Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.48 | 17.85 | 17.19 | 17.82 | 17.82 | 62,326 |
Apr 30, 2024 | 17.50 | 18.09 | 17.21 | 17.58 | 17.58 | 468,400 |
Apr 29, 2024 | 16.86 | 17.79 | 16.54 | 17.45 | 17.45 | 281,800 |
Apr 26, 2024 | 16.25 | 16.82 | 16.23 | 16.81 | 16.81 | 130,300 |
Apr 25, 2024 | 15.80 | 16.32 | 15.44 | 16.13 | 16.13 | 213,300 |
Apr 24, 2024 | 16.67 | 16.76 | 15.87 | 15.96 | 15.96 | 210,100 |
Apr 23, 2024 | 17.09 | 17.62 | 16.57 | 16.57 | 16.57 | 268,200 |
Apr 22, 2024 | 15.98 | 17.15 | 15.79 | 16.99 | 16.99 | 343,900 |
Apr 19, 2024 | 15.55 | 16.27 | 15.44 | 15.95 | 15.95 | 162,100 |
Apr 18, 2024 | 15.62 | 15.94 | 15.42 | 15.51 | 15.51 | 230,300 |
Apr 17, 2024 | 15.67 | 15.91 | 15.45 | 15.59 | 15.59 | 230,400 |
Apr 16, 2024 | 15.38 | 15.87 | 14.90 | 15.63 | 15.63 | 542,900 |
Apr 15, 2024 | 16.75 | 16.98 | 15.56 | 15.60 | 15.60 | 377,600 |
Apr 12, 2024 | 17.51 | 17.56 | 16.80 | 16.90 | 16.90 | 126,000 |
Apr 11, 2024 | 17.35 | 17.47 | 16.89 | 17.44 | 17.44 | 177,300 |
Apr 10, 2024 | 17.48 | 17.83 | 17.04 | 17.37 | 17.37 | 272,500 |
Apr 09, 2024 | 18.27 | 18.51 | 17.28 | 17.66 | 17.66 | 307,100 |
Apr 08, 2024 | 18.60 | 19.00 | 17.80 | 18.08 | 18.08 | 418,800 |
Apr 05, 2024 | 16.86 | 19.95 | 16.86 | 18.55 | 18.55 | 1,089,500 |
Apr 04, 2024 | 17.07 | 17.52 | 16.68 | 16.72 | 16.72 | 389,200 |
Apr 03, 2024 | 15.30 | 17.16 | 15.28 | 17.09 | 17.09 | 1,135,900 |
Apr 02, 2024 | 15.24 | 15.39 | 14.89 | 14.98 | 14.98 | 64,400 |
Apr 01, 2024 | 15.18 | 15.42 | 14.94 | 15.34 | 15.34 | 115,000 |
Mar 28, 2024 | 14.95 | 15.27 | 14.80 | 15.10 | 15.10 | 154,000 |
Mar 27, 2024 | 14.75 | 15.11 | 14.37 | 15.05 | 15.05 | 210,400 |
Mar 26, 2024 | 14.79 | 14.91 | 14.51 | 14.68 | 14.68 | 189,800 |
Mar 25, 2024 | 14.73 | 15.28 | 14.66 | 14.80 | 14.80 | 390,900 |
Mar 22, 2024 | 14.30 | 14.87 | 14.08 | 14.80 | 14.80 | 369,700 |
Mar 21, 2024 | 14.55 | 14.58 | 13.93 | 14.52 | 14.52 | 264,100 |
Mar 20, 2024 | 13.63 | 14.36 | 13.45 | 14.34 | 14.34 | 420,900 |
Mar 19, 2024 | 13.75 | 14.22 | 13.38 | 13.63 | 13.63 | 677,200 |
Mar 18, 2024 | 12.79 | 13.73 | 12.79 | 13.63 | 13.63 | 538,300 |
Mar 15, 2024 | 12.22 | 12.85 | 12.22 | 12.81 | 12.81 | 227,100 |
Mar 14, 2024 | 12.35 | 12.55 | 12.13 | 12.29 | 12.29 | 277,600 |
Mar 13, 2024 | 12.57 | 13.00 | 12.26 | 12.41 | 12.41 | 577,500 |
Mar 12, 2024 | 12.26 | 12.54 | 12.02 | 12.51 | 12.51 | 202,100 |
Mar 11, 2024 | 12.32 | 12.41 | 11.81 | 12.08 | 12.08 | 227,000 |
Mar 08, 2024 | 12.18 | 12.49 | 11.81 | 12.12 | 12.12 | 258,000 |
Mar 07, 2024 | 12.64 | 12.89 | 12.02 | 12.26 | 12.26 | 266,000 |
Mar 06, 2024 | 12.91 | 13.49 | 12.64 | 12.74 | 12.74 | 353,700 |
Mar 05, 2024 | 13.60 | 13.81 | 12.80 | 12.91 | 12.91 | 202,500 |
Mar 04, 2024 | 13.89 | 14.13 | 13.37 | 13.62 | 13.62 | 431,600 |
Mar 01, 2024 | 13.28 | 13.67 | 13.09 | 13.35 | 13.35 | 122,300 |
Feb 29, 2024 | 13.20 | 13.79 | 12.97 | 13.26 | 13.26 | 202,700 |
Feb 28, 2024 | 13.17 | 13.60 | 13.01 | 13.13 | 13.13 | 226,300 |
Feb 27, 2024 | 14.20 | 14.20 | 13.08 | 13.26 | 13.26 | 308,800 |
Feb 26, 2024 | 14.34 | 14.60 | 13.83 | 14.12 | 14.12 | 112,400 |
Feb 23, 2024 | 14.30 | 14.59 | 13.98 | 14.39 | 14.39 | 245,500 |
Feb 22, 2024 | 13.32 | 14.31 | 13.15 | 14.20 | 14.20 | 272,800 |
Feb 21, 2024 | 13.20 | 13.59 | 13.01 | 13.20 | 13.20 | 170,700 |
Feb 20, 2024 | 13.60 | 13.94 | 13.04 | 13.21 | 13.21 | 89,200 |
Feb 16, 2024 | 13.77 | 13.81 | 13.46 | 13.48 | 13.48 | 187,500 |
Feb 15, 2024 | 13.40 | 13.74 | 13.39 | 13.60 | 13.60 | 101,800 |
Feb 14, 2024 | 13.74 | 13.85 | 13.03 | 13.37 | 13.37 | 145,700 |
Feb 13, 2024 | 13.39 | 13.85 | 13.16 | 13.60 | 13.60 | 133,800 |
Feb 12, 2024 | 13.50 | 13.80 | 13.50 | 13.57 | 13.57 | 117,400 |
Feb 09, 2024 | 12.85 | 13.60 | 12.85 | 13.54 | 13.54 | 310,700 |
Feb 08, 2024 | 13.42 | 13.43 | 12.67 | 12.81 | 12.81 | 230,900 |
Feb 07, 2024 | 13.68 | 14.24 | 13.13 | 13.30 | 13.30 | 290,700 |
Feb 06, 2024 | 14.29 | 14.56 | 14.15 | 14.27 | 14.27 | 137,900 |
Feb 05, 2024 | 14.85 | 15.00 | 13.90 | 14.31 | 14.31 | 168,300 |
Feb 02, 2024 | 15.14 | 15.39 | 14.93 | 14.95 | 14.95 | 135,000 |
Feb 01, 2024 | 15.00 | 15.48 | 14.94 | 15.18 | 15.18 | 199,800 |
Jan 31, 2024 | 15.17 | 15.35 | 14.86 | 14.93 | 14.93 | 130,100 |
Jan 30, 2024 | 15.05 | 15.29 | 14.82 | 15.03 | 15.03 | 81,600 |
Jan 29, 2024 | 15.50 | 15.50 | 14.71 | 15.15 | 15.15 | 92,700 |
Jan 26, 2024 | 15.14 | 15.50 | 15.08 | 15.47 | 15.47 | 104,000 |
Jan 25, 2024 | 14.85 | 15.38 | 14.84 | 15.23 | 15.23 | 200,000 |
Jan 24, 2024 | 14.75 | 15.00 | 14.52 | 14.70 | 14.70 | 311,500 |
Jan 23, 2024 | 14.75 | 14.88 | 14.48 | 14.60 | 14.60 | 182,800 |
Jan 22, 2024 | 14.45 | 15.05 | 14.33 | 14.78 | 14.78 | 197,400 |
Jan 19, 2024 | 14.10 | 14.43 | 13.77 | 14.41 | 14.41 | 117,600 |
Jan 18, 2024 | 14.09 | 14.28 | 13.82 | 14.17 | 14.17 | 137,300 |
Jan 17, 2024 | 13.90 | 14.66 | 13.41 | 14.17 | 14.17 | 204,200 |
Jan 16, 2024 | 14.53 | 14.53 | 14.02 | 14.06 | 14.06 | 97,600 |
Jan 12, 2024 | 13.89 | 14.52 | 13.80 | 14.41 | 14.41 | 211,500 |
Jan 11, 2024 | 13.90 | 14.31 | 13.67 | 13.81 | 13.81 | 130,300 |
Jan 10, 2024 | 13.80 | 14.00 | 13.45 | 13.88 | 13.88 | 133,800 |
Jan 09, 2024 | 14.41 | 14.55 | 13.50 | 13.71 | 13.71 | 369,500 |
Jan 08, 2024 | 14.10 | 14.46 | 13.92 | 14.30 | 14.30 | 176,000 |
Jan 05, 2024 | 14.39 | 14.70 | 14.05 | 14.35 | 14.35 | 144,300 |
Jan 04, 2024 | 14.87 | 14.99 | 14.25 | 14.27 | 14.27 | 164,300 |
Jan 03, 2024 | 15.27 | 15.43 | 14.93 | 14.95 | 14.95 | 135,800 |
Jan 02, 2024 | 15.04 | 15.29 | 14.77 | 15.18 | 15.18 | 326,700 |
Dec 29, 2023 | 14.77 | 15.18 | 14.63 | 15.09 | 15.09 | 127,100 |
Dec 28, 2023 | 14.85 | 15.18 | 14.70 | 14.91 | 14.91 | 155,200 |
Dec 27, 2023 | 15.22 | 15.50 | 14.89 | 15.03 | 15.03 | 203,300 |
Dec 26, 2023 | 15.28 | 15.62 | 15.10 | 15.14 | 15.14 | 223,100 |
Dec 22, 2023 | 14.86 | 15.54 | 14.72 | 15.10 | 15.10 | 334,500 |
Dec 21, 2023 | 15.15 | 15.47 | 14.30 | 14.81 | 14.81 | 326,000 |
Dec 20, 2023 | 14.68 | 15.49 | 14.65 | 14.94 | 14.94 | 179,900 |
Dec 19, 2023 | 15.27 | 15.64 | 14.66 | 14.72 | 14.72 | 199,800 |
Dec 18, 2023 | 15.50 | 15.77 | 14.98 | 15.31 | 15.31 | 358,800 |
Dec 15, 2023 | 15.15 | 15.49 | 14.53 | 15.49 | 15.49 | 565,000 |
Dec 14, 2023 | 15.00 | 15.26 | 14.93 | 15.13 | 15.13 | 486,900 |
Dec 13, 2023 | 14.94 | 15.00 | 14.22 | 14.89 | 14.89 | 468,700 |
Dec 12, 2023 | 13.92 | 14.83 | 13.61 | 14.77 | 14.77 | 738,800 |
Dec 11, 2023 | 13.83 | 14.13 | 13.46 | 13.96 | 13.96 | 413,600 |
Dec 08, 2023 | 13.50 | 13.83 | 13.32 | 13.83 | 13.83 | 157,000 |
Dec 07, 2023 | 13.27 | 13.75 | 13.17 | 13.50 | 13.50 | 340,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |