Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.29 | 14.85 | 14.23 | 14.51 | 14.51 | 243,882 |
Apr 30, 2024 | 14.52 | 14.71 | 14.24 | 14.26 | 14.26 | 465,400 |
Apr 29, 2024 | 14.75 | 15.23 | 14.50 | 14.65 | 14.65 | 358,500 |
Apr 26, 2024 | 14.23 | 14.80 | 14.12 | 14.57 | 14.57 | 301,200 |
Apr 25, 2024 | 14.97 | 14.97 | 14.26 | 14.27 | 14.27 | 241,800 |
Apr 24, 2024 | 15.29 | 15.29 | 14.86 | 15.08 | 15.08 | 375,100 |
Apr 23, 2024 | 15.51 | 15.76 | 15.12 | 15.27 | 15.27 | 312,400 |
Apr 22, 2024 | 15.42 | 15.64 | 15.18 | 15.56 | 15.56 | 482,800 |
Apr 19, 2024 | 15.23 | 15.70 | 15.14 | 15.42 | 15.42 | 587,600 |
Apr 18, 2024 | 15.24 | 15.39 | 15.04 | 15.30 | 15.30 | 299,400 |
Apr 17, 2024 | 15.35 | 15.68 | 15.21 | 15.23 | 15.23 | 276,800 |
Apr 16, 2024 | 15.19 | 15.64 | 15.04 | 15.34 | 15.34 | 428,400 |
Apr 15, 2024 | 14.89 | 15.31 | 14.84 | 15.27 | 15.27 | 371,800 |
Apr 12, 2024 | 15.59 | 15.74 | 14.91 | 14.97 | 14.97 | 246,800 |
Apr 11, 2024 | 16.28 | 16.28 | 15.60 | 15.69 | 15.69 | 189,000 |
Apr 10, 2024 | 15.93 | 15.98 | 15.65 | 15.98 | 15.98 | 256,600 |
Apr 09, 2024 | 15.41 | 16.34 | 15.29 | 16.34 | 16.34 | 378,500 |
Apr 08, 2024 | 15.50 | 15.68 | 15.27 | 15.32 | 15.32 | 210,700 |
Apr 05, 2024 | 15.25 | 15.61 | 15.25 | 15.36 | 15.36 | 267,700 |
Apr 04, 2024 | 15.84 | 16.02 | 15.18 | 15.40 | 15.40 | 310,000 |
Apr 03, 2024 | 15.61 | 15.92 | 15.34 | 15.85 | 15.85 | 484,800 |
Apr 02, 2024 | 15.37 | 15.62 | 15.26 | 15.57 | 15.57 | 385,600 |
Apr 01, 2024 | 16.38 | 16.38 | 15.77 | 15.78 | 15.78 | 327,100 |
Mar 28, 2024 | 16.71 | 16.84 | 16.21 | 16.37 | 16.37 | 524,500 |
Mar 27, 2024 | 15.42 | 15.87 | 15.24 | 15.82 | 15.82 | 328,800 |
Mar 26, 2024 | 15.32 | 15.58 | 14.88 | 15.30 | 15.30 | 333,100 |
Mar 25, 2024 | 15.40 | 15.55 | 15.12 | 15.15 | 15.15 | 500,000 |
Mar 22, 2024 | 15.67 | 15.67 | 15.16 | 15.25 | 15.25 | 323,900 |
Mar 21, 2024 | 16.05 | 16.30 | 15.67 | 15.70 | 15.70 | 467,500 |
Mar 20, 2024 | 16.21 | 16.33 | 15.90 | 16.03 | 16.03 | 335,800 |
Mar 19, 2024 | 15.85 | 16.19 | 15.80 | 16.15 | 16.15 | 451,900 |
Mar 18, 2024 | 16.03 | 16.03 | 15.73 | 15.95 | 15.95 | 667,800 |
Mar 15, 2024 | 16.00 | 16.35 | 15.61 | 16.04 | 16.04 | 1,130,300 |
Mar 14, 2024 | 16.22 | 16.50 | 15.79 | 16.15 | 16.15 | 593,800 |
Mar 13, 2024 | 17.30 | 17.44 | 16.17 | 16.22 | 16.22 | 413,800 |
Mar 12, 2024 | 17.58 | 17.78 | 17.20 | 17.30 | 17.30 | 546,800 |
Mar 11, 2024 | 17.64 | 17.86 | 17.37 | 17.64 | 17.64 | 476,000 |
Mar 08, 2024 | 18.00 | 18.13 | 17.32 | 17.53 | 17.53 | 547,700 |
Mar 07, 2024 | 17.80 | 18.04 | 17.72 | 17.85 | 17.85 | 352,900 |
Mar 06, 2024 | 17.56 | 17.71 | 17.33 | 17.63 | 17.63 | 269,800 |
Mar 05, 2024 | 17.64 | 17.96 | 17.37 | 17.41 | 17.41 | 687,300 |
Mar 04, 2024 | 17.08 | 17.96 | 16.90 | 17.78 | 17.78 | 507,400 |
Mar 01, 2024 | 17.38 | 17.59 | 17.05 | 17.08 | 17.08 | 484,700 |
Feb 29, 2024 | 17.46 | 17.65 | 17.10 | 17.35 | 17.35 | 529,000 |
Feb 28, 2024 | 17.66 | 18.01 | 17.19 | 17.35 | 17.35 | 1,082,200 |
Feb 27, 2024 | 18.56 | 19.19 | 17.30 | 17.76 | 17.76 | 1,927,600 |
Feb 26, 2024 | 20.28 | 20.60 | 19.87 | 20.54 | 20.54 | 804,100 |
Feb 23, 2024 | 20.16 | 20.74 | 19.91 | 20.27 | 20.27 | 619,500 |
Feb 22, 2024 | 20.20 | 20.33 | 19.59 | 20.20 | 20.20 | 502,300 |
Feb 21, 2024 | 20.61 | 20.94 | 20.21 | 20.29 | 20.29 | 411,000 |
Feb 20, 2024 | 20.63 | 20.96 | 20.56 | 20.80 | 20.80 | 479,100 |
Feb 16, 2024 | 21.10 | 21.19 | 20.52 | 20.92 | 20.92 | 354,900 |
Feb 15, 2024 | 20.48 | 21.12 | 20.46 | 21.12 | 21.12 | 297,500 |
Feb 14, 2024 | 21.12 | 21.19 | 20.31 | 20.40 | 20.40 | 394,200 |
Feb 13, 2024 | 20.93 | 21.09 | 20.66 | 20.88 | 20.88 | 216,100 |
Feb 12, 2024 | 21.03 | 21.64 | 21.02 | 21.58 | 21.58 | 295,700 |
Feb 09, 2024 | 21.18 | 21.36 | 20.97 | 21.02 | 21.02 | 165,400 |
Feb 08, 2024 | 20.53 | 21.11 | 20.53 | 21.11 | 21.11 | 140,700 |
Feb 07, 2024 | 20.79 | 20.88 | 20.52 | 20.56 | 20.56 | 280,000 |
Feb 06, 2024 | 20.40 | 20.82 | 20.40 | 20.72 | 20.72 | 279,400 |
Feb 05, 2024 | 20.42 | 20.64 | 20.16 | 20.46 | 20.46 | 152,200 |
Feb 02, 2024 | 20.41 | 20.70 | 20.01 | 20.52 | 20.52 | 161,800 |
Feb 01, 2024 | 20.21 | 20.80 | 19.95 | 20.64 | 20.64 | 219,300 |
Jan 31, 2024 | 20.29 | 20.84 | 20.13 | 20.21 | 20.21 | 314,400 |
Jan 30, 2024 | 20.75 | 20.75 | 20.14 | 20.29 | 20.29 | 198,000 |
Jan 29, 2024 | 19.55 | 20.58 | 19.34 | 20.56 | 20.56 | 346,900 |
Jan 26, 2024 | 20.19 | 20.37 | 19.36 | 19.57 | 19.57 | 257,300 |
Jan 25, 2024 | 19.52 | 20.22 | 19.12 | 20.01 | 20.01 | 386,800 |
Jan 24, 2024 | 19.29 | 19.54 | 18.98 | 19.26 | 19.26 | 377,600 |
Jan 23, 2024 | 19.58 | 19.66 | 18.64 | 19.04 | 19.04 | 355,300 |
Jan 22, 2024 | 18.85 | 19.59 | 18.74 | 19.31 | 19.31 | 462,500 |
Jan 19, 2024 | 18.89 | 18.89 | 18.42 | 18.54 | 18.54 | 290,500 |
Jan 18, 2024 | 18.81 | 18.96 | 18.71 | 18.85 | 18.85 | 301,000 |
Jan 17, 2024 | 18.81 | 18.91 | 18.52 | 18.79 | 18.79 | 521,800 |
Jan 16, 2024 | 18.78 | 18.89 | 18.38 | 18.81 | 18.81 | 576,100 |
Jan 12, 2024 | 19.73 | 19.96 | 18.94 | 19.03 | 19.03 | 276,000 |
Jan 11, 2024 | 19.68 | 20.00 | 19.46 | 19.54 | 19.54 | 259,800 |
Jan 10, 2024 | 20.18 | 20.95 | 19.24 | 19.78 | 19.78 | 548,000 |
Jan 09, 2024 | 19.12 | 20.44 | 18.67 | 20.09 | 20.09 | 883,900 |
Jan 08, 2024 | 20.50 | 20.64 | 19.23 | 19.35 | 19.35 | 1,165,500 |
Jan 05, 2024 | 20.40 | 20.88 | 19.59 | 20.82 | 20.82 | 383,000 |
Jan 04, 2024 | 20.78 | 21.20 | 20.58 | 20.59 | 20.59 | 284,300 |
Jan 03, 2024 | 20.64 | 21.15 | 20.42 | 20.71 | 20.71 | 476,200 |
Jan 02, 2024 | 20.73 | 21.43 | 20.21 | 20.84 | 20.84 | 408,600 |
Dec 29, 2023 | 21.39 | 21.39 | 20.95 | 20.99 | 20.99 | 183,700 |
Dec 28, 2023 | 21.31 | 21.63 | 21.02 | 21.38 | 21.38 | 280,600 |
Dec 27, 2023 | 21.31 | 21.52 | 21.04 | 21.38 | 21.38 | 205,200 |
Dec 26, 2023 | 21.12 | 21.70 | 20.85 | 21.34 | 21.34 | 270,200 |
Dec 22, 2023 | 21.45 | 21.61 | 20.56 | 21.02 | 21.02 | 327,900 |
Dec 21, 2023 | 20.74 | 21.14 | 20.55 | 21.09 | 21.09 | 319,300 |
Dec 20, 2023 | 20.04 | 21.18 | 19.19 | 20.45 | 20.45 | 787,600 |
Dec 19, 2023 | 19.51 | 20.06 | 18.82 | 19.98 | 19.98 | 315,300 |
Dec 18, 2023 | 19.09 | 19.62 | 18.61 | 19.40 | 19.40 | 377,400 |
Dec 15, 2023 | 19.87 | 20.12 | 18.65 | 19.00 | 19.00 | 1,666,500 |
Dec 14, 2023 | 19.92 | 20.45 | 19.71 | 19.74 | 19.74 | 756,700 |
Dec 13, 2023 | 19.70 | 20.00 | 18.98 | 19.69 | 19.69 | 403,600 |
Dec 12, 2023 | 19.63 | 19.71 | 19.02 | 19.63 | 19.63 | 461,600 |
Dec 11, 2023 | 19.27 | 19.50 | 18.93 | 19.42 | 19.42 | 389,100 |
Dec 08, 2023 | 18.60 | 19.61 | 17.51 | 19.34 | 19.34 | 467,100 |
Dec 07, 2023 | 17.80 | 18.81 | 17.50 | 18.65 | 18.65 | 478,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |