Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.00 | 14.36 | 13.51 | 13.96 | 13.96 | 1,186,906 |
Apr 30, 2024 | 14.92 | 15.06 | 13.70 | 13.92 | 13.92 | 2,369,400 |
Apr 29, 2024 | 14.34 | 16.05 | 14.33 | 15.22 | 15.22 | 2,383,100 |
Apr 26, 2024 | 13.91 | 14.35 | 13.68 | 14.14 | 14.14 | 830,800 |
Apr 25, 2024 | 13.73 | 14.00 | 13.55 | 13.85 | 13.85 | 792,600 |
Apr 24, 2024 | 14.12 | 14.29 | 13.81 | 14.03 | 14.03 | 539,100 |
Apr 23, 2024 | 13.47 | 14.47 | 13.40 | 14.16 | 14.16 | 854,000 |
Apr 22, 2024 | 13.62 | 13.68 | 13.34 | 13.42 | 13.42 | 801,900 |
Apr 19, 2024 | 13.69 | 13.79 | 13.42 | 13.53 | 13.53 | 771,500 |
Apr 18, 2024 | 13.70 | 14.09 | 13.62 | 13.77 | 13.77 | 913,500 |
Apr 17, 2024 | 13.97 | 13.97 | 13.63 | 13.68 | 13.68 | 561,400 |
Apr 16, 2024 | 13.61 | 13.93 | 13.45 | 13.85 | 13.85 | 632,900 |
Apr 15, 2024 | 14.12 | 14.32 | 13.54 | 13.75 | 13.75 | 728,800 |
Apr 12, 2024 | 14.40 | 14.50 | 13.88 | 14.09 | 14.09 | 599,900 |
Apr 11, 2024 | 14.46 | 14.67 | 14.23 | 14.52 | 14.52 | 558,200 |
Apr 10, 2024 | 14.60 | 14.90 | 14.38 | 14.46 | 14.46 | 621,800 |
Apr 09, 2024 | 14.89 | 15.57 | 14.89 | 15.22 | 15.22 | 712,200 |
Apr 08, 2024 | 15.01 | 15.20 | 14.61 | 14.85 | 14.85 | 710,800 |
Apr 05, 2024 | 14.69 | 15.00 | 14.53 | 14.92 | 14.92 | 418,700 |
Apr 04, 2024 | 15.06 | 15.43 | 14.79 | 14.79 | 14.79 | 552,200 |
Apr 03, 2024 | 14.62 | 15.14 | 14.58 | 14.87 | 14.87 | 617,100 |
Apr 02, 2024 | 15.06 | 15.06 | 14.55 | 14.81 | 14.81 | 735,300 |
Apr 01, 2024 | 15.71 | 15.79 | 14.92 | 15.39 | 15.39 | 646,200 |
Mar 28, 2024 | 15.14 | 15.91 | 15.09 | 15.72 | 15.72 | 654,200 |
Mar 27, 2024 | 15.38 | 15.58 | 15.11 | 15.20 | 15.20 | 787,200 |
Mar 26, 2024 | 14.94 | 15.29 | 14.77 | 15.16 | 15.16 | 808,700 |
Mar 25, 2024 | 15.17 | 15.39 | 14.75 | 14.76 | 14.76 | 613,600 |
Mar 22, 2024 | 15.41 | 15.43 | 14.97 | 15.21 | 15.21 | 639,900 |
Mar 21, 2024 | 15.62 | 15.83 | 15.33 | 15.44 | 15.44 | 578,000 |
Mar 20, 2024 | 14.69 | 15.86 | 14.69 | 15.54 | 15.54 | 805,300 |
Mar 19, 2024 | 14.50 | 15.04 | 14.43 | 14.72 | 14.72 | 1,092,500 |
Mar 18, 2024 | 14.74 | 14.80 | 14.30 | 14.55 | 14.55 | 522,400 |
Mar 15, 2024 | 14.51 | 14.97 | 14.51 | 14.69 | 14.69 | 1,435,900 |
Mar 14, 2024 | 15.26 | 15.35 | 14.62 | 14.73 | 14.73 | 755,000 |
Mar 13, 2024 | 15.21 | 15.72 | 15.21 | 15.47 | 15.47 | 510,400 |
Mar 12, 2024 | 15.76 | 15.87 | 15.22 | 15.37 | 15.37 | 683,200 |
Mar 11, 2024 | 15.65 | 16.01 | 15.60 | 15.93 | 15.93 | 521,100 |
Mar 08, 2024 | 16.11 | 16.34 | 15.48 | 15.66 | 15.66 | 707,900 |
Mar 07, 2024 | 15.90 | 16.25 | 15.68 | 15.96 | 15.96 | 558,100 |
Mar 06, 2024 | 15.90 | 16.07 | 15.50 | 15.78 | 15.78 | 566,600 |
Mar 05, 2024 | 15.87 | 16.13 | 15.71 | 15.76 | 15.76 | 791,400 |
Mar 04, 2024 | 15.86 | 16.08 | 15.80 | 16.07 | 16.07 | 1,191,200 |
Mar 01, 2024 | 15.62 | 16.21 | 15.46 | 15.97 | 15.97 | 958,600 |
Feb 29, 2024 | 15.85 | 16.22 | 15.56 | 15.60 | 15.60 | 1,627,400 |
Feb 28, 2024 | 15.87 | 15.97 | 15.51 | 15.56 | 15.56 | 754,000 |
Feb 27, 2024 | 16.48 | 16.63 | 16.01 | 16.13 | 16.13 | 857,900 |
Feb 26, 2024 | 16.87 | 17.11 | 16.27 | 16.27 | 16.27 | 973,100 |
Feb 23, 2024 | 16.45 | 17.49 | 16.09 | 16.79 | 16.79 | 1,635,000 |
Feb 22, 2024 | 16.69 | 16.84 | 15.55 | 16.45 | 16.45 | 2,187,100 |
Feb 21, 2024 | 16.40 | 16.50 | 15.09 | 16.48 | 16.48 | 4,095,300 |
Feb 20, 2024 | 14.02 | 15.00 | 14.01 | 14.70 | 14.70 | 1,269,400 |
Feb 16, 2024 | 14.74 | 14.88 | 14.34 | 14.36 | 14.36 | 1,020,400 |
Feb 15, 2024 | 15.07 | 15.21 | 14.78 | 14.90 | 14.90 | 857,300 |
Feb 14, 2024 | 14.59 | 14.94 | 14.36 | 14.90 | 14.90 | 782,400 |
Feb 13, 2024 | 14.44 | 14.61 | 14.19 | 14.30 | 14.30 | 1,328,800 |
Feb 12, 2024 | 14.43 | 15.31 | 14.32 | 15.16 | 15.16 | 1,331,500 |
Feb 09, 2024 | 14.59 | 14.93 | 14.33 | 14.36 | 14.36 | 1,099,700 |
Feb 08, 2024 | 14.05 | 14.78 | 13.77 | 14.50 | 14.50 | 1,121,600 |
Feb 07, 2024 | 14.49 | 14.49 | 14.02 | 14.06 | 14.06 | 996,100 |
Feb 06, 2024 | 14.13 | 14.66 | 14.09 | 14.48 | 14.48 | 439,300 |
Feb 05, 2024 | 14.49 | 14.57 | 14.16 | 14.17 | 14.17 | 599,500 |
Feb 02, 2024 | 14.52 | 14.68 | 14.21 | 14.68 | 14.68 | 1,031,700 |
Feb 01, 2024 | 15.17 | 15.22 | 14.72 | 14.80 | 14.80 | 659,800 |
Jan 31, 2024 | 15.42 | 15.66 | 14.79 | 14.85 | 14.85 | 1,054,900 |
Jan 30, 2024 | 16.26 | 16.29 | 15.37 | 15.48 | 15.48 | 1,579,400 |
Jan 29, 2024 | 15.53 | 16.41 | 15.41 | 16.40 | 16.40 | 966,400 |
Jan 26, 2024 | 16.03 | 16.07 | 15.58 | 15.61 | 15.61 | 510,200 |
Jan 25, 2024 | 16.10 | 16.34 | 15.83 | 15.90 | 15.90 | 851,600 |
Jan 24, 2024 | 16.24 | 16.24 | 15.63 | 15.85 | 15.85 | 918,900 |
Jan 23, 2024 | 16.29 | 16.33 | 15.82 | 15.97 | 15.97 | 666,800 |
Jan 22, 2024 | 15.92 | 16.39 | 15.81 | 16.00 | 16.00 | 928,900 |
Jan 19, 2024 | 15.59 | 15.76 | 15.20 | 15.73 | 15.73 | 700,400 |
Jan 18, 2024 | 15.52 | 15.65 | 15.30 | 15.53 | 15.53 | 541,700 |
Jan 17, 2024 | 15.24 | 15.51 | 15.08 | 15.46 | 15.46 | 628,600 |
Jan 16, 2024 | 15.57 | 15.66 | 15.34 | 15.49 | 15.49 | 710,800 |
Jan 12, 2024 | 15.97 | 16.13 | 15.63 | 15.82 | 15.82 | 710,500 |
Jan 11, 2024 | 15.77 | 15.95 | 15.36 | 15.81 | 15.81 | 915,500 |
Jan 10, 2024 | 16.07 | 16.22 | 15.69 | 15.97 | 15.97 | 701,300 |
Jan 09, 2024 | 15.80 | 16.38 | 15.78 | 16.12 | 16.12 | 1,017,200 |
Jan 08, 2024 | 15.62 | 16.14 | 15.21 | 16.06 | 16.06 | 818,600 |
Jan 05, 2024 | 15.58 | 15.94 | 15.28 | 15.61 | 15.61 | 1,055,300 |
Jan 04, 2024 | 16.10 | 16.14 | 15.68 | 15.77 | 15.77 | 915,600 |
Jan 03, 2024 | 15.56 | 16.19 | 15.43 | 16.11 | 16.11 | 1,127,200 |
Jan 02, 2024 | 15.99 | 16.67 | 15.84 | 15.95 | 15.95 | 1,638,800 |
Dec 29, 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 16.18 | 1,860,200 |
Dec 28, 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 16.79 | 4,718,800 |
Dec 27, 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 20.50 | 709,700 |
Dec 26, 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 20.59 | 507,300 |
Dec 22, 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 20.73 | 873,300 |
Dec 21, 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 20.55 | 858,600 |
Dec 20, 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 19.24 | 759,200 |
Dec 19, 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 20.01 | 1,306,100 |
Dec 18, 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 18.62 | 853,600 |
Dec 15, 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 19.66 | 4,757,100 |
Dec 14, 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 19.98 | 2,073,000 |
Dec 13, 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 19.02 | 1,440,700 |
Dec 12, 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 18.87 | 1,102,600 |
Dec 11, 2023 | 18.37 | 18.54 | 17.92 | 18.35 | 18.35 | 673,100 |
Dec 08, 2023 | 17.77 | 18.35 | 17.77 | 18.34 | 18.34 | 582,600 |
Dec 07, 2023 | 18.22 | 18.22 | 17.83 | 17.94 | 17.94 | 589,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |