Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 16.80 | 283,543 |
May 02, 2024 | 16.45 | 16.65 | 16.27 | 16.59 | 16.59 | 292,500 |
May 01, 2024 | 16.35 | 16.54 | 16.07 | 16.31 | 16.31 | 378,700 |
Apr 30, 2024 | 16.46 | 16.58 | 16.25 | 16.30 | 16.30 | 276,900 |
Apr 29, 2024 | 16.46 | 16.69 | 16.46 | 16.59 | 16.59 | 272,700 |
Apr 26, 2024 | 16.45 | 16.55 | 16.13 | 16.41 | 16.41 | 271,900 |
Apr 25, 2024 | 16.31 | 16.55 | 16.17 | 16.47 | 16.47 | 363,600 |
Apr 24, 2024 | 16.28 | 16.46 | 15.77 | 16.43 | 16.43 | 514,800 |
Apr 23, 2024 | 15.77 | 16.68 | 15.56 | 16.41 | 16.41 | 979,900 |
Apr 22, 2024 | 15.32 | 15.55 | 15.01 | 15.50 | 15.50 | 327,800 |
Apr 19, 2024 | 14.87 | 15.32 | 14.76 | 15.32 | 15.32 | 431,800 |
Apr 18, 2024 | 14.78 | 14.99 | 14.68 | 14.86 | 14.86 | 395,700 |
Apr 17, 2024 | 15.04 | 15.04 | 14.76 | 14.77 | 14.77 | 317,100 |
Apr 16, 2024 | 15.12 | 15.18 | 14.84 | 14.90 | 14.90 | 294,000 |
Apr 15, 2024 | 15.56 | 15.63 | 15.13 | 15.15 | 15.15 | 296,100 |
Apr 12, 2024 | 15.59 | 15.63 | 15.39 | 15.50 | 15.50 | 298,700 |
Apr 11, 2024 | 15.55 | 15.74 | 15.41 | 15.67 | 15.67 | 560,300 |
Apr 10, 2024 | 15.57 | 15.57 | 15.32 | 15.46 | 15.46 | 542,600 |
Apr 09, 2024 | 15.45 | 15.89 | 15.44 | 15.83 | 15.83 | 632,400 |
Apr 08, 2024 | 15.67 | 15.70 | 15.32 | 15.40 | 15.40 | 656,700 |
Apr 05, 2024 | 15.42 | 15.68 | 15.42 | 15.61 | 15.61 | 388,900 |
Apr 04, 2024 | 15.71 | 15.78 | 15.35 | 15.40 | 15.40 | 332,600 |
Apr 03, 2024 | 15.53 | 15.78 | 15.53 | 15.59 | 15.59 | 389,300 |
Apr 02, 2024 | 15.93 | 15.93 | 15.60 | 15.62 | 15.62 | 390,500 |
Apr 01, 2024 | 16.27 | 16.30 | 16.00 | 16.08 | 16.08 | 347,200 |
Mar 28, 2024 | 16.09 | 16.32 | 16.07 | 16.22 | 16.22 | 600,400 |
Mar 27, 2024 | 16.06 | 16.24 | 15.98 | 16.05 | 16.05 | 1,167,600 |
Mar 26, 2024 | 16.13 | 16.30 | 15.84 | 15.93 | 15.93 | 967,500 |
Mar 25, 2024 | 15.66 | 16.03 | 15.51 | 16.00 | 16.00 | 1,165,700 |
Mar 22, 2024 | 15.96 | 15.96 | 15.56 | 15.72 | 15.72 | 402,700 |
Mar 21, 2024 | 16.00 | 16.11 | 15.91 | 15.94 | 15.94 | 813,100 |
Mar 20, 2024 | 15.94 | 16.16 | 15.88 | 15.96 | 15.96 | 546,300 |
Mar 19, 2024 | 15.81 | 16.01 | 15.71 | 15.94 | 15.94 | 476,800 |
Mar 18, 2024 | 15.82 | 15.98 | 15.75 | 15.81 | 15.81 | 451,600 |
Mar 15, 2024 | 15.90 | 16.01 | 15.75 | 15.85 | 15.85 | 670,700 |
Mar 14, 2024 | 16.00 | 16.11 | 15.80 | 15.98 | 15.98 | 658,000 |
Mar 13, 2024 | 15.84 | 15.94 | 15.79 | 15.86 | 15.86 | 565,100 |
Mar 12, 2024 | 15.77 | 15.90 | 15.60 | 15.87 | 15.87 | 1,024,600 |
Mar 11, 2024 | 16.03 | 16.12 | 15.76 | 15.78 | 15.78 | 443,700 |
Mar 08, 2024 | 16.20 | 16.41 | 15.96 | 16.01 | 16.01 | 1,099,500 |
Mar 07, 2024 | 16.22 | 16.34 | 16.01 | 16.07 | 16.07 | 613,000 |
Mar 06, 2024 | 16.10 | 16.13 | 15.98 | 16.07 | 16.07 | 331,500 |
Mar 05, 2024 | 15.80 | 16.29 | 15.68 | 16.07 | 16.07 | 1,037,400 |
Mar 04, 2024 | 15.75 | 15.88 | 15.51 | 15.74 | 15.74 | 1,036,000 |
Mar 01, 2024 | 15.69 | 16.03 | 15.50 | 15.81 | 15.81 | 1,310,900 |
Feb 29, 2024 | 14.68 | 15.73 | 14.01 | 15.66 | 15.66 | 2,849,000 |
Feb 28, 2024 | 16.99 | 17.05 | 16.80 | 16.84 | 16.84 | 180,700 |
Feb 27, 2024 | 17.37 | 17.37 | 17.07 | 17.09 | 17.09 | 137,000 |
Feb 26, 2024 | 17.22 | 17.49 | 17.22 | 17.37 | 17.37 | 167,000 |
Feb 23, 2024 | 17.34 | 17.39 | 17.26 | 17.27 | 17.27 | 162,800 |
Feb 22, 2024 | 17.26 | 17.43 | 17.17 | 17.32 | 17.32 | 223,600 |
Feb 21, 2024 | 17.18 | 17.22 | 17.00 | 17.20 | 17.20 | 237,100 |
Feb 20, 2024 | 17.09 | 17.24 | 17.03 | 17.22 | 17.22 | 162,700 |
Feb 16, 2024 | 17.14 | 17.27 | 16.94 | 17.20 | 17.20 | 263,400 |
Feb 15, 2024 | 17.14 | 17.29 | 17.07 | 17.10 | 17.10 | 267,200 |
Feb 14, 2024 | 16.77 | 17.14 | 16.62 | 17.12 | 17.12 | 238,300 |
Feb 13, 2024 | 16.62 | 16.85 | 16.53 | 16.65 | 16.65 | 397,400 |
Feb 12, 2024 | 16.80 | 17.07 | 16.80 | 17.02 | 17.02 | 284,300 |
Feb 09, 2024 | 16.67 | 16.75 | 16.49 | 16.73 | 16.73 | 193,400 |
Feb 08, 2024 | 16.65 | 16.77 | 16.53 | 16.64 | 16.64 | 209,200 |
Feb 07, 2024 | 16.54 | 16.67 | 15.92 | 16.61 | 16.61 | 431,700 |
Feb 06, 2024 | 16.56 | 16.78 | 16.50 | 16.60 | 16.60 | 254,800 |
Feb 05, 2024 | 16.48 | 16.64 | 16.30 | 16.59 | 16.59 | 397,000 |
Feb 02, 2024 | 16.56 | 16.70 | 16.50 | 16.58 | 16.58 | 174,500 |
Feb 01, 2024 | 16.41 | 16.69 | 16.40 | 16.64 | 16.64 | 193,100 |
Jan 31, 2024 | 16.60 | 16.64 | 16.32 | 16.37 | 16.37 | 287,600 |
Jan 30, 2024 | 16.64 | 16.69 | 16.52 | 16.61 | 16.61 | 164,600 |
Jan 29, 2024 | 16.52 | 16.69 | 16.41 | 16.68 | 16.68 | 178,700 |
Jan 26, 2024 | 16.54 | 16.62 | 16.33 | 16.47 | 16.47 | 163,000 |
Jan 25, 2024 | 16.67 | 16.70 | 16.46 | 16.50 | 16.50 | 191,200 |
Jan 24, 2024 | 16.74 | 16.74 | 16.48 | 16.52 | 16.52 | 233,500 |
Jan 23, 2024 | 16.76 | 16.76 | 16.49 | 16.60 | 16.60 | 211,800 |
Jan 22, 2024 | 16.47 | 16.63 | 16.42 | 16.61 | 16.61 | 273,400 |
Jan 19, 2024 | 16.03 | 16.39 | 15.82 | 16.39 | 16.39 | 664,100 |
Jan 18, 2024 | 15.87 | 16.03 | 15.77 | 15.94 | 15.94 | 168,800 |
Jan 17, 2024 | 15.72 | 15.86 | 15.59 | 15.85 | 15.85 | 179,700 |
Jan 16, 2024 | 15.80 | 15.89 | 15.72 | 15.87 | 15.87 | 181,200 |
Jan 12, 2024 | 15.92 | 15.97 | 15.78 | 15.91 | 15.91 | 222,300 |
Jan 11, 2024 | 15.78 | 15.81 | 15.64 | 15.76 | 15.76 | 176,400 |
Jan 10, 2024 | 15.65 | 15.83 | 15.61 | 15.82 | 15.82 | 205,300 |
Jan 09, 2024 | 15.71 | 15.83 | 15.61 | 15.70 | 15.70 | 260,800 |
Jan 08, 2024 | 15.67 | 15.92 | 15.65 | 15.92 | 15.92 | 277,600 |
Jan 05, 2024 | 15.51 | 15.76 | 15.48 | 15.66 | 15.66 | 370,000 |
Jan 04, 2024 | 15.80 | 15.80 | 15.58 | 15.64 | 15.64 | 277,700 |
Jan 03, 2024 | 16.21 | 16.21 | 15.68 | 15.71 | 15.71 | 361,900 |
Jan 02, 2024 | 16.56 | 16.77 | 16.12 | 16.23 | 16.23 | 495,900 |
Dec 29, 2023 | 16.57 | 16.73 | 16.57 | 16.57 | 16.57 | 235,400 |
Dec 28, 2023 | 16.43 | 16.69 | 16.43 | 16.60 | 16.60 | 168,000 |
Dec 27, 2023 | 16.41 | 16.51 | 16.34 | 16.47 | 16.47 | 220,200 |
Dec 26, 2023 | 16.26 | 16.48 | 16.16 | 16.44 | 16.44 | 297,700 |
Dec 22, 2023 | 16.23 | 16.32 | 16.11 | 16.25 | 16.25 | 205,600 |
Dec 21, 2023 | 16.14 | 16.21 | 15.92 | 16.15 | 16.15 | 251,400 |
Dec 20, 2023 | 16.22 | 16.38 | 16.04 | 16.06 | 16.06 | 271,500 |
Dec 19, 2023 | 16.30 | 16.45 | 16.24 | 16.27 | 16.27 | 241,700 |
Dec 18, 2023 | 16.34 | 16.34 | 16.19 | 16.28 | 16.28 | 182,700 |
Dec 15, 2023 | 16.30 | 16.40 | 15.98 | 16.25 | 16.25 | 670,900 |
Dec 14, 2023 | 16.21 | 16.50 | 16.06 | 16.22 | 16.22 | 425,400 |
Dec 13, 2023 | 15.95 | 16.16 | 15.78 | 16.14 | 16.14 | 885,000 |
Dec 12, 2023 | 15.93 | 15.93 | 15.76 | 15.85 | 15.85 | 332,300 |
Dec 11, 2023 | 15.69 | 15.85 | 15.57 | 15.80 | 15.80 | 553,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |