Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 15.82 | 1,900 |
Apr 30, 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 15.94 | 4,900 |
Apr 29, 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 15.94 | 1,500 |
Apr 26, 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 15.79 | 6,500 |
Apr 25, 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 15.47 | 1,800 |
Apr 24, 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 15.44 | 1,100 |
Apr 23, 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 1,300 |
Apr 22, 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 15.36 | 7,900 |
Apr 19, 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 15.19 | 4,800 |
Apr 18, 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 14.97 | 1,000 |
Apr 17, 2024 | 15.08 | 15.14 | 15.06 | 15.10 | 15.10 | 2,600 |
Apr 16, 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 15.02 | 5,100 |
Apr 15, 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 15.14 | 7,000 |
Apr 12, 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 15.19 | 2,400 |
Apr 11, 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 15.34 | 6,700 |
Apr 10, 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 15.10 | 7,900 |
Apr 09, 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 15.16 | 800 |
Apr 08, 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 15.26 | 3,900 |
Apr 05, 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 15.25 | 3,100 |
Apr 04, 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 15.32 | 1,700 |
Apr 03, 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 15.43 | 3,800 |
Apr 02, 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 15.12 | 2,400 |
Apr 01, 2024 | 15.10 | 15.16 | 15.00 | 15.06 | 15.06 | 8,800 |
Mar 28, 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 1,400 |
Mar 27, 2024 | 14.90 | 15.09 | 14.90 | 15.08 | 15.08 | 7,000 |
Mar 26, 2024 | 14.90 | 15.01 | 14.84 | 14.84 | 14.84 | 2,200 |
Mar 25, 2024 | 14.85 | 14.93 | 14.85 | 14.90 | 14.90 | 3,100 |
Mar 22, 2024 | 14.99 | 14.99 | 14.89 | 14.93 | 14.93 | 1,900 |
Mar 21, 2024 | 15.06 | 15.14 | 15.02 | 15.12 | 15.12 | 2,700 |
Mar 20, 2024 | 15.03 | 15.18 | 14.92 | 15.18 | 15.18 | 1,900 |
Mar 19, 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 15.06 | 2,100 |
Mar 18, 2024 | 15.21 | 15.21 | 15.05 | 15.06 | 15.06 | 3,600 |
Mar 15, 2024 | 15.20 | 15.20 | 15.17 | 15.19 | 15.19 | 3,200 |
Mar 14, 2024 | 15.21 | 15.25 | 15.13 | 15.20 | 15.20 | 4,800 |
Mar 13, 2024 | 15.22 | 15.26 | 15.22 | 15.22 | 15.22 | 4,900 |
Mar 12, 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 2,200 |
Mar 11, 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 1,800 |
Mar 08, 2024 | 15.18 | 15.26 | 15.16 | 15.17 | 15.17 | 4,500 |
Mar 07, 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | 4,400 |
Mar 06, 2024 | 15.02 | 15.08 | 15.01 | 15.02 | 15.02 | 4,800 |
Mar 05, 2024 | 14.97 | 14.99 | 14.93 | 14.94 | 14.94 | 5,200 |
Mar 04, 2024 | 15.13 | 15.24 | 15.02 | 15.03 | 15.03 | 17,100 |
Mar 01, 2024 | 15.18 | 15.30 | 15.15 | 15.25 | 15.25 | 5,100 |
Feb 29, 2024 | 15.27 | 15.34 | 15.19 | 15.22 | 15.22 | 5,200 |
Feb 28, 2024 | 15.12 | 15.15 | 15.08 | 15.13 | 15.13 | 2,000 |
Feb 27, 2024 | 15.22 | 15.24 | 15.17 | 15.17 | 15.17 | 6,100 |
Feb 26, 2024 | 15.33 | 15.35 | 15.31 | 15.33 | 15.33 | 1,800 |
Feb 23, 2024 | 15.37 | 15.41 | 15.37 | 15.40 | 15.40 | 900 |
Feb 22, 2024 | 15.31 | 15.45 | 15.31 | 15.43 | 15.43 | 2,700 |
Feb 21, 2024 | 15.33 | 15.36 | 15.32 | 15.32 | 15.32 | 1,000 |
Feb 20, 2024 | 15.29 | 15.30 | 15.23 | 15.23 | 15.23 | 3,900 |
Feb 16, 2024 | 15.22 | 15.37 | 15.22 | 15.28 | 15.28 | 2,700 |
Feb 15, 2024 | 15.01 | 15.22 | 15.01 | 15.19 | 15.19 | 8,500 |
Feb 14, 2024 | 15.07 | 15.14 | 15.05 | 15.12 | 15.12 | 2,400 |
Feb 13, 2024 | 15.00 | 15.05 | 14.88 | 14.92 | 14.92 | 3,200 |
Feb 12, 2024 | 15.02 | 15.23 | 15.01 | 15.18 | 15.18 | 9,600 |
Feb 09, 2024 | 15.06 | 15.06 | 14.91 | 15.02 | 15.02 | 3,800 |
Feb 08, 2024 | 15.26 | 15.26 | 15.00 | 15.10 | 15.10 | 11,300 |
Feb 07, 2024 | 15.33 | 15.44 | 15.33 | 15.44 | 15.44 | 2,700 |
Feb 06, 2024 | 15.23 | 15.43 | 15.23 | 15.42 | 15.42 | 6,500 |
Feb 05, 2024 | 15.17 | 15.23 | 15.11 | 15.23 | 15.23 | 13,000 |
Feb 02, 2024 | 15.34 | 15.36 | 15.26 | 15.32 | 15.32 | 8,900 |
Feb 01, 2024 | 15.74 | 15.76 | 15.41 | 15.56 | 15.56 | 16,600 |
Jan 31, 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 15.65 | 11,400 |
Jan 30, 2024 | 15.70 | 15.80 | 15.69 | 15.77 | 15.77 | 11,400 |
Jan 29, 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 15.84 | 5,600 |
Jan 26, 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 15.85 | 7,100 |
Jan 25, 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 15.86 | 13,700 |
Jan 24, 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 15.87 | 14,500 |
Jan 23, 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 15.70 | 21,300 |
Jan 22, 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 15.59 | 5,800 |
Jan 19, 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15.56 | 15,200 |
Jan 18, 2024 | 15.70 | 15.70 | 15.61 | 15.70 | 15.70 | 4,900 |
Jan 17, 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 15.49 | 11,700 |
Jan 16, 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 15.56 | 7,300 |
Jan 12, 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15.59 | 15,100 |
Jan 11, 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 15.26 | 6,900 |
Jan 10, 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 15.17 | 148,000 |
Jan 09, 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 15.28 | 14,300 |
Jan 08, 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 15.55 | 20,300 |
Jan 05, 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 15.77 | 147,000 |
Jan 04, 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 15.61 | 21,800 |
Jan 03, 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 15.31 | 6,800 |
Jan 02, 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 15.22 | 6,000 |
Dec 29, 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 15.07 | 18,500 |
Dec 28, 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 15.09 | 18,400 |
Dec 27, 2023 | 15.16 | 15.24 | 15.16 | 15.22 | 15.22 | 15,300 |
Dec 26, 2023 | 15.32 | 15.32 | 15.07 | 15.18 | 15.18 | 38,500 |
Dec 22, 2023 | 15.47 | 15.54 | 15.41 | 15.53 | 15.53 | 28,500 |
Dec 21, 2023 | 16.50 | 16.74 | 16.50 | 16.74 | 16.74 | 36,700 |
Dec 20, 2023 | 16.49 | 16.52 | 16.32 | 16.35 | 16.35 | 29,300 |
Dec 19, 2023 | 16.28 | 16.40 | 16.28 | 16.36 | 16.36 | 7,400 |
Dec 18, 2023 | 16.22 | 16.28 | 16.15 | 16.19 | 16.19 | 16,400 |
Dec 15, 2023 | 15.55 | 15.67 | 15.55 | 15.65 | 15.65 | 5,800 |
Dec 14, 2023 | 15.41 | 15.41 | 15.27 | 15.36 | 15.36 | 10,000 |
Dec 13, 2023 | 15.03 | 15.15 | 14.93 | 15.15 | 15.15 | 2,200 |
Dec 12, 2023 | 15.10 | 15.13 | 15.02 | 15.08 | 15.08 | 2,900 |
Dec 11, 2023 | 15.11 | 15.13 | 15.05 | 15.12 | 15.12 | 7,900 |
Dec 08, 2023 | 15.00 | 15.11 | 15.00 | 15.07 | 15.07 | 3,100 |
Dec 07, 2023 | 15.08 | 15.09 | 15.00 | 15.09 | 15.09 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |