Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 16.34 | 491,265 |
May 16, 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 16.18 | 1,162,300 |
May 15, 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 16.29 | 700,500 |
May 14, 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 16.11 | 959,100 |
May 13, 2024 | 16.07 | 16.22 | 15.94 | 16.14 | 16.14 | 913,300 |
May 10, 2024 | 16.31 | 16.45 | 16.01 | 16.02 | 16.02 | 1,223,500 |
May 09, 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 16.32 | 860,400 |
May 08, 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 16.32 | 1,715,900 |
May 07, 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 15.80 | 1,181,500 |
May 06, 2024 | 15.00 | 15.52 | 14.91 | 15.49 | 15.49 | 726,300 |
May 03, 2024 | 14.50 | 15.06 | 14.34 | 14.98 | 14.98 | 882,000 |
May 02, 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 14.23 | 1,661,900 |
May 01, 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 14.59 | 841,700 |
Apr 30, 2024 | 14.94 | 14.94 | 14.35 | 14.50 | 14.50 | 1,159,700 |
Apr 29, 2024 | 14.90 | 15.06 | 14.74 | 15.00 | 15.00 | 657,900 |
Apr 26, 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 14.80 | 903,900 |
Apr 25, 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 14.45 | 613,400 |
Apr 24, 2024 | 14.19 | 14.48 | 14.16 | 14.32 | 14.32 | 843,800 |
Apr 23, 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 14.25 | 754,100 |
Apr 22, 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 14.19 | 800,800 |
Apr 19, 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 14.04 | 880,800 |
Apr 18, 2024 | 14.12 | 14.59 | 14.05 | 14.06 | 14.06 | 653,400 |
Apr 17, 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 14.07 | 683,000 |
Apr 16, 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 13.85 | 516,900 |
Apr 15, 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 13.99 | 995,300 |
Apr 12, 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 14.35 | 470,300 |
Apr 11, 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 14.67 | 513,900 |
Apr 10, 2024 | 14.57 | 14.81 | 14.42 | 14.60 | 14.60 | 1,008,200 |
Apr 09, 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 14.84 | 639,400 |
Apr 08, 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 14.79 | 670,500 |
Apr 05, 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 14.83 | 702,000 |
Apr 04, 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 14.59 | 930,000 |
Apr 03, 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 14.64 | 511,900 |
Apr 02, 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 14.56 | 797,300 |
Apr 01, 2024 | 14.61 | 14.71 | 14.58 | 14.65 | 14.65 | 383,500 |
Mar 28, 2024 | 14.50 | 14.67 | 14.44 | 14.57 | 14.57 | 755,200 |
Mar 27, 2024 | 14.38 | 14.51 | 14.25 | 14.50 | 14.50 | 938,100 |
Mar 26, 2024 | 14.15 | 14.38 | 14.09 | 14.35 | 14.35 | 741,600 |
Mar 25, 2024 | 14.15 | 14.17 | 13.99 | 14.05 | 14.05 | 452,800 |
Mar 22, 2024 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 486,400 |
Mar 21, 2024 | 14.04 | 14.07 | 13.94 | 14.06 | 14.06 | 578,900 |
Mar 20, 2024 | 13.76 | 14.02 | 13.65 | 14.00 | 14.00 | 403,800 |
Mar 19, 2024 | 13.61 | 13.79 | 13.56 | 13.75 | 13.75 | 666,900 |
Mar 18, 2024 | 13.65 | 14.01 | 13.65 | 13.67 | 13.67 | 621,600 |
Mar 15, 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 13.68 | 1,333,600 |
Mar 14, 2024 | 13.57 | 13.60 | 13.50 | 13.56 | 13.56 | 494,900 |
Mar 13, 2024 | 13.57 | 13.66 | 13.52 | 13.65 | 13.65 | 423,500 |
Mar 12, 2024 | 13.54 | 13.62 | 13.42 | 13.59 | 13.59 | 388,500 |
Mar 11, 2024 | 13.59 | 13.66 | 13.50 | 13.59 | 13.59 | 394,300 |
Mar 08, 2024 | 13.70 | 13.79 | 13.57 | 13.62 | 13.62 | 508,400 |
Mar 07, 2024 | 13.44 | 13.63 | 13.44 | 13.62 | 13.62 | 491,500 |
Mar 06, 2024 | 13.49 | 13.49 | 13.29 | 13.43 | 13.43 | 598,000 |
Mar 05, 2024 | 13.41 | 13.48 | 13.29 | 13.35 | 13.35 | 526,000 |
Mar 04, 2024 | 13.57 | 13.57 | 13.39 | 13.44 | 13.44 | 459,900 |
Mar 01, 2024 | 13.40 | 13.60 | 13.36 | 13.50 | 13.50 | 481,500 |
Feb 29, 2024 | 13.53 | 13.60 | 13.35 | 13.41 | 13.41 | 1,023,200 |
Feb 28, 2024 | 13.13 | 13.43 | 13.13 | 13.40 | 13.40 | 494,900 |
Feb 27, 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 13.21 | 610,000 |
Feb 26, 2024 | 13.06 | 13.17 | 12.97 | 13.10 | 13.10 | 777,900 |
Feb 23, 2024 | 13.27 | 13.43 | 12.99 | 13.14 | 13.14 | 587,500 |
Feb 22, 2024 | 13.55 | 13.60 | 12.59 | 13.15 | 13.15 | 1,295,000 |
Feb 21, 2024 | 12.94 | 13.11 | 12.90 | 13.11 | 13.11 | 1,122,100 |
Feb 20, 2024 | 12.82 | 13.00 | 12.80 | 13.00 | 13.00 | 567,700 |
Feb 16, 2024 | 12.97 | 13.11 | 12.73 | 12.94 | 12.94 | 716,800 |
Feb 15, 2024 | 13.04 | 13.10 | 12.87 | 13.01 | 13.01 | 684,900 |
Feb 14, 2024 | 12.91 | 13.01 | 12.86 | 12.95 | 12.95 | 595,300 |
Feb 13, 2024 | 13.03 | 13.03 | 12.65 | 12.77 | 12.77 | 706,000 |
Feb 12, 2024 | 13.06 | 13.28 | 12.98 | 13.25 | 13.25 | 782,100 |
Feb 09, 2024 | 12.99 | 13.09 | 12.94 | 12.99 | 12.99 | 970,700 |
Feb 08, 2024 | 12.97 | 13.02 | 12.91 | 13.02 | 13.02 | 674,600 |
Feb 07, 2024 | 12.77 | 12.97 | 12.71 | 12.94 | 12.94 | 617,500 |
Feb 06, 2024 | 12.70 | 12.84 | 12.61 | 12.71 | 12.71 | 391,100 |
Feb 05, 2024 | 12.60 | 12.72 | 12.52 | 12.66 | 12.66 | 359,100 |
Feb 02, 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.73 | 466,000 |
Feb 01, 2024 | 12.66 | 13.03 | 12.66 | 12.96 | 12.96 | 550,300 |
Jan 31, 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 12.62 | 912,400 |
Jan 30, 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 12.82 | 535,600 |
Jan 29, 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 12.99 | 627,700 |
Jan 26, 2024 | 13.09 | 13.10 | 12.94 | 13.08 | 13.08 | 519,800 |
Jan 25, 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 13.00 | 578,000 |
Jan 24, 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 12.87 | 341,900 |
Jan 23, 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 12.98 | 595,300 |
Jan 22, 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 13.29 | 1,779,200 |
Jan 19, 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 12.71 | 620,700 |
Jan 18, 2024 | 12.87 | 13.12 | 12.70 | 12.80 | 12.80 | 399,700 |
Jan 17, 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 12.85 | 354,200 |
Jan 16, 2024 | 12.92 | 13.23 | 12.91 | 13.01 | 13.01 | 711,800 |
Jan 12, 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 13.05 | 765,700 |
Jan 11, 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 12.76 | 1,206,700 |
Jan 10, 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 12.62 | 1,110,200 |
Jan 09, 2024 | 12.88 | 12.90 | 12.49 | 12.51 | 12.51 | 1,232,400 |
Jan 08, 2024 | 12.93 | 13.03 | 12.86 | 12.99 | 12.99 | 571,800 |
Jan 05, 2024 | 12.94 | 13.13 | 12.91 | 13.01 | 13.01 | 855,300 |
Jan 04, 2024 | 13.10 | 13.10 | 12.97 | 13.06 | 13.06 | 699,600 |
Jan 03, 2024 | 13.24 | 13.40 | 12.97 | 13.01 | 13.01 | 914,100 |
Jan 02, 2024 | 13.65 | 13.66 | 13.11 | 13.23 | 13.23 | 765,200 |
Dec 29, 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 13.71 | 1,001,800 |
Dec 28, 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 13.63 | 606,500 |
Dec 27, 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 13.62 | 463,100 |
Dec 26, 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 13.82 | 504,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |