Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.69 | 13.80 | 13.52 | 13.73 | 13.73 | 180,009 |
May 01, 2024 | 13.40 | 13.81 | 13.28 | 13.50 | 13.50 | 465,800 |
Apr 30, 2024 | 13.73 | 13.74 | 13.28 | 13.31 | 13.31 | 398,800 |
Apr 29, 2024 | 13.70 | 13.88 | 13.53 | 13.78 | 13.78 | 406,000 |
Apr 26, 2024 | 13.97 | 14.00 | 13.56 | 13.65 | 13.65 | 337,000 |
Apr 25, 2024 | 14.21 | 14.26 | 13.74 | 14.15 | 14.15 | 471,900 |
Apr 24, 2024 | 14.69 | 14.83 | 14.25 | 14.29 | 14.29 | 426,000 |
Apr 23, 2024 | 14.83 | 15.06 | 14.78 | 14.82 | 14.82 | 330,600 |
Apr 22, 2024 | 14.86 | 15.18 | 14.81 | 15.05 | 15.05 | 303,200 |
Apr 19, 2024 | 14.60 | 15.04 | 14.60 | 14.87 | 14.87 | 320,200 |
Apr 18, 2024 | 14.63 | 15.15 | 14.63 | 14.73 | 14.73 | 351,200 |
Apr 17, 2024 | 14.47 | 14.69 | 14.37 | 14.56 | 14.56 | 345,600 |
Apr 16, 2024 | 14.19 | 14.31 | 13.80 | 14.15 | 14.15 | 303,200 |
Apr 15, 2024 | 14.25 | 14.48 | 14.12 | 14.30 | 14.30 | 541,400 |
Apr 12, 2024 | 14.62 | 14.63 | 14.16 | 14.26 | 14.26 | 422,900 |
Apr 11, 2024 | 14.67 | 14.92 | 14.48 | 14.82 | 14.82 | 341,300 |
Apr 10, 2024 | 14.93 | 15.19 | 14.47 | 14.64 | 14.64 | 534,800 |
Apr 09, 2024 | 14.83 | 15.16 | 14.71 | 15.10 | 15.10 | 364,000 |
Apr 08, 2024 | 14.64 | 15.07 | 14.57 | 14.81 | 14.81 | 456,900 |
Apr 05, 2024 | 14.05 | 14.61 | 13.89 | 14.56 | 14.56 | 824,800 |
Apr 04, 2024 | 14.43 | 14.61 | 14.06 | 14.12 | 14.12 | 595,100 |
Apr 03, 2024 | 14.41 | 14.63 | 14.32 | 14.39 | 14.39 | 585,000 |
Apr 02, 2024 | 14.72 | 14.72 | 14.08 | 14.52 | 14.52 | 644,400 |
Apr 01, 2024 | 15.20 | 15.20 | 14.86 | 14.97 | 14.97 | 485,300 |
Mar 28, 2024 | 14.99 | 15.14 | 14.91 | 15.09 | 15.09 | 656,000 |
Mar 27, 2024 | 14.46 | 15.07 | 14.28 | 15.06 | 15.06 | 815,000 |
Mar 26, 2024 | 14.40 | 14.60 | 14.23 | 14.37 | 14.37 | 494,000 |
Mar 25, 2024 | 13.87 | 14.38 | 13.77 | 14.30 | 14.30 | 625,100 |
Mar 22, 2024 | 13.70 | 13.82 | 13.35 | 13.82 | 13.82 | 695,800 |
Mar 21, 2024 | 13.72 | 13.88 | 13.48 | 13.68 | 13.68 | 1,526,600 |
Mar 20, 2024 | 13.41 | 13.76 | 13.35 | 13.63 | 13.63 | 785,300 |
Mar 19, 2024 | 13.55 | 13.92 | 13.37 | 13.46 | 13.46 | 1,039,800 |
Mar 18, 2024 | 13.53 | 13.76 | 13.32 | 13.61 | 13.61 | 633,000 |
Mar 15, 2024 | 13.50 | 13.73 | 13.44 | 13.55 | 13.55 | 1,853,700 |
Mar 14, 2024 | 13.70 | 13.71 | 13.40 | 13.50 | 13.50 | 614,000 |
Mar 13, 2024 | 13.80 | 14.08 | 13.68 | 13.77 | 13.77 | 517,600 |
Mar 12, 2024 | 13.86 | 14.03 | 13.37 | 13.87 | 13.87 | 684,700 |
Mar 11, 2024 | 14.34 | 14.45 | 13.93 | 14.00 | 14.00 | 698,700 |
Mar 08, 2024 | 14.69 | 14.80 | 14.30 | 14.40 | 14.40 | 1,674,400 |
Mar 07, 2024 | 14.90 | 15.00 | 14.51 | 14.55 | 14.55 | 593,000 |
Mar 06, 2024 | 14.72 | 15.09 | 14.72 | 14.88 | 14.88 | 823,100 |
Mar 05, 2024 | 14.79 | 14.98 | 14.73 | 14.81 | 14.81 | 666,100 |
Mar 04, 2024 | 14.81 | 15.04 | 14.73 | 14.95 | 14.95 | 873,200 |
Mar 01, 2024 | 15.13 | 15.39 | 14.90 | 15.00 | 15.00 | 850,600 |
Feb 29, 2024 | 16.06 | 16.06 | 14.96 | 15.00 | 15.00 | 835,400 |
Feb 28, 2024 | 15.48 | 16.34 | 15.35 | 15.85 | 15.85 | 605,600 |
Feb 27, 2024 | 15.80 | 16.00 | 15.57 | 15.76 | 15.76 | 525,800 |
Feb 26, 2024 | 15.59 | 15.89 | 15.45 | 15.63 | 15.63 | 787,000 |
Feb 23, 2024 | 15.30 | 15.47 | 15.10 | 15.20 | 15.20 | 284,100 |
Feb 22, 2024 | 15.35 | 15.97 | 15.35 | 15.42 | 15.42 | 458,500 |
Feb 21, 2024 | 15.31 | 15.43 | 14.99 | 15.38 | 15.38 | 675,900 |
Feb 20, 2024 | 15.25 | 15.66 | 15.17 | 15.40 | 15.40 | 907,100 |
Feb 16, 2024 | 15.27 | 15.57 | 14.78 | 15.49 | 15.49 | 715,600 |
Feb 15, 2024 | 15.39 | 15.86 | 15.27 | 15.44 | 15.44 | 1,033,500 |
Feb 14, 2024 | 15.29 | 15.35 | 14.98 | 15.15 | 15.15 | 805,200 |
Feb 13, 2024 | 14.85 | 15.13 | 14.70 | 14.96 | 14.96 | 718,900 |
Feb 12, 2024 | 15.15 | 15.89 | 15.15 | 15.45 | 15.45 | 646,100 |
Feb 09, 2024 | 14.85 | 15.24 | 14.61 | 15.17 | 15.17 | 542,400 |
Feb 08, 2024 | 14.57 | 14.85 | 14.35 | 14.76 | 14.76 | 421,300 |
Feb 07, 2024 | 14.62 | 14.62 | 14.09 | 14.50 | 14.50 | 627,200 |
Feb 06, 2024 | 13.90 | 14.77 | 13.90 | 14.66 | 14.66 | 686,500 |
Feb 05, 2024 | 14.50 | 14.50 | 13.89 | 13.93 | 13.93 | 504,900 |
Feb 02, 2024 | 14.31 | 14.89 | 14.10 | 14.74 | 14.74 | 1,361,200 |
Feb 01, 2024 | 14.38 | 15.27 | 14.28 | 14.66 | 14.66 | 1,154,100 |
Jan 31, 2024 | 13.75 | 14.08 | 13.37 | 13.61 | 13.61 | 281,900 |
Jan 30, 2024 | 13.95 | 14.15 | 13.76 | 13.79 | 13.79 | 353,100 |
Jan 29, 2024 | 14.16 | 14.32 | 13.91 | 14.30 | 14.30 | 293,300 |
Jan 26, 2024 | 14.45 | 14.59 | 14.00 | 14.13 | 14.13 | 431,400 |
Jan 25, 2024 | 14.28 | 14.51 | 13.97 | 14.33 | 14.33 | 226,900 |
Jan 24, 2024 | 13.99 | 14.01 | 13.67 | 13.87 | 13.87 | 261,000 |
Jan 23, 2024 | 13.68 | 14.13 | 13.68 | 13.83 | 13.83 | 363,900 |
Jan 22, 2024 | 12.72 | 13.35 | 12.72 | 13.33 | 13.33 | 408,200 |
Jan 19, 2024 | 12.52 | 12.62 | 12.12 | 12.58 | 12.58 | 344,400 |
Jan 18, 2024 | 12.34 | 12.46 | 12.00 | 12.43 | 12.43 | 524,400 |
Jan 17, 2024 | 12.71 | 12.88 | 11.96 | 12.27 | 12.27 | 740,500 |
Jan 16, 2024 | 13.00 | 13.03 | 12.58 | 12.87 | 12.87 | 460,200 |
Jan 12, 2024 | 13.79 | 13.79 | 13.12 | 13.32 | 13.32 | 396,000 |
Jan 11, 2024 | 14.15 | 14.15 | 13.80 | 13.91 | 13.91 | 399,900 |
Jan 10, 2024 | 14.17 | 14.28 | 13.84 | 14.15 | 14.15 | 623,900 |
Jan 09, 2024 | 14.90 | 15.00 | 14.48 | 14.49 | 14.49 | 337,500 |
Jan 08, 2024 | 15.07 | 15.38 | 14.78 | 15.11 | 15.11 | 429,500 |
Jan 05, 2024 | 14.59 | 15.31 | 14.52 | 15.08 | 15.08 | 416,700 |
Jan 04, 2024 | 14.29 | 14.89 | 14.09 | 14.64 | 14.64 | 444,500 |
Jan 03, 2024 | 15.28 | 15.28 | 14.18 | 14.20 | 14.20 | 556,000 |
Jan 02, 2024 | 15.63 | 15.77 | 15.30 | 15.57 | 15.57 | 358,300 |
Dec 29, 2023 | 16.13 | 16.13 | 15.71 | 15.73 | 15.73 | 327,200 |
Dec 28, 2023 | 15.95 | 16.19 | 15.73 | 16.14 | 16.14 | 384,300 |
Dec 27, 2023 | 16.14 | 16.14 | 15.79 | 16.03 | 16.03 | 304,300 |
Dec 26, 2023 | 16.25 | 16.25 | 15.89 | 16.09 | 16.09 | 288,800 |
Dec 22, 2023 | 16.09 | 16.18 | 15.85 | 16.05 | 16.05 | 286,300 |
Dec 21, 2023 | 16.18 | 16.42 | 15.92 | 16.09 | 16.09 | 260,300 |
Dec 20, 2023 | 16.11 | 16.38 | 15.90 | 15.93 | 15.93 | 402,400 |
Dec 19, 2023 | 15.92 | 16.25 | 15.87 | 16.14 | 16.14 | 435,800 |
Dec 18, 2023 | 16.15 | 16.16 | 15.71 | 15.88 | 15.88 | 488,900 |
Dec 15, 2023 | 16.47 | 16.47 | 15.96 | 16.21 | 16.21 | 1,609,800 |
Dec 14, 2023 | 16.11 | 16.32 | 15.89 | 16.28 | 16.28 | 809,400 |
Dec 13, 2023 | 15.69 | 16.10 | 15.34 | 16.10 | 16.10 | 903,300 |
Dec 12, 2023 | 15.56 | 16.00 | 15.24 | 15.80 | 15.80 | 2,461,900 |
Dec 11, 2023 | 17.01 | 17.17 | 16.73 | 16.91 | 16.91 | 267,300 |
Dec 08, 2023 | 17.37 | 17.56 | 17.02 | 17.10 | 17.10 | 1,444,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |