Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 17.38 | 274,131 |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 17.09 | 317,500 |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 16.90 | 313,200 |
May 01, 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 16.59 | 220,400 |
Apr 30, 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 16.71 | 364,100 |
Apr 29, 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 17.00 | 380,200 |
Apr 26, 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 17.02 | 373,600 |
Apr 25, 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 16.89 | 948,200 |
Apr 24, 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 16.86 | 1,499,000 |
Apr 23, 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 16.70 | 388,600 |
Apr 22, 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 16.56 | 247,800 |
Apr 19, 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 16.44 | 341,000 |
Apr 18, 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 16.17 | 244,300 |
Apr 17, 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 16.16 | 269,400 |
Apr 16, 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 16.16 | 244,200 |
Apr 15, 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 16.08 | 294,700 |
Apr 12, 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 16.56 | 244,000 |
Apr 11, 2024 | 16.84 | 17.06 | 16.76 | 16.82 | 16.82 | 307,900 |
Apr 10, 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 16.82 | 333,100 |
Apr 09, 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 17.21 | 377,600 |
Apr 08, 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 17.65 | 326,100 |
Apr 05, 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 17.15 | 367,900 |
Apr 04, 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 16.96 | 356,700 |
Apr 03, 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 17.08 | 318,100 |
Apr 02, 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 16.68 | 393,700 |
Apr 01, 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 17.09 | 365,800 |
Mar 28, 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 17.18 | 297,600 |
Mar 27, 2024 | 17.03 | 17.25 | 16.95 | 17.07 | 17.07 | 357,700 |
Mar 26, 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 16.85 | 455,000 |
Mar 25, 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 16.72 | 346,400 |
Mar 22, 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 16.94 | 546,800 |
Mar 21, 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 17.18 | 1,335,000 |
Mar 20, 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 17.00 | 514,900 |
Mar 19, 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 16.94 | 287,000 |
Mar 18, 2024 | 16.66 | 17.17 | 16.58 | 16.80 | 16.80 | 435,800 |
Mar 15, 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 16.58 | 1,378,100 |
Mar 14, 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 16.94 | 673,600 |
Mar 13, 2024 | 17.77 | 18.06 | 17.40 | 17.40 | 17.40 | 462,600 |
Mar 12, 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 17.84 | 433,700 |
Mar 11, 2024 | 18.64 | 18.72 | 17.92 | 17.99 | 17.99 | 234,000 |
Mar 08, 2024 | 18.54 | 19.33 | 18.50 | 18.75 | 18.75 | 461,300 |
Mar 07, 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 18.46 | 382,500 |
Mar 06, 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 18.12 | 377,400 |
Mar 05, 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 18.04 | 435,500 |
Mar 04, 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 18.88 | 297,200 |
Mar 01, 2024 | 18.39 | 18.71 | 18.09 | 18.60 | 18.60 | 418,400 |
Feb 29, 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 18.34 | 404,600 |
Feb 28, 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 18.15 | 337,500 |
Feb 27, 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 18.51 | 592,600 |
Feb 26, 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 17.86 | 400,500 |
Feb 23, 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 17.53 | 374,700 |
Feb 22, 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 18.00 | 522,000 |
Feb 21, 2024 | 18.05 | 18.31 | 17.98 | 18.05 | 18.05 | 251,600 |
Feb 20, 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 18.14 | 280,300 |
Feb 16, 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 18.21 | 319,300 |
Feb 15, 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 19.05 | 384,100 |
Feb 14, 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 18.93 | 245,100 |
Feb 13, 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 18.65 | 450,800 |
Feb 12, 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 19.39 | 399,500 |
Feb 09, 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 18.71 | 359,800 |
Feb 08, 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 18.71 | 346,900 |
Feb 07, 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 18.35 | 230,500 |
Feb 06, 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 18.54 | 210,000 |
Feb 05, 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 18.34 | 321,300 |
Feb 02, 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 18.52 | 549,500 |
Feb 01, 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 17.92 | 217,000 |
Jan 31, 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 17.43 | 279,900 |
Jan 30, 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 17.94 | 228,000 |
Jan 29, 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 18.52 | 422,300 |
Jan 26, 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 17.96 | 137,700 |
Jan 25, 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 17.86 | 234,200 |
Jan 24, 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 17.66 | 184,500 |
Jan 23, 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 17.91 | 230,500 |
Jan 22, 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 18.12 | 332,900 |
Jan 19, 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 17.71 | 304,200 |
Jan 18, 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 17.39 | 212,900 |
Jan 17, 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 17.13 | 229,200 |
Jan 16, 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 17.13 | 259,600 |
Jan 12, 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 17.17 | 209,900 |
Jan 11, 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 17.48 | 261,900 |
Jan 10, 2024 | 17.27 | 17.64 | 17.23 | 17.63 | 17.63 | 266,000 |
Jan 09, 2024 | 17.31 | 17.54 | 17.15 | 17.29 | 17.29 | 337,000 |
Jan 08, 2024 | 17.30 | 17.59 | 17.13 | 17.58 | 17.58 | 232,000 |
Jan 05, 2024 | 17.22 | 17.53 | 17.16 | 17.16 | 17.16 | 376,300 |
Jan 04, 2024 | 17.92 | 17.92 | 17.44 | 17.45 | 17.45 | 450,500 |
Jan 03, 2024 | 18.15 | 18.23 | 17.83 | 17.83 | 17.83 | 280,200 |
Jan 02, 2024 | 18.79 | 18.80 | 18.25 | 18.37 | 18.37 | 318,700 |
Dec 29, 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 18.97 | 318,100 |
Dec 28, 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 19.38 | 174,800 |
Dec 27, 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 19.50 | 220,600 |
Dec 26, 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 19.66 | 186,300 |
Dec 22, 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 19.59 | 193,500 |
Dec 21, 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 19.68 | 244,500 |
Dec 20, 2023 | 19.70 | 20.19 | 19.46 | 19.50 | 19.50 | 370,300 |
Dec 19, 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 19.65 | 376,200 |
Dec 18, 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 19.17 | 480,300 |
Dec 15, 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 18.92 | 1,111,500 |
Dec 14, 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 19.03 | 1,319,700 |
Dec 13, 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 18.98 | 1,123,500 |
Dec 12, 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 18.89 | 320,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |