Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 15.80 | 16.14 | 15.76 | 15.80 | 15.80 | 573,500 |
Apr 30, 2024 | 16.11 | 16.26 | 15.83 | 15.83 | 15.83 | 625,900 |
Apr 29, 2024 | 16.02 | 16.31 | 15.99 | 16.21 | 16.21 | 593,400 |
Apr 26, 2024 | 15.91 | 16.14 | 15.91 | 16.03 | 16.03 | 341,600 |
Apr 25, 2024 | 16.01 | 16.02 | 15.71 | 15.89 | 15.89 | 488,800 |
Apr 24, 2024 | 16.00 | 16.17 | 15.90 | 16.14 | 16.14 | 491,900 |
Apr 23, 2024 | 15.66 | 16.02 | 15.64 | 15.98 | 15.98 | 509,500 |
Apr 22, 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 15.60 | 535,200 |
Apr 19, 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 15.26 | 557,800 |
Apr 18, 2024 | 15.48 | 15.58 | 15.25 | 15.27 | 15.27 | 547,700 |
Apr 17, 2024 | 15.63 | 15.69 | 15.41 | 15.51 | 15.51 | 564,600 |
Apr 16, 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 15.55 | 404,700 |
Apr 15, 2024 | 15.86 | 15.88 | 15.41 | 15.57 | 15.57 | 456,700 |
Apr 12, 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 15.81 | 435,400 |
Apr 11, 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 16.15 | 455,400 |
Apr 10, 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 15.73 | 539,700 |
Apr 09, 2024 | 16.14 | 16.34 | 16.13 | 16.27 | 16.27 | 271,500 |
Apr 08, 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 16.04 | 332,200 |
Apr 05, 2024 | 15.90 | 16.03 | 15.75 | 15.92 | 15.92 | 676,300 |
Apr 04, 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 15.96 | 544,600 |
Apr 03, 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 16.10 | 478,200 |
Apr 02, 2024 | 16.00 | 16.31 | 15.77 | 16.10 | 16.10 | 1,025,600 |
Apr 01, 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 16.14 | 441,100 |
Mar 28, 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 16.10 | 831,200 |
Mar 27, 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 15.70 | 522,600 |
Mar 26, 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 704,500 |
Mar 25, 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 15.34 | 370,000 |
Mar 22, 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 15.37 | 245,800 |
Mar 21, 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 15.57 | 457,800 |
Mar 20, 2024 | 15.14 | 15.56 | 15.08 | 15.43 | 15.43 | 351,900 |
Mar 19, 2024 | 15.00 | 15.31 | 15.00 | 15.19 | 15.19 | 309,900 |
Mar 18, 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 15.09 | 546,000 |
Mar 15, 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 15.23 | 1,465,500 |
Mar 14, 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 15.34 | 495,500 |
Mar 13, 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 15.63 | 527,600 |
Mar 12, 2024 | 16.42 | 16.47 | 15.87 | 16.00 | 16.00 | 491,100 |
Mar 11, 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 16.50 | 267,100 |
Mar 08, 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 16.51 | 321,600 |
Mar 07, 2024 | 16.56 | 16.61 | 16.40 | 16.53 | 16.53 | 491,400 |
Mar 06, 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 16.39 | 401,600 |
Mar 05, 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 16.17 | 423,700 |
Mar 04, 2024 | 16.61 | 16.75 | 16.41 | 16.50 | 16.50 | 389,500 |
Mar 01, 2024 | 16.37 | 16.75 | 16.23 | 16.61 | 16.61 | 420,200 |
Feb 29, 2024 | 16.47 | 16.73 | 16.30 | 16.34 | 16.34 | 795,000 |
Feb 28, 2024 | 16.15 | 16.65 | 16.11 | 16.26 | 16.26 | 432,600 |
Feb 27, 2024 | 16.55 | 16.66 | 16.29 | 16.30 | 16.30 | 348,100 |
Feb 26, 2024 | 16.56 | 16.67 | 16.38 | 16.44 | 16.44 | 315,600 |
Feb 23, 2024 | 16.82 | 16.87 | 16.56 | 16.56 | 16.56 | 462,000 |
Feb 22, 2024 | 17.00 | 17.07 | 16.77 | 16.86 | 16.86 | 489,600 |
Feb 21, 2024 | 16.57 | 16.97 | 16.53 | 16.93 | 16.93 | 654,600 |
Feb 20, 2024 | 16.35 | 16.76 | 16.35 | 16.75 | 16.75 | 606,700 |
Feb 16, 2024 | 16.14 | 16.87 | 16.12 | 16.65 | 16.65 | 777,200 |
Feb 15, 2024 | 15.66 | 16.36 | 15.66 | 16.29 | 16.29 | 667,900 |
Feb 14, 2024 | 15.61 | 15.65 | 15.47 | 15.51 | 15.51 | 649,300 |
Feb 13, 2024 | 15.67 | 15.77 | 15.25 | 15.38 | 15.38 | 709,700 |
Feb 12, 2024 | 16.32 | 16.58 | 16.14 | 16.16 | 16.16 | 729,400 |
Feb 09, 2024 | 15.98 | 16.36 | 15.75 | 16.21 | 16.21 | 1,363,600 |
Feb 08, 2024 | 16.00 | 16.52 | 14.97 | 15.91 | 15.91 | 1,228,800 |
Feb 07, 2024 | 16.46 | 16.54 | 16.28 | 16.52 | 16.52 | 866,200 |
Feb 06, 2024 | 16.40 | 16.58 | 16.36 | 16.52 | 16.52 | 329,800 |
Feb 05, 2024 | 16.21 | 16.48 | 16.05 | 16.39 | 16.39 | 441,100 |
Feb 02, 2024 | 16.30 | 16.52 | 16.19 | 16.38 | 16.38 | 319,300 |
Feb 01, 2024 | 16.42 | 16.57 | 16.27 | 16.54 | 16.54 | 445,500 |
Jan 31, 2024 | 16.64 | 16.81 | 16.29 | 16.31 | 16.31 | 508,400 |
Jan 30, 2024 | 17.19 | 17.19 | 16.70 | 16.71 | 16.71 | 302,600 |
Jan 29, 2024 | 16.91 | 17.24 | 16.88 | 17.19 | 17.19 | 385,000 |
Jan 26, 2024 | 17.22 | 17.29 | 16.97 | 16.98 | 16.98 | 388,600 |
Jan 25, 2024 | 17.44 | 17.52 | 17.05 | 17.21 | 17.21 | 603,600 |
Jan 24, 2024 | 17.43 | 17.45 | 17.11 | 17.27 | 17.27 | 639,100 |
Jan 23, 2024 | 17.47 | 17.58 | 17.18 | 17.19 | 17.19 | 531,200 |
Jan 22, 2024 | 17.01 | 17.34 | 17.01 | 17.29 | 17.29 | 484,900 |
Jan 19, 2024 | 16.64 | 16.84 | 16.48 | 16.84 | 16.84 | 417,600 |
Jan 18, 2024 | 16.56 | 16.63 | 16.42 | 16.52 | 16.52 | 445,000 |
Jan 17, 2024 | 16.42 | 16.52 | 16.26 | 16.36 | 16.36 | 344,000 |
Jan 16, 2024 | 16.68 | 16.72 | 16.57 | 16.71 | 16.71 | 238,700 |
Jan 12, 2024 | 17.16 | 17.22 | 16.82 | 16.89 | 16.89 | 243,800 |
Jan 11, 2024 | 16.99 | 17.02 | 16.75 | 16.97 | 16.97 | 287,100 |
Jan 10, 2024 | 16.78 | 17.00 | 16.75 | 17.00 | 17.00 | 273,900 |
Jan 09, 2024 | 16.65 | 16.89 | 16.56 | 16.86 | 16.86 | 432,100 |
Jan 08, 2024 | 16.96 | 17.16 | 16.89 | 16.93 | 16.93 | 493,100 |
Jan 05, 2024 | 16.82 | 17.04 | 16.82 | 16.88 | 16.88 | 376,200 |
Jan 04, 2024 | 17.10 | 17.13 | 16.82 | 16.98 | 16.98 | 500,000 |
Jan 03, 2024 | 17.46 | 17.46 | 17.10 | 17.14 | 17.14 | 408,800 |
Jan 02, 2024 | 17.71 | 17.81 | 17.55 | 17.65 | 17.65 | 446,500 |
Dec 29, 2023 | 18.20 | 18.28 | 17.90 | 17.91 | 17.91 | 362,600 |
Dec 28, 2023 | 18.35 | 18.37 | 18.20 | 18.29 | 18.29 | 354,600 |
Dec 27, 2023 | 18.35 | 18.48 | 18.18 | 18.33 | 18.33 | 368,700 |
Dec 26, 2023 | 18.18 | 18.33 | 18.11 | 18.29 | 18.29 | 272,200 |
Dec 22, 2023 | 18.01 | 18.21 | 17.91 | 18.10 | 18.10 | 362,900 |
Dec 21, 2023 | 17.85 | 18.00 | 17.74 | 17.97 | 17.97 | 371,800 |
Dec 20, 2023 | 18.03 | 18.30 | 17.65 | 17.66 | 17.66 | 517,000 |
Dec 19, 2023 | 17.95 | 18.21 | 17.94 | 18.11 | 18.11 | 488,800 |
Dec 18, 2023 | 17.92 | 17.92 | 17.66 | 17.80 | 17.80 | 558,000 |
Dec 15, 2023 | 17.83 | 17.92 | 17.67 | 17.87 | 17.87 | 2,405,600 |
Dec 14, 2023 | 17.26 | 17.85 | 17.24 | 17.76 | 17.76 | 816,500 |
Dec 13, 2023 | 16.39 | 17.05 | 16.26 | 16.96 | 16.96 | 785,900 |
Dec 12, 2023 | 16.26 | 16.51 | 16.13 | 16.32 | 16.32 | 585,900 |
Dec 11, 2023 | 16.00 | 16.33 | 16.00 | 16.28 | 16.28 | 383,300 |
Dec 08, 2023 | 16.01 | 16.24 | 15.98 | 16.04 | 16.04 | 436,100 |
Dec 07, 2023 | 15.96 | 16.10 | 15.87 | 16.05 | 16.05 | 468,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |