Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 13.38 | 13.91 | 13.38 | 13.91 | 13.91 | 314,018 |
May 31, 2024 | 13.64 | 13.82 | 13.64 | 13.75 | 13.75 | 342,500 |
May 30, 2024 | 13.33 | 14.16 | 13.33 | 13.68 | 13.68 | 545,400 |
May 29, 2024 | 13.53 | 13.53 | 13.43 | 13.43 | 13.43 | 268,500 |
May 28, 2024 | 13.55 | 13.79 | 13.55 | 13.73 | 13.73 | 276,400 |
May 24, 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 160,500 |
May 23, 2024 | 14.05 | 14.05 | 13.61 | 13.65 | 13.65 | 570,400 |
May 22, 2024 | 13.67 | 13.87 | 13.67 | 13.78 | 13.78 | 380,000 |
May 21, 2024 | 13.76 | 13.88 | 13.76 | 13.83 | 13.83 | 227,100 |
May 20, 2024 | 13.99 | 14.02 | 13.95 | 13.99 | 13.99 | 297,700 |
May 17, 2024 | 13.78 | 13.89 | 13.78 | 13.86 | 13.86 | 189,300 |
May 16, 2024 | 13.85 | 13.87 | 13.77 | 13.77 | 13.77 | 150,800 |
May 15, 2024 | 13.84 | 14.16 | 13.83 | 13.90 | 13.90 | 155,100 |
May 14, 2024 | 13.67 | 14.16 | 13.67 | 14.11 | 14.11 | 213,400 |
May 13, 2024 | 14.35 | 14.35 | 13.99 | 14.26 | 14.26 | 367,500 |
May 10, 2024 | 13.94 | 13.99 | 13.90 | 13.99 | 13.99 | 188,300 |
May 09, 2024 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | 327,300 |
May 08, 2024 | 13.54 | 13.75 | 13.54 | 13.72 | 13.72 | 104,400 |
May 07, 2024 | 14.09 | 14.10 | 14.05 | 14.05 | 14.05 | 201,300 |
May 06, 2024 | 14.56 | 14.91 | 14.21 | 14.38 | 14.38 | 191,200 |
May 03, 2024 | 14.38 | 14.39 | 14.13 | 14.35 | 14.35 | 129,700 |
May 02, 2024 | 14.19 | 14.28 | 14.16 | 14.18 | 14.18 | 239,200 |
May 01, 2024 | 13.89 | 14.01 | 13.85 | 13.86 | 13.86 | 187,500 |
Apr 30, 2024 | 13.50 | 13.93 | 13.50 | 13.79 | 13.79 | 601,000 |
Apr 29, 2024 | 13.90 | 14.11 | 13.85 | 14.04 | 14.04 | 601,100 |
Apr 26, 2024 | 13.60 | 13.97 | 13.50 | 13.88 | 13.88 | 1,437,600 |
Apr 25, 2024 | 13.79 | 13.90 | 13.79 | 13.86 | 13.86 | 694,500 |
Apr 24, 2024 | 13.53 | 14.11 | 13.53 | 13.92 | 13.92 | 193,800 |
Apr 23, 2024 | 13.70 | 14.20 | 13.70 | 14.13 | 14.13 | 234,900 |
Apr 22, 2024 | 14.07 | 14.08 | 14.02 | 14.06 | 14.06 | 553,500 |
Apr 19, 2024 | 13.84 | 13.84 | 13.71 | 13.76 | 13.76 | 269,500 |
Apr 18, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.78 | 474,500 |
Apr 17, 2024 | 13.54 | 13.64 | 13.48 | 13.64 | 13.64 | 500,400 |
Apr 16, 2024 | 13.74 | 13.83 | 13.73 | 13.79 | 13.79 | 611,900 |
Apr 15, 2024 | 13.50 | 13.86 | 13.50 | 13.71 | 13.71 | 415,800 |
Apr 12, 2024 | 13.96 | 13.98 | 13.86 | 13.87 | 13.87 | 239,400 |
Apr 11, 2024 | 13.98 | 14.07 | 13.93 | 13.99 | 13.99 | 453,500 |
Apr 10, 2024 | 14.21 | 14.21 | 13.77 | 13.78 | 13.78 | 281,900 |
Apr 09, 2024 | 14.50 | 14.53 | 14.45 | 14.46 | 14.46 | 239,100 |
Apr 08, 2024 | 14.42 | 14.50 | 14.41 | 14.49 | 14.49 | 292,700 |
Apr 05, 2024 | 14.56 | 14.57 | 14.50 | 14.51 | 14.51 | 327,100 |
Apr 04, 2024 | 14.60 | 14.60 | 14.46 | 14.58 | 14.58 | 218,200 |
Apr 03, 2024 | 14.56 | 14.65 | 14.54 | 14.62 | 14.62 | 374,000 |
Apr 02, 2024 | 14.27 | 14.64 | 14.27 | 14.62 | 14.62 | 135,200 |
Apr 01, 2024 | 14.27 | 14.90 | 14.27 | 14.66 | 14.66 | 207,800 |
Mar 28, 2024 | 14.76 | 14.80 | 14.40 | 14.76 | 14.76 | 207,600 |
Mar 27, 2024 | 14.96 | 15.04 | 14.80 | 14.89 | 14.89 | 210,300 |
Mar 26, 2024 | 15.40 | 15.40 | 14.96 | 14.96 | 14.96 | 207,600 |
Mar 25, 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 14.86 | 276,900 |
Mar 22, 2024 | 15.02 | 15.15 | 15.02 | 15.06 | 15.06 | 221,600 |
Mar 21, 2024 | 14.93 | 15.02 | 14.93 | 14.96 | 14.96 | 103,900 |
Mar 20, 2024 | 14.92 | 15.38 | 14.92 | 15.33 | 15.33 | 83,900 |
Mar 19, 2024 | 14.81 | 15.31 | 14.81 | 15.28 | 15.28 | 254,400 |
Mar 18, 2024 | 15.12 | 15.31 | 15.12 | 15.21 | 15.21 | 172,300 |
Mar 15, 2024 | 14.95 | 15.68 | 14.77 | 15.11 | 15.11 | 115,700 |
Mar 14, 2024 | 14.85 | 15.04 | 14.85 | 14.97 | 14.97 | 100,900 |
Mar 13, 2024 | 15.43 | 15.43 | 14.95 | 15.00 | 15.00 | 299,900 |
Mar 12, 2024 | 15.07 | 15.30 | 15.07 | 15.30 | 15.30 | 80,200 |
Mar 11, 2024 | 14.95 | 15.50 | 14.95 | 15.39 | 15.39 | 82,700 |
Mar 08, 2024 | 15.51 | 15.79 | 15.51 | 15.62 | 15.62 | 77,300 |
Mar 07, 2024 | 15.13 | 15.64 | 15.13 | 15.61 | 15.61 | 126,000 |
Mar 06, 2024 | 15.03 | 15.25 | 15.01 | 15.18 | 15.18 | 176,600 |
Mar 05, 2024 | 14.47 | 15.37 | 14.47 | 14.93 | 14.93 | 137,100 |
Mar 04, 2024 | 15.13 | 15.27 | 14.95 | 15.00 | 15.00 | 128,900 |
Mar 01, 2024 | 14.69 | 15.18 | 14.69 | 15.09 | 15.09 | 482,100 |
Feb 29, 2024 | 14.66 | 15.57 | 14.66 | 15.09 | 15.09 | 479,600 |
Feb 28, 2024 | 15.01 | 15.19 | 15.01 | 15.05 | 15.05 | 85,500 |
Feb 27, 2024 | 15.06 | 15.07 | 15.02 | 15.07 | 15.07 | 92,500 |
Feb 26, 2024 | 15.25 | 15.33 | 15.05 | 15.07 | 15.07 | 100,000 |
Feb 23, 2024 | 15.76 | 15.95 | 15.32 | 15.33 | 15.33 | 93,600 |
Feb 22, 2024 | 15.12 | 15.33 | 15.12 | 15.33 | 15.33 | 126,900 |
Feb 21, 2024 | 15.44 | 15.54 | 15.42 | 15.43 | 15.43 | 177,900 |
Feb 20, 2024 | 14.79 | 15.40 | 14.79 | 15.34 | 15.34 | 131,100 |
Feb 16, 2024 | 15.85 | 15.85 | 14.79 | 15.16 | 15.16 | 81,900 |
Feb 15, 2024 | 14.44 | 15.06 | 14.44 | 15.03 | 15.03 | 118,200 |
Feb 14, 2024 | 14.62 | 15.08 | 14.62 | 15.05 | 15.05 | 153,200 |
Feb 13, 2024 | 14.61 | 15.08 | 14.61 | 14.95 | 14.95 | 115,300 |
Feb 12, 2024 | 14.75 | 14.99 | 14.75 | 14.99 | 14.99 | 124,000 |
Feb 09, 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 338,200 |
Feb 08, 2024 | 15.15 | 15.15 | 15.02 | 15.02 | 15.02 | 98,300 |
Feb 07, 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 15.45 | 171,500 |
Feb 06, 2024 | 15.90 | 15.99 | 15.73 | 15.73 | 15.73 | 184,600 |
Feb 05, 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 16.17 | 98,500 |
Feb 02, 2024 | 16.47 | 16.53 | 16.11 | 16.47 | 16.47 | 77,500 |
Feb 01, 2024 | 16.38 | 16.69 | 16.38 | 16.66 | 16.66 | 68,000 |
Jan 31, 2024 | 16.09 | 16.66 | 16.09 | 16.49 | 16.49 | 154,900 |
Jan 30, 2024 | 16.50 | 16.52 | 16.44 | 16.48 | 16.48 | 125,900 |
Jan 29, 2024 | 16.30 | 16.63 | 16.30 | 16.61 | 16.61 | 85,600 |
Jan 26, 2024 | 16.44 | 16.49 | 16.41 | 16.48 | 16.48 | 54,000 |
Jan 25, 2024 | 16.55 | 16.60 | 16.48 | 16.57 | 16.57 | 67,100 |
Jan 24, 2024 | 16.47 | 16.71 | 16.47 | 16.62 | 16.62 | 71,000 |
Jan 23, 2024 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | 81,400 |
Jan 22, 2024 | 17.10 | 17.15 | 16.78 | 17.02 | 17.02 | 267,700 |
Jan 19, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 135,500 |
Jan 18, 2024 | 16.88 | 16.88 | 16.81 | 16.88 | 16.88 | 103,100 |
Jan 17, 2024 | 16.65 | 16.72 | 16.61 | 16.72 | 16.72 | 117,200 |
Jan 16, 2024 | 16.95 | 16.99 | 16.82 | 16.87 | 16.87 | 97,800 |
Jan 12, 2024 | 16.80 | 16.95 | 16.80 | 16.93 | 16.93 | 94,200 |
Jan 11, 2024 | 16.05 | 16.64 | 16.03 | 16.59 | 16.59 | 108,300 |
Jan 10, 2024 | 16.22 | 16.22 | 16.09 | 16.15 | 16.15 | 112,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |