Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.79 | 16.76 | 15.64 | 16.39 | 16.39 | 198,803 |
May 01, 2024 | 15.92 | 16.13 | 15.67 | 15.70 | 15.70 | 113,200 |
Apr 30, 2024 | 16.52 | 16.52 | 15.82 | 15.85 | 15.85 | 207,000 |
Apr 29, 2024 | 16.50 | 16.81 | 16.38 | 16.56 | 16.56 | 204,000 |
Apr 26, 2024 | 16.80 | 17.14 | 16.33 | 16.49 | 16.49 | 187,700 |
Apr 25, 2024 | 16.59 | 16.78 | 16.39 | 16.75 | 16.75 | 98,200 |
Apr 24, 2024 | 16.69 | 16.87 | 16.53 | 16.69 | 16.69 | 157,700 |
Apr 23, 2024 | 16.92 | 17.14 | 16.70 | 16.74 | 16.74 | 110,200 |
Apr 22, 2024 | 16.93 | 17.22 | 16.57 | 16.88 | 16.88 | 111,500 |
Apr 19, 2024 | 16.49 | 17.03 | 16.49 | 17.02 | 17.02 | 121,600 |
Apr 18, 2024 | 16.68 | 16.93 | 16.53 | 16.56 | 16.56 | 175,300 |
Apr 17, 2024 | 16.84 | 17.05 | 16.55 | 16.68 | 16.68 | 162,600 |
Apr 16, 2024 | 16.73 | 16.85 | 16.41 | 16.66 | 16.66 | 198,700 |
Apr 15, 2024 | 17.71 | 17.98 | 16.86 | 16.87 | 16.87 | 123,600 |
Apr 12, 2024 | 18.17 | 18.51 | 17.50 | 17.53 | 17.53 | 101,500 |
Apr 11, 2024 | 18.57 | 18.57 | 18.08 | 18.08 | 18.08 | 92,600 |
Apr 10, 2024 | 18.66 | 18.66 | 18.00 | 18.45 | 18.45 | 130,500 |
Apr 09, 2024 | 18.81 | 18.95 | 18.54 | 18.66 | 18.66 | 105,600 |
Apr 08, 2024 | 19.11 | 19.12 | 18.73 | 18.78 | 18.78 | 119,400 |
Apr 05, 2024 | 18.70 | 19.13 | 18.52 | 18.93 | 18.93 | 112,200 |
Apr 04, 2024 | 19.47 | 19.60 | 18.83 | 18.88 | 18.88 | 131,300 |
Apr 03, 2024 | 19.15 | 19.50 | 19.11 | 19.42 | 19.42 | 103,200 |
Apr 02, 2024 | 19.30 | 19.37 | 19.06 | 19.26 | 19.26 | 137,200 |
Apr 01, 2024 | 19.60 | 19.72 | 19.31 | 19.32 | 19.32 | 158,500 |
Mar 28, 2024 | 19.03 | 19.52 | 18.93 | 19.49 | 19.49 | 188,000 |
Mar 27, 2024 | 18.65 | 19.05 | 18.65 | 18.93 | 18.93 | 156,400 |
Mar 26, 2024 | 18.81 | 18.98 | 18.44 | 18.52 | 18.52 | 154,500 |
Mar 25, 2024 | 18.68 | 19.04 | 18.47 | 18.71 | 18.71 | 210,600 |
Mar 22, 2024 | 18.90 | 18.91 | 18.45 | 18.70 | 18.70 | 154,500 |
Mar 21, 2024 | 19.03 | 19.25 | 18.75 | 18.80 | 18.80 | 223,300 |
Mar 20, 2024 | 18.76 | 19.56 | 18.76 | 19.07 | 19.07 | 254,900 |
Mar 19, 2024 | 17.88 | 19.00 | 17.87 | 18.99 | 18.99 | 295,100 |
Mar 18, 2024 | 18.00 | 18.34 | 17.88 | 17.97 | 17.97 | 286,600 |
Mar 15, 2024 | 17.50 | 18.65 | 17.50 | 17.93 | 17.93 | 259,500 |
Mar 14, 2024 | 17.39 | 17.68 | 17.34 | 17.41 | 17.41 | 165,300 |
Mar 13, 2024 | 17.38 | 17.76 | 17.34 | 17.52 | 17.52 | 114,400 |
Mar 12, 2024 | 17.50 | 17.54 | 17.20 | 17.38 | 17.38 | 127,700 |
Mar 11, 2024 | 17.33 | 17.49 | 16.87 | 17.48 | 17.48 | 155,300 |
Mar 08, 2024 | 17.26 | 17.53 | 17.03 | 17.13 | 17.13 | 179,000 |
Mar 07, 2024 | 17.00 | 17.18 | 16.98 | 17.10 | 17.10 | 124,900 |
Mar 06, 2024 | 17.29 | 17.30 | 16.75 | 16.93 | 16.93 | 183,900 |
Mar 05, 2024 | 16.80 | 17.55 | 16.80 | 17.18 | 17.18 | 404,100 |
Mar 04, 2024 | 16.63 | 16.83 | 16.44 | 16.69 | 16.69 | 170,100 |
Mar 01, 2024 | 16.77 | 16.92 | 16.44 | 16.57 | 16.57 | 125,400 |
Feb 29, 2024 | 17.08 | 17.40 | 16.58 | 16.68 | 16.68 | 162,800 |
Feb 28, 2024 | 17.21 | 17.38 | 16.66 | 16.72 | 16.72 | 210,700 |
Feb 27, 2024 | 16.89 | 17.69 | 16.83 | 17.51 | 17.51 | 237,300 |
Feb 26, 2024 | 16.93 | 17.12 | 16.68 | 16.90 | 16.90 | 515,600 |
Feb 23, 2024 | 15.00 | 17.59 | 15.00 | 16.96 | 16.96 | 510,300 |
Feb 22, 2024 | 17.00 | 17.48 | 16.84 | 17.44 | 17.44 | 379,300 |
Feb 21, 2024 | 17.99 | 18.24 | 17.18 | 17.22 | 17.22 | 183,700 |
Feb 20, 2024 | 17.97 | 18.18 | 17.69 | 18.17 | 18.17 | 171,400 |
Feb 16, 2024 | 18.34 | 18.47 | 18.05 | 18.20 | 18.20 | 147,100 |
Feb 15, 2024 | 18.01 | 18.64 | 18.01 | 18.57 | 18.57 | 171,500 |
Feb 14, 2024 | 17.47 | 18.01 | 17.47 | 17.94 | 17.94 | 173,700 |
Feb 13, 2024 | 17.68 | 17.96 | 17.27 | 17.33 | 17.33 | 242,600 |
Feb 12, 2024 | 17.84 | 18.28 | 17.62 | 18.19 | 18.19 | 224,300 |
Feb 09, 2024 | 17.46 | 18.02 | 17.39 | 17.90 | 17.90 | 179,700 |
Feb 08, 2024 | 17.29 | 17.56 | 17.03 | 17.42 | 17.42 | 237,800 |
Feb 07, 2024 | 16.72 | 17.27 | 16.55 | 17.16 | 17.16 | 235,600 |
Feb 06, 2024 | 16.80 | 17.10 | 16.39 | 16.65 | 16.65 | 226,600 |
Feb 05, 2024 | 16.24 | 17.04 | 16.10 | 16.76 | 16.76 | 371,400 |
Feb 02, 2024 | 16.76 | 17.03 | 16.16 | 16.45 | 16.45 | 336,100 |
Feb 01, 2024 | 17.41 | 17.61 | 16.98 | 17.06 | 17.06 | 397,100 |
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 17.02 | 717,700 |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 18.66 | 479,200 |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 18.81 | 1,360,300 |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 17.34 | 724,000 |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 17.37 | 154,300 |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 17.21 | 184,800 |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 17.43 | 168,500 |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 17.45 | 168,200 |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 17.05 | 407,100 |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 17.11 | 288,700 |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 16.95 | 276,800 |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 16.74 | 386,100 |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 16.69 | 204,300 |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 16.65 | 305,300 |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 16.35 | 176,400 |
Jan 09, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 16.31 | 285,400 |
Jan 08, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 17.22 | 273,000 |
Jan 05, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 18.02 | 195,100 |
Jan 04, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 17.43 | 252,300 |
Jan 03, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 17.50 | 279,300 |
Jan 02, 2024 | 18.66 | 19.02 | 17.96 | 18.14 | 18.14 | 254,700 |
Dec 29, 2023 | 19.14 | 19.36 | 18.81 | 18.82 | 18.82 | 131,300 |
Dec 28, 2023 | 19.39 | 19.73 | 18.97 | 19.05 | 19.05 | 134,100 |
Dec 27, 2023 | 19.15 | 19.58 | 19.04 | 19.45 | 19.45 | 135,600 |
Dec 26, 2023 | 19.04 | 19.43 | 18.77 | 19.29 | 19.29 | 103,100 |
Dec 22, 2023 | 19.18 | 19.31 | 18.84 | 19.00 | 19.00 | 128,100 |
Dec 21, 2023 | 18.83 | 19.20 | 18.58 | 18.91 | 18.91 | 119,300 |
Dec 20, 2023 | 19.01 | 19.68 | 18.67 | 18.67 | 18.67 | 165,700 |
Dec 19, 2023 | 18.86 | 19.14 | 18.68 | 18.99 | 18.99 | 230,500 |
Dec 18, 2023 | 19.08 | 19.33 | 18.60 | 18.61 | 18.61 | 196,100 |
Dec 15, 2023 | 18.04 | 18.71 | 17.73 | 18.51 | 18.51 | 401,100 |
Dec 14, 2023 | 17.90 | 18.45 | 17.43 | 17.75 | 17.75 | 258,500 |
Dec 13, 2023 | 16.38 | 17.46 | 16.19 | 17.43 | 17.43 | 189,300 |
Dec 12, 2023 | 16.65 | 16.65 | 16.28 | 16.42 | 16.42 | 180,800 |
Dec 11, 2023 | 17.34 | 17.49 | 16.74 | 16.79 | 16.79 | 184,800 |
Dec 08, 2023 | 16.84 | 17.38 | 16.84 | 17.07 | 17.07 | 156,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |