,000 |
Feb 05, 2024 | 14.26 | 14.45 | 14.15 | 14.36 | 14.36 | 43,700 |
Feb 02, 2024 | 14.48 | 14.63 | 14.41 | 14.55 | 14.55 | 82,600 |
Feb 01, 2024 | 15.07 | 15.15 | 14.73 | 14.82 | 14.82 | 30,500 |
Jan 31, 2024 | 14.98 | 15.01 | 14.60 | 14.86 | 14.86 | 60,400 |
Jan 30, 2024 | 14.62 | 14.99 | 14.62 | 14.92 | 14.92 | 19,300 |
Jan 29, 2024 | 14.98 | 14.98 | 14.64 | 14.74 | 14.74 | 39,700 |
Jan 26, 2024 | 15.04 | 15.24 | 14.88 | 15.18 | 15.18 | 20,300 |
Jan 25, 2024 | 15.10 | 15.20 | 14.96 | 15.17 | 15.17 | 31,500 |
Jan 24, 2024 | 14.97 | 15.12 | 14.91 | 15.05 | 15.05 | 37,600 |
Jan 23, 2024 | 14.74 | 14.85 | 14.60 | 14.80 | 14.80 | 56,800 |
Jan 22, 2024 | 14.69 | 14.75 | 14.49 | 14.53 | 14.53 | 30,500 |
Jan 19, 2024 | 14.68 | 14.83 | 14.58 | 14.81 | 14.81 | 46,600 |
Jan 18, 2024 | 14.64 | 14.90 | 14.53 | 14.90 | 14.90 | 23,900 |
Jan 17, 2024 | 14.41 | 14.82 | 14.37 | 14.74 | 14.74 | 56,600 |
Jan 16, 2024 | 15.02 | 15.02 | 14.63 | 14.67 | 14.67 | 41,100 |
Jan 15, 2024 | 15.22 | 15.50 | 15.12 | 15.50 | 15.50 | 15,300 |
Jan 12, 2024 | 15.37 | 15.48 | 15.14 | 15.41 | 15.41 | 31,700 |
Jan 11, 2024 | 15.00 | 15.06 | 14.82 | 14.85 | 14.85 | 76,800 |
Jan 10, 2024 | 15.14 | 15.20 | 14.91 | 14.95 | 14.95 | 33,700 |
Jan 09, 2024 | 15.10 | 15.33 | 15.05 | 15.06 | 15.06 | 32,300 |
Jan 08, 2024 | 15.06 | 15.11 | 14.94 | 15.05 | 15.05 | 19,700 |
Jan 05, 2024 | 15.44 | 15.62 | 15.33 | 15.52 | 15.52 | 28,700 |
Jan 04, 2024 | 15.69 | 15.74 | 15.48 | 15.59 | 15.59 | 35,600 |
Jan 03, 2024 | 15.33 | 15.56 | 15.05 | 15.54 | 15.54 | 49,500 |
Jan 02, 2024 | 15.80 | 16.01 | 15.75 | 15.75 | 15.75 | 29,900 |
Dec 29, 2023 | 16.01 | 16.11 | 15.74 | 15.77 | 15.77 | 44,500 |
Dec 28, 2023 | 16.25 | 16.37 | 16.02 | 16.02 | 16.02 | 30,700 |
Dec 27, 2023 | 16.60 | 16.88 | 16.41 | 16.42 | 16.42 | 90,100 |
Dec 22, 2023 | 16.38 | 16.56 | 16.34 | 16.42 | 16.42 | 107,300 |
Dec 21, 2023 | 15.96 | 16.23 | 15.96 | 16.05 | 16.05 | 153,300 |
Dec 20, 2023 | 15.71 | 15.87 | 15.46 | 15.53 | 15.53 | 73,000 |
Dec 19, 2023 | 15.23 | 15.50 | 15.15 | 15.50 | 15.50 | 85,000 |
Dec 18, 2023 | 14.80 | 15.25 | 14.80 | 15.07 | 15.07 | 143,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |