Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.50 | 18.00 | 17.07 | 17.67 | 17.67 | 315,200 |
Apr 30, 2024 | 17.24 | 17.33 | 16.90 | 17.31 | 17.31 | 111,200 |
Apr 29, 2024 | 17.25 | 17.63 | 17.25 | 17.49 | 17.49 | 52,100 |
Apr 26, 2024 | 17.42 | 17.56 | 17.18 | 17.26 | 17.26 | 58,800 |
Apr 25, 2024 | 16.96 | 17.40 | 16.71 | 17.34 | 17.34 | 88,500 |
Apr 24, 2024 | 16.96 | 16.98 | 16.75 | 16.96 | 16.96 | 58,100 |
Apr 23, 2024 | 16.29 | 17.00 | 16.25 | 16.87 | 16.87 | 47,600 |
Apr 22, 2024 | 17.12 | 17.12 | 16.52 | 16.54 | 16.54 | 55,100 |
Apr 19, 2024 | 17.72 | 17.72 | 17.32 | 17.48 | 17.48 | 46,700 |
Apr 18, 2024 | 17.29 | 17.41 | 17.02 | 17.20 | 17.20 | 87,000 |
Apr 17, 2024 | 16.85 | 17.19 | 16.80 | 16.99 | 16.99 | 67,500 |
Apr 16, 2024 | 16.73 | 16.90 | 16.73 | 16.84 | 16.84 | 94,900 |
Apr 15, 2024 | 17.16 | 17.24 | 16.80 | 16.91 | 16.91 | 71,600 |
Apr 12, 2024 | 17.41 | 17.75 | 16.80 | 16.97 | 16.97 | 186,600 |
Apr 11, 2024 | 17.10 | 17.16 | 16.87 | 17.12 | 17.12 | 63,900 |
Apr 10, 2024 | 16.84 | 17.13 | 16.71 | 17.02 | 17.02 | 75,600 |
Apr 09, 2024 | 17.05 | 17.19 | 16.92 | 17.07 | 17.07 | 73,700 |
Apr 08, 2024 | 17.17 | 17.25 | 16.80 | 16.81 | 16.81 | 71,100 |
Apr 05, 2024 | 16.49 | 17.02 | 16.49 | 16.99 | 16.99 | 95,800 |
Apr 04, 2024 | 16.48 | 16.56 | 16.28 | 16.37 | 16.37 | 51,200 |
Apr 03, 2024 | 15.98 | 16.46 | 15.57 | 16.34 | 16.34 | 101,800 |
Apr 02, 2024 | 15.53 | 15.73 | 15.52 | 15.57 | 15.57 | 90,800 |
Apr 01, 2024 | 15.62 | 15.79 | 15.35 | 15.46 | 15.46 | 75,100 |
Mar 28, 2024 | 15.54 | 15.58 | 15.31 | 15.36 | 15.36 | 115,600 |
Mar 27, 2024 | 15.04 | 15.32 | 15.04 | 15.27 | 15.27 | 60,100 |
Mar 26, 2024 | 15.16 | 15.30 | 14.99 | 14.99 | 14.99 | 49,400 |
Mar 25, 2024 | 15.08 | 15.24 | 15.04 | 15.04 | 15.04 | 47,700 |
Mar 22, 2024 | 15.26 | 15.26 | 15.00 | 15.07 | 15.07 | 33,500 |
Mar 21, 2024 | 15.51 | 15.51 | 15.11 | 15.19 | 15.19 | 57,300 |
Mar 20, 2024 | 14.55 | 15.37 | 14.55 | 15.31 | 15.31 | 40,300 |
Mar 19, 2024 | 14.83 | 15.02 | 14.62 | 14.72 | 14.72 | 43,200 |
Mar 18, 2024 | 15.02 | 15.19 | 14.90 | 14.96 | 14.96 | 35,200 |
Mar 15, 2024 | 15.19 | 15.28 | 15.02 | 15.12 | 15.12 | 142,300 |
Mar 14, 2024 | 15.08 | 15.27 | 14.99 | 15.10 | 15.10 | 32,800 |
Mar 13, 2024 | 15.09 | 15.33 | 15.07 | 15.32 | 15.32 | 85,700 |
Mar 12, 2024 | 14.99 | 15.10 | 14.70 | 14.97 | 14.97 | 42,700 |
Mar 11, 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 15.17 | 148,300 |
Mar 08, 2024 | 15.29 | 15.45 | 14.94 | 14.99 | 14.99 | 86,100 |
Mar 07, 2024 | 14.95 | 15.14 | 14.85 | 15.04 | 15.04 | 73,600 |
Mar 06, 2024 | 14.56 | 14.98 | 14.56 | 14.75 | 14.75 | 50,700 |
Mar 05, 2024 | 14.55 | 14.57 | 14.41 | 14.43 | 14.43 | 31,600 |
Mar 04, 2024 | 14.09 | 14.41 | 14.02 | 14.37 | 14.37 | 93,900 |
Mar 01, 2024 | 13.53 | 13.93 | 13.41 | 13.88 | 13.88 | 43,800 |
Feb 29, 2024 | 13.34 | 13.53 | 13.34 | 13.40 | 13.40 | 68,000 |
Feb 28, 2024 | 13.32 | 13.39 | 13.18 | 13.20 | 13.20 | 67,000 |
Feb 27, 2024 | 13.53 | 13.65 | 13.41 | 13.42 | 13.42 | 77,800 |
Feb 26, 2024 | 13.90 | 13.90 | 13.52 | 13.58 | 13.58 | 43,500 |
Feb 23, 2024 | 13.54 | 13.97 | 13.54 | 13.87 | 13.87 | 41,100 |
Feb 22, 2024 | 13.75 | 13.76 | 13.60 | 13.61 | 13.61 | 33,800 |
Feb 21, 2024 | 13.93 | 13.99 | 13.77 | 13.82 | 13.82 | 50,200 |
Feb 20, 2024 | 13.85 | 13.99 | 13.85 | 13.92 | 13.92 | 31,400 |
Feb 16, 2024 | 13.66 | 13.89 | 13.55 | 13.79 | 13.79 | 59,300 |
Feb 15, 2024 | 13.57 | 13.90 | 13.57 | 13.74 | 13.74 | 154,600 |
Feb 14, 2024 | 13.55 | 13.76 | 13.54 | 13.54 | 13.54 | 61,200 |
Feb 13, 2024 | 14.19 | 14.19 | 13.55 | 13.64 | 13.64 | 87,100 |
Feb 12, 2024 | 14.20 | 14.47 | 14.20 | 14.46 | 14.46 | 31,600 |
Feb 09, 2024 | 14.39 | 14.39 | 14.24 | 14.27 | 14.27 | 36,300 |
Feb 08, 2024 | 14.30 | 14.50 | 14.29 | 14.41 | 14.41 | 32,400 |
Feb 07, 2024 | 14.36 | 14.64 | 14.35 | 14.42 | 14.42 | 83,000 |
Feb 06, 2024 | 14.35 | 14.50 | 14.26 | 14.48 | 14.48 | 37,400 |
Feb 05, 2024 | 14.23 | 14.39 | 14.21 | 14.33 | 14.33 | 25,400 |
Feb 02, 2024 | 14.77 | 14.77 | 14.30 | 14.50 | 14.50 | 47,100 |
Feb 01, 2024 | 14.66 | 15.13 | 14.66 | 14.88 | 14.88 | 77,300 |
Jan 31, 2024 | 14.94 | 15.04 | 14.54 | 14.57 | 14.57 | 129,400 |
Jan 30, 2024 | 14.96 | 15.01 | 14.79 | 14.99 | 14.99 | 54,500 |
Jan 29, 2024 | 14.73 | 14.97 | 14.60 | 14.86 | 14.86 | 61,200 |
Jan 26, 2024 | 14.75 | 14.78 | 14.64 | 14.69 | 14.69 | 49,800 |
Jan 25, 2024 | 14.48 | 14.72 | 14.42 | 14.66 | 14.66 | 103,500 |
Jan 24, 2024 | 14.63 | 14.63 | 14.22 | 14.34 | 14.34 | 32,400 |
Jan 23, 2024 | 14.18 | 14.54 | 14.16 | 14.42 | 14.42 | 73,900 |
Jan 22, 2024 | 14.37 | 14.43 | 14.22 | 14.29 | 14.29 | 16,400 |
Jan 19, 2024 | 14.61 | 14.68 | 14.32 | 14.44 | 14.44 | 31,400 |
Jan 18, 2024 | 14.74 | 14.74 | 14.54 | 14.56 | 14.56 | 25,000 |
Jan 17, 2024 | 14.59 | 14.83 | 14.59 | 14.71 | 14.71 | 23,500 |
Jan 16, 2024 | 15.22 | 15.34 | 14.77 | 14.82 | 14.82 | 28,700 |
Jan 12, 2024 | 14.92 | 15.31 | 14.92 | 15.26 | 15.26 | 119,000 |
Jan 11, 2024 | 14.89 | 15.05 | 14.57 | 14.75 | 14.75 | 98,300 |
Jan 10, 2024 | 14.92 | 15.00 | 14.80 | 14.88 | 14.88 | 121,400 |
Jan 09, 2024 | 14.87 | 14.94 | 14.79 | 14.83 | 14.83 | 226,000 |
Jan 08, 2024 | 14.96 | 15.06 | 14.63 | 14.77 | 14.77 | 389,600 |
Jan 05, 2024 | 15.07 | 15.07 | 14.80 | 14.99 | 14.99 | 125,400 |
Jan 04, 2024 | 14.75 | 15.12 | 14.75 | 15.00 | 15.00 | 26,500 |
Jan 03, 2024 | 14.90 | 14.92 | 14.74 | 14.85 | 14.85 | 139,600 |
Jan 02, 2024 | 15.06 | 15.28 | 15.06 | 15.14 | 15.14 | 84,000 |
Dec 29, 2023 | 15.15 | 15.15 | 14.98 | 15.06 | 15.06 | 138,100 |
Dec 28, 2023 | 15.78 | 15.88 | 15.14 | 15.29 | 15.29 | 259,700 |
Dec 27, 2023 | 16.00 | 16.25 | 15.45 | 15.76 | 15.76 | 798,400 |
Dec 26, 2023 | 15.92 | 16.08 | 15.92 | 15.98 | 15.98 | 18,600 |
Dec 22, 2023 | 16.19 | 16.27 | 15.82 | 15.86 | 15.86 | 37,300 |
Dec 21, 2023 | 15.65 | 16.00 | 15.53 | 15.88 | 15.88 | 38,200 |
Dec 20, 2023 | 15.95 | 15.95 | 15.54 | 15.54 | 15.54 | 29,600 |
Dec 19, 2023 | 15.48 | 16.04 | 15.48 | 16.00 | 16.00 | 288,000 |
Dec 18, 2023 | 15.33 | 15.48 | 15.11 | 15.47 | 15.47 | 159,600 |
Dec 15, 2023 | 15.41 | 15.44 | 15.13 | 15.22 | 15.22 | 56,700 |
Dec 14, 2023 | 15.25 | 15.70 | 15.25 | 15.37 | 15.37 | 96,700 |
Dec 13, 2023 | 14.58 | 15.15 | 14.58 | 15.12 | 15.12 | 72,800 |
Dec 12, 2023 | 15.00 | 15.05 | 14.45 | 14.58 | 14.58 | 28,200 |
Dec 11, 2023 | 15.11 | 15.48 | 15.02 | 15.05 | 15.05 | 36,800 |
Dec 08, 2023 | 15.26 | 15.38 | 15.10 | 15.13 | 15.13 | 43,500 |
Dec 07, 2023 | 15.29 | 15.75 | 15.29 | 15.43 | 15.43 | 65,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |