Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 16.02 | 16.03 | 15.81 | 15.87 | 15.87 | 155,636 |
May 03, 2024 | 16.11 | 16.18 | 16.05 | 16.08 | 16.08 | 140,555 |
May 02, 2024 | 16.06 | 16.18 | 15.92 | 16.10 | 16.10 | 111,937 |
May 01, 2024 | 15.98 | 16.10 | 15.88 | 16.07 | 16.07 | 50,808 |
Apr 30, 2024 | 16.20 | 16.29 | 16.06 | 16.23 | 16.23 | 79,817 |
Apr 29, 2024 | 15.95 | 16.28 | 15.87 | 16.25 | 16.25 | 69,607 |
Apr 26, 2024 | 15.79 | 15.90 | 15.64 | 15.68 | 15.68 | 116,754 |
Apr 24, 2024 | 16.35 | 16.45 | 16.17 | 16.19 | 16.19 | 35,558 |
Apr 23, 2024 | 16.24 | 16.30 | 16.13 | 16.25 | 16.25 | 78,695 |
Apr 22, 2024 | 15.87 | 16.08 | 15.82 | 16.06 | 16.06 | 72,509 |
Apr 19, 2024 | 15.74 | 15.79 | 15.52 | 15.75 | 15.75 | 65,431 |
Apr 18, 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 15.89 | 62,998 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 15.81 | 15.86 | 15.65 | 15.81 | 15.81 | 100,361 |
Apr 15, 2024 | 16.08 | 16.15 | 15.85 | 15.92 | 15.92 | 108,911 |
Apr 12, 2024 | 15.93 | 16.29 | 15.90 | 16.21 | 16.21 | 80,268 |
Apr 11, 2024 | 16.30 | 16.35 | 15.61 | 16.05 | 16.05 | 195,059 |
Apr 10, 2024 | 16.79 | 16.86 | 16.67 | 16.67 | 16.67 | 215,333 |
Apr 09, 2024 | 16.42 | 16.84 | 16.36 | 16.78 | 16.78 | 94,978 |
Apr 08, 2024 | 16.35 | 16.41 | 16.23 | 16.37 | 16.37 | 40,574 |
Apr 05, 2024 | 16.30 | 16.35 | 16.15 | 16.20 | 16.20 | 135,952 |
Apr 04, 2024 | 16.46 | 16.50 | 16.33 | 16.38 | 16.38 | 138,195 |
Apr 03, 2024 | 16.55 | 16.55 | 16.24 | 16.32 | 16.32 | 201,401 |
Apr 02, 2024 | 16.92 | 17.02 | 16.72 | 16.72 | 16.72 | 76,651 |
Mar 28, 2024 | 16.76 | 16.96 | 16.55 | 16.91 | 16.91 | 1,685,987 |
Mar 27, 2024 | 16.94 | 16.99 | 16.75 | 16.77 | 16.77 | 203,925 |
Mar 26, 2024 | 16.92 | 17.06 | 16.82 | 16.97 | 16.97 | 109,421 |
Mar 25, 2024 | 16.82 | 17.15 | 16.80 | 16.99 | 16.99 | 286,701 |
Mar 22, 2024 | 16.80 | 16.85 | 16.66 | 16.71 | 16.71 | 50,831 |
Mar 21, 2024 | 16.99 | 17.01 | 16.74 | 16.86 | 16.86 | 122,231 |
Mar 20, 2024 | 17.08 | 17.22 | 16.87 | 16.92 | 16.92 | 112,409 |
Mar 19, 2024 | 16.90 | 17.18 | 16.79 | 17.08 | 17.08 | 643,377 |
Mar 18, 2024 | 16.48 | 17.06 | 16.48 | 16.88 | 16.88 | 161,507 |
Mar 15, 2024 | 16.30 | 16.57 | 16.22 | 16.56 | 16.56 | 655,158 |
Mar 14, 2024 | 16.52 | 16.55 | 16.32 | 16.33 | 16.33 | 60,175 |
Mar 13, 2024 | 16.51 | 16.57 | 16.41 | 16.52 | 16.52 | 123,886 |
Mar 12, 2024 | 16.45 | 16.48 | 16.30 | 16.40 | 16.40 | 161,002 |
Mar 11, 2024 | 16.45 | 16.48 | 16.36 | 16.39 | 16.39 | 311,355 |
Mar 08, 2024 | 16.55 | 16.64 | 16.43 | 16.53 | 16.53 | 250,196 |
Mar 07, 2024 | 16.79 | 16.79 | 16.36 | 16.44 | 16.44 | 339,629 |
Mar 06, 2024 | 16.76 | 16.80 | 16.26 | 16.56 | 16.56 | 151,586 |
Mar 05, 2024 | 16.82 | 16.94 | 16.79 | 16.92 | 16.92 | 181,046 |
Mar 04, 2024 | 16.88 | 17.03 | 16.70 | 17.01 | 17.01 | 70,480 |
Mar 01, 2024 | 16.90 | 17.00 | 16.69 | 16.81 | 16.81 | 61,243 |
Feb 29, 2024 | 16.70 | 16.95 | 16.56 | 16.95 | 16.95 | 91,289 |
Feb 28, 2024 | 16.49 | 16.71 | 16.47 | 16.67 | 16.67 | 112,338 |
Feb 27, 2024 | 16.55 | 16.55 | 16.31 | 16.49 | 16.49 | 114,342 |
Feb 26, 2024 | 16.70 | 16.75 | 16.49 | 16.50 | 16.50 | 82,887 |
Feb 23, 2024 | 16.70 | 16.75 | 16.57 | 16.61 | 16.61 | 72,093 |
Feb 22, 2024 | 16.73 | 16.73 | 16.35 | 16.62 | 16.62 | 314,750 |
Feb 21, 2024 | 16.59 | 16.96 | 16.46 | 16.48 | 16.48 | 120,838 |
Feb 20, 2024 | 16.34 | 16.59 | 16.26 | 16.48 | 16.48 | 203,681 |
Feb 19, 2024 | 16.59 | 16.59 | 16.38 | 16.38 | 16.38 | 57,818 |
Feb 16, 2024 | 16.65 | 16.75 | 16.51 | 16.60 | 16.60 | 110,814 |
Feb 15, 2024 | 16.15 | 16.47 | 16.15 | 16.44 | 16.44 | 81,819 |
Feb 14, 2024 | 16.03 | 16.11 | 15.93 | 15.97 | 15.97 | 133,599 |
Feb 13, 2024 | 16.27 | 16.38 | 16.10 | 16.26 | 16.26 | 123,568 |
Feb 12, 2024 | 15.94 | 16.36 | 15.93 | 16.31 | 16.31 | 100,222 |
Feb 09, 2024 | 15.92 | 16.03 | 15.82 | 15.87 | 15.87 | 73,096 |
Feb 08, 2024 | 15.73 | 15.98 | 15.73 | 15.84 | 15.84 | 135,582 |
Feb 07, 2024 | 15.80 | 15.90 | 15.71 | 15.78 | 15.78 | 123,358 |
Feb 06, 2024 | 15.66 | 15.79 | 15.54 | 15.77 | 15.77 | 174,372 |
Feb 05, 2024 | 15.86 | 15.88 | 15.70 | 15.71 | 15.71 | 75,325 |
Feb 02, 2024 | 15.65 | 15.96 | 15.64 | 15.94 | 15.94 | 74,544 |
Feb 01, 2024 | 15.70 | 15.70 | 15.34 | 15.60 | 15.60 | 788,764 |
Jan 31, 2024 | 15.74 | 15.79 | 15.58 | 15.75 | 15.75 | 152,836 |
Jan 30, 2024 | 16.03 | 16.10 | 15.68 | 15.71 | 15.71 | 114,621 |
Jan 29, 2024 | 15.93 | 15.98 | 15.84 | 15.92 | 15.92 | 103,303 |
Jan 25, 2024 | 15.76 | 15.81 | 15.69 | 15.77 | 15.77 | 62,821 |
Jan 24, 2024 | 15.61 | 15.74 | 15.55 | 15.73 | 15.73 | 71,756 |
Jan 23, 2024 | 15.59 | 15.78 | 15.59 | 15.64 | 15.64 | 86,639 |
Jan 22, 2024 | 15.47 | 15.52 | 15.30 | 15.49 | 15.49 | 141,443 |
Jan 19, 2024 | 15.17 | 15.41 | 15.17 | 15.37 | 15.37 | 84,174 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 15.15 | 15.22 | 15.08 | 15.15 | 15.15 | 56,018 |
Jan 16, 2024 | 15.15 | 15.27 | 15.09 | 15.14 | 15.14 | 61,579 |
Jan 15, 2024 | 15.31 | 15.42 | 15.24 | 15.25 | 15.25 | 35,007 |
Jan 12, 2024 | 15.28 | 15.38 | 15.13 | 15.30 | 15.30 | 42,483 |
Jan 11, 2024 | 15.26 | 15.34 | 15.12 | 15.32 | 15.32 | 79,229 |
Jan 10, 2024 | 14.88 | 15.15 | 14.88 | 15.12 | 15.12 | 107,834 |
Jan 09, 2024 | 15.07 | 15.13 | 14.91 | 14.94 | 14.94 | 157,252 |
Jan 08, 2024 | 14.64 | 14.88 | 14.63 | 14.66 | 14.66 | 74,020 |
Jan 05, 2024 | 14.80 | 14.86 | 14.62 | 14.75 | 14.75 | 88,219 |
Jan 04, 2024 | 14.99 | 15.02 | 14.84 | 14.90 | 14.90 | 126,247 |
Jan 03, 2024 | 15.16 | 15.23 | 14.97 | 15.00 | 15.00 | 93,243 |
Jan 02, 2024 | 15.36 | 15.44 | 15.27 | 15.30 | 15.30 | 64,218 |
Dec 29, 2023 | 15.34 | 15.47 | 15.33 | 15.41 | 15.41 | 75,629 |
Dec 28, 2023 | 15.37 | 15.38 | 15.21 | 15.36 | 15.36 | 113,612 |
Dec 27, 2023 | 15.28 | 15.36 | 15.13 | 15.24 | 15.24 | 75,842 |
Dec 22, 2023 | 15.20 | 15.25 | 15.06 | 15.10 | 15.10 | 79,062 |
Dec 21, 2023 | 15.09 | 15.25 | 15.08 | 15.09 | 15.09 | 144,188 |
Dec 20, 2023 | 15.42 | 15.46 | 15.35 | 15.40 | 15.40 | 443,595 |
Dec 19, 2023 | 15.15 | 15.40 | 15.10 | 15.37 | 15.37 | 267,252 |
Dec 18, 2023 | 15.07 | 15.26 | 15.04 | 15.15 | 15.15 | 102,909 |
Dec 15, 2023 | 15.25 | 15.32 | 15.07 | 15.21 | 15.21 | 204,912 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 15.00 | 15.10 | 14.96 | 15.07 | 15.07 | 152,731 |
Dec 12, 2023 | 14.86 | 14.96 | 14.79 | 14.91 | 14.91 | 147,916 |
Dec 11, 2023 | 14.97 | 15.03 | 14.80 | 14.81 | 14.81 | 232,487 |
Dec 08, 2023 | 15.04 | 15.04 | 14.73 | 14.83 | 14.83 | 184,908 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |