Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.31 | 15.31 | 15.26 | 15.28 | 15.28 | 3,200 |
May 09, 2024 | 15.28 | 15.33 | 15.24 | 15.32 | 15.32 | 4,300 |
May 08, 2024 | 15.05 | 15.07 | 15.02 | 15.02 | 15.02 | 5,700 |
May 07, 2024 | 15.18 | 15.25 | 15.08 | 15.22 | 15.22 | 12,500 |
May 06, 2024 | 15.18 | 15.35 | 15.18 | 15.27 | 15.27 | 5,500 |
May 03, 2024 | 15.28 | 15.28 | 15.06 | 15.19 | 15.19 | 26,900 |
May 02, 2024 | 15.02 | 15.31 | 15.02 | 15.31 | 15.31 | 15,500 |
May 01, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 200 |
Apr 30, 2024 | 14.70 | 14.81 | 14.68 | 14.68 | 14.68 | 1,500 |
Apr 29, 2024 | 14.82 | 14.94 | 14.77 | 14.88 | 14.88 | 4,200 |
Apr 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.56 | 1,800 |
Apr 25, 2024 | 14.20 | 14.33 | 14.20 | 14.30 | 14.30 | 4,400 |
Apr 24, 2024 | 14.20 | 14.21 | 14.14 | 14.20 | 14.20 | 12,200 |
Apr 23, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.17 | 600 |
Apr 22, 2024 | 13.88 | 14.03 | 13.87 | 14.03 | 14.03 | 3,800 |
Apr 19, 2024 | 13.76 | 13.86 | 13.76 | 13.84 | 13.84 | 2,100 |
Apr 18, 2024 | 13.79 | 13.95 | 13.79 | 13.88 | 13.88 | 14,900 |
Apr 17, 2024 | 14.01 | 14.06 | 13.98 | 13.99 | 13.99 | 2,000 |
Apr 16, 2024 | 13.88 | 13.90 | 13.83 | 13.85 | 13.85 | 2,400 |
Apr 15, 2024 | 14.05 | 14.07 | 13.99 | 13.99 | 13.99 | 16,300 |
Apr 12, 2024 | 14.01 | 14.01 | 13.88 | 13.88 | 13.88 | 1,100 |
Apr 11, 2024 | 14.23 | 14.24 | 14.08 | 14.22 | 14.22 | 5,300 |
Apr 10, 2024 | 14.28 | 14.28 | 14.19 | 14.23 | 14.23 | 4,600 |
Apr 09, 2024 | 14.45 | 14.52 | 14.37 | 14.45 | 14.45 | 24,700 |
Apr 08, 2024 | 14.25 | 14.25 | 14.18 | 14.18 | 14.18 | 2,600 |
Apr 05, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 14.27 | 3,900 |
Apr 04, 2024 | 14.57 | 14.61 | 14.35 | 14.50 | 14.50 | 21,300 |
Apr 03, 2024 | 14.48 | 14.60 | 14.41 | 14.54 | 14.54 | 8,300 |
Apr 02, 2024 | 14.77 | 14.77 | 14.50 | 14.52 | 14.52 | 18,000 |
Apr 01, 2024 | 14.65 | 14.83 | 14.65 | 14.75 | 14.75 | 6,800 |
Mar 28, 2024 | 14.61 | 14.65 | 14.53 | 14.53 | 14.53 | 9,700 |
Mar 27, 2024 | 14.55 | 14.65 | 14.55 | 14.63 | 14.63 | 12,900 |
Mar 26, 2024 | 14.65 | 14.69 | 14.54 | 14.62 | 14.62 | 2,500 |
Mar 25, 2024 | 14.71 | 14.77 | 14.70 | 14.72 | 14.72 | 3,100 |
Mar 22, 2024 | 14.77 | 14.85 | 14.68 | 14.70 | 14.70 | 10,300 |
Mar 21, 2024 | 15.19 | 15.19 | 15.06 | 15.10 | 15.10 | 2,500 |
Mar 20, 2024 | 15.29 | 15.34 | 15.25 | 15.33 | 15.33 | 5,200 |
Mar 19, 2024 | 15.34 | 15.38 | 15.31 | 15.31 | 15.31 | 14,700 |
Mar 18, 2024 | 15.65 | 15.66 | 15.53 | 15.59 | 15.59 | 8,300 |
Mar 15, 2024 | 15.60 | 15.66 | 15.60 | 15.65 | 15.65 | 1,500 |
Mar 14, 2024 | 15.69 | 15.70 | 15.60 | 15.63 | 15.63 | 2,300 |
Mar 13, 2024 | 15.83 | 16.05 | 15.78 | 15.78 | 15.78 | 31,000 |
Mar 12, 2024 | 15.83 | 15.85 | 15.75 | 15.85 | 15.85 | 7,900 |
Mar 11, 2024 | 15.46 | 15.73 | 15.37 | 15.49 | 15.49 | 23,900 |
Mar 08, 2024 | 15.07 | 15.20 | 15.07 | 15.11 | 15.11 | 6,700 |
Mar 07, 2024 | 15.11 | 15.28 | 15.00 | 15.20 | 15.20 | 15,200 |
Mar 06, 2024 | 15.62 | 15.70 | 15.48 | 15.55 | 15.55 | 44,900 |
Mar 05, 2024 | 15.47 | 15.66 | 15.47 | 15.58 | 15.58 | 14,300 |
Mar 04, 2024 | 15.74 | 16.00 | 15.70 | 15.79 | 15.79 | 7,400 |
Mar 01, 2024 | 15.68 | 15.68 | 15.38 | 15.60 | 15.60 | 7,400 |
Feb 29, 2024 | 15.57 | 15.70 | 15.57 | 15.58 | 15.58 | 3,900 |
Feb 28, 2024 | 15.50 | 15.50 | 15.40 | 15.48 | 15.48 | 2,400 |
Feb 27, 2024 | 15.65 | 15.85 | 15.61 | 15.68 | 15.68 | 9,900 |
Feb 26, 2024 | 15.51 | 15.60 | 15.44 | 15.52 | 15.52 | 2,500 |
Feb 23, 2024 | 15.50 | 15.51 | 15.27 | 15.51 | 15.51 | 9,100 |
Feb 22, 2024 | 15.26 | 15.48 | 15.24 | 15.37 | 15.37 | 74,800 |
Feb 21, 2024 | 15.26 | 15.49 | 15.12 | 15.17 | 15.17 | 33,400 |
Feb 20, 2024 | 15.05 | 15.40 | 15.03 | 15.17 | 15.17 | 55,100 |
Feb 16, 2024 | 15.10 | 15.30 | 15.01 | 15.01 | 15.01 | 8,700 |
Feb 15, 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 14.92 | 2,400 |
Feb 14, 2024 | 14.97 | 14.97 | 14.80 | 14.86 | 14.86 | 1,700 |
Feb 13, 2024 | 14.86 | 15.06 | 14.81 | 14.87 | 14.87 | 6,300 |
Feb 12, 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 15.08 | 5,200 |
Feb 09, 2024 | 14.79 | 14.91 | 14.71 | 14.81 | 14.81 | 12,000 |
Feb 08, 2024 | 14.93 | 15.08 | 14.75 | 14.85 | 14.85 | 3,400 |
Feb 07, 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 15.12 | 16,900 |
Feb 06, 2024 | 14.73 | 14.99 | 14.70 | 14.90 | 14.90 | 18,800 |
Feb 05, 2024 | 13.82 | 13.92 | 13.64 | 13.92 | 13.92 | 33,100 |
Feb 02, 2024 | 13.90 | 13.90 | 13.60 | 13.69 | 13.69 | 59,500 |
Feb 01, 2024 | 14.25 | 14.48 | 14.25 | 14.42 | 14.42 | 12,600 |
Jan 31, 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | 6,500 |
Jan 30, 2024 | 14.51 | 14.66 | 14.45 | 14.54 | 14.54 | 36,800 |
Jan 29, 2024 | 15.05 | 15.05 | 14.83 | 14.91 | 14.91 | 8,500 |
Jan 26, 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 15.40 | 5,000 |
Jan 25, 2024 | 15.98 | 15.99 | 15.87 | 15.90 | 15.90 | 2,800 |
Jan 24, 2024 | 16.00 | 16.04 | 15.98 | 16.00 | 16.00 | 2,400 |
Jan 23, 2024 | 15.57 | 15.73 | 15.44 | 15.68 | 15.68 | 10,900 |
Jan 22, 2024 | 15.30 | 15.43 | 15.22 | 15.37 | 15.37 | 10,900 |
Jan 19, 2024 | 15.84 | 15.93 | 15.72 | 15.91 | 15.91 | 39,200 |
Jan 18, 2024 | 15.79 | 15.94 | 15.79 | 15.89 | 15.89 | 1,500 |
Jan 17, 2024 | 15.80 | 15.80 | 15.62 | 15.67 | 15.67 | 7,500 |
Jan 16, 2024 | 16.33 | 16.33 | 16.18 | 16.24 | 16.24 | 7,600 |
Jan 12, 2024 | 16.37 | 16.48 | 16.36 | 16.36 | 16.36 | 2,700 |
Jan 11, 2024 | 16.45 | 16.65 | 16.41 | 16.60 | 16.60 | 11,500 |
Jan 10, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 16.45 | 4,100 |
Jan 09, 2024 | 16.18 | 16.38 | 16.06 | 16.35 | 16.35 | 30,400 |
Jan 08, 2024 | 16.27 | 16.38 | 16.24 | 16.38 | 16.38 | 2,900 |
Jan 05, 2024 | 16.73 | 16.73 | 16.36 | 16.56 | 16.56 | 5,900 |
Jan 04, 2024 | 17.03 | 17.03 | 16.91 | 16.91 | 16.91 | 5,100 |
Jan 03, 2024 | 16.98 | 17.09 | 16.95 | 17.07 | 17.07 | 7,400 |
Jan 02, 2024 | 17.18 | 17.18 | 17.01 | 17.06 | 17.06 | 2,600 |
Dec 29, 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 17.49 | 4,600 |
Dec 28, 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 17.25 | 5,200 |
Dec 27, 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 16.76 | 3,800 |
Dec 26, 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 16.71 | 7,200 |
Dec 22, 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 16.83 | 8,100 |
Dec 21, 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 16.99 | 16,000 |
Dec 20, 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 16.80 | 5,600 |
Dec 19, 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 17.18 | 20,600 |
Dec 18, 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 17.09 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |