Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.18 | 16.42 | 16.17 | 16.33 | 16.33 | 26,664 |
May 02, 2024 | 15.48 | 16.18 | 15.48 | 16.18 | 16.18 | 89,300 |
May 01, 2024 | 15.36 | 16.00 | 15.36 | 15.90 | 15.90 | 61,700 |
Apr 30, 2024 | 15.50 | 15.65 | 15.35 | 15.49 | 15.49 | 28,900 |
Apr 29, 2024 | 15.43 | 15.70 | 15.40 | 15.44 | 15.44 | 9,100 |
Apr 26, 2024 | 15.40 | 15.41 | 15.21 | 15.21 | 15.21 | 38,400 |
Apr 25, 2024 | 15.33 | 15.46 | 15.21 | 15.38 | 15.38 | 6,600 |
Apr 24, 2024 | 15.33 | 15.58 | 15.33 | 15.51 | 15.51 | 21,000 |
Apr 23, 2024 | 15.32 | 15.44 | 15.25 | 15.36 | 15.36 | 12,400 |
Apr 22, 2024 | 15.30 | 15.49 | 15.20 | 15.20 | 15.20 | 6,700 |
Apr 19, 2024 | 15.44 | 15.51 | 15.40 | 15.46 | 15.46 | 12,000 |
Apr 18, 2024 | 15.48 | 15.48 | 15.16 | 15.29 | 15.29 | 23,400 |
Apr 17, 2024 | 15.25 | 15.26 | 15.15 | 15.16 | 15.16 | 10,100 |
Apr 16, 2024 | 15.12 | 15.37 | 15.10 | 15.13 | 15.13 | 43,700 |
Apr 15, 2024 | 15.11 | 15.39 | 15.11 | 15.23 | 15.23 | 53,700 |
Apr 12, 2024 | 15.18 | 15.25 | 15.10 | 15.11 | 15.11 | 13,800 |
Apr 11, 2024 | 15.10 | 15.42 | 15.07 | 15.15 | 15.15 | 12,800 |
Apr 10, 2024 | 15.22 | 15.37 | 15.02 | 15.03 | 15.03 | 17,400 |
Apr 09, 2024 | 15.07 | 15.26 | 15.02 | 15.02 | 15.02 | 8,800 |
Apr 08, 2024 | 15.45 | 15.50 | 15.06 | 15.16 | 15.16 | 24,200 |
Apr 05, 2024 | 15.21 | 15.40 | 15.12 | 15.20 | 15.20 | 11,200 |
Apr 04, 2024 | 15.38 | 15.67 | 15.00 | 15.02 | 15.02 | 18,300 |
Apr 03, 2024 | 15.19 | 15.51 | 15.12 | 15.43 | 15.43 | 24,100 |
Apr 02, 2024 | 15.32 | 15.32 | 15.18 | 15.23 | 15.23 | 6,000 |
Apr 01, 2024 | 14.81 | 15.36 | 14.80 | 15.06 | 15.06 | 24,600 |
Mar 28, 2024 | 15.61 | 15.61 | 14.80 | 14.85 | 14.85 | 70,300 |
Mar 27, 2024 | 15.50 | 15.58 | 15.39 | 15.49 | 15.49 | 11,400 |
Mar 26, 2024 | 15.53 | 15.53 | 15.41 | 15.50 | 15.50 | 23,000 |
Mar 25, 2024 | 15.45 | 15.64 | 15.22 | 15.64 | 15.64 | 13,500 |
Mar 22, 2024 | 15.50 | 15.62 | 15.25 | 15.60 | 15.60 | 13,100 |
Mar 21, 2024 | 14.95 | 15.49 | 14.95 | 15.40 | 15.40 | 24,000 |
Mar 20, 2024 | 14.94 | 15.26 | 14.94 | 15.20 | 15.20 | 16,000 |
Mar 19, 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 10,900 |
Mar 18, 2024 | 15.48 | 15.48 | 14.98 | 15.01 | 15.01 | 23,400 |
Mar 15, 2024 | 15.24 | 15.75 | 15.12 | 15.57 | 15.57 | 42,500 |
Mar 14, 2024 | 14.80 | 15.10 | 14.80 | 15.01 | 15.01 | 26,500 |
Mar 13, 2024 | 15.16 | 15.30 | 14.87 | 14.87 | 14.87 | 20,500 |
Mar 12, 2024 | 15.30 | 15.46 | 14.80 | 15.30 | 15.30 | 20,600 |
Mar 11, 2024 | 15.54 | 15.89 | 15.00 | 15.00 | 15.00 | 26,800 |
Mar 08, 2024 | 15.89 | 15.90 | 15.32 | 15.40 | 15.40 | 14,700 |
Mar 07, 2024 | 15.27 | 15.74 | 15.27 | 15.74 | 15.74 | 13,100 |
Mar 06, 2024 | 15.50 | 15.50 | 14.96 | 15.20 | 15.20 | 17,200 |
Mar 05, 2024 | 15.25 | 15.45 | 15.10 | 15.16 | 15.16 | 11,400 |
Mar 04, 2024 | 14.94 | 15.51 | 14.94 | 15.51 | 15.51 | 30,800 |
Mar 01, 2024 | 15.38 | 15.38 | 14.89 | 15.10 | 15.10 | 55,500 |
Feb 29, 2024 | 15.22 | 15.60 | 15.22 | 15.24 | 15.24 | 17,200 |
Feb 28, 2024 | 15.30 | 15.30 | 15.11 | 15.20 | 15.20 | 33,700 |
Feb 27, 2024 | 15.58 | 15.87 | 15.39 | 15.42 | 15.42 | 28,000 |
Feb 26, 2024 | 15.52 | 15.60 | 15.27 | 15.40 | 15.40 | 34,100 |
Feb 23, 2024 | 15.16 | 15.45 | 15.15 | 15.43 | 15.43 | 45,500 |
Feb 22, 2024 | 15.02 | 15.36 | 15.01 | 15.35 | 15.35 | 31,900 |
Feb 21, 2024 | 15.32 | 15.32 | 15.02 | 15.02 | 15.02 | 34,900 |
Feb 20, 2024 | 15.40 | 15.75 | 15.20 | 15.35 | 15.35 | 54,300 |
Feb 16, 2024 | 15.30 | 15.50 | 15.11 | 15.20 | 15.20 | 24,200 |
Feb 15, 2024 | 15.36 | 15.89 | 15.25 | 15.33 | 15.33 | 47,300 |
Feb 14, 2024 | 16.99 | 16.99 | 15.30 | 15.36 | 15.36 | 45,700 |
Feb 13, 2024 | 15.65 | 15.88 | 15.13 | 15.27 | 15.27 | 45,100 |
Feb 12, 2024 | 15.55 | 16.21 | 15.55 | 15.89 | 15.89 | 26,900 |
Feb 09, 2024 | 16.82 | 16.82 | 15.37 | 15.41 | 15.41 | 40,200 |
Feb 08, 2024 | 15.69 | 16.26 | 15.51 | 15.80 | 15.80 | 42,200 |
Feb 07, 2024 | 16.45 | 16.52 | 15.68 | 15.77 | 15.77 | 33,200 |
Feb 06, 2024 | 16.76 | 16.87 | 16.45 | 16.45 | 16.45 | 37,900 |
Feb 05, 2024 | 17.00 | 17.10 | 16.75 | 16.95 | 16.95 | 193,600 |
Feb 02, 2024 | 16.98 | 17.23 | 16.76 | 17.02 | 17.02 | 64,800 |
Feb 01, 2024 | 16.50 | 17.26 | 14.98 | 17.00 | 17.00 | 263,900 |
Jan 31, 2024 | 17.43 | 17.49 | 17.03 | 17.03 | 17.03 | 30,300 |
Jan 30, 2024 | 17.17 | 17.38 | 17.00 | 17.23 | 17.23 | 40,400 |
Jan 29, 2024 | 16.91 | 17.48 | 16.91 | 17.05 | 17.05 | 31,600 |
Jan 26, 2024 | 17.51 | 17.66 | 17.04 | 17.05 | 17.05 | 39,300 |
Jan 25, 2024 | 17.37 | 17.68 | 17.29 | 17.51 | 17.51 | 39,400 |
Jan 24, 2024 | 17.85 | 17.92 | 17.05 | 17.33 | 17.33 | 53,000 |
Jan 23, 2024 | 17.58 | 17.84 | 17.04 | 17.45 | 17.45 | 55,700 |
Jan 22, 2024 | 17.26 | 18.09 | 17.26 | 17.72 | 17.72 | 137,300 |
Jan 19, 2024 | 17.03 | 17.67 | 16.74 | 17.45 | 17.45 | 90,700 |
Jan 18, 2024 | 17.82 | 18.01 | 16.85 | 16.98 | 16.98 | 167,600 |
Jan 17, 2024 | 18.05 | 18.17 | 17.65 | 17.90 | 17.90 | 48,700 |
Jan 16, 2024 | 18.37 | 18.85 | 18.00 | 18.10 | 18.10 | 35,300 |
Jan 12, 2024 | 18.01 | 18.82 | 17.76 | 18.57 | 18.57 | 26,800 |
Jan 11, 2024 | 18.20 | 19.04 | 18.20 | 18.95 | 18.95 | 27,800 |
Jan 10, 2024 | 18.00 | 18.35 | 18.00 | 18.27 | 18.27 | 30,900 |
Jan 09, 2024 | 17.40 | 17.99 | 16.94 | 17.87 | 17.87 | 50,700 |
Jan 08, 2024 | 17.10 | 17.40 | 16.99 | 17.35 | 17.35 | 32,200 |
Jan 05, 2024 | 17.40 | 17.40 | 16.95 | 17.06 | 17.06 | 16,900 |
Jan 04, 2024 | 17.70 | 17.86 | 17.29 | 17.36 | 17.36 | 18,700 |
Jan 03, 2024 | 18.45 | 18.45 | 17.53 | 17.64 | 17.64 | 25,500 |
Jan 02, 2024 | 18.22 | 18.44 | 18.02 | 18.31 | 18.31 | 19,800 |
Dec 29, 2023 | 18.67 | 18.67 | 18.04 | 18.10 | 18.10 | 21,700 |
Dec 28, 2023 | 18.45 | 18.76 | 18.45 | 18.49 | 18.49 | 31,300 |
Dec 27, 2023 | 18.59 | 18.83 | 18.03 | 18.65 | 18.65 | 29,500 |
Dec 26, 2023 | 17.84 | 18.71 | 17.75 | 18.66 | 18.66 | 35,100 |
Dec 22, 2023 | 17.75 | 17.92 | 17.62 | 17.74 | 17.74 | 43,000 |
Dec 21, 2023 | 17.22 | 17.75 | 17.01 | 17.68 | 17.68 | 56,900 |
Dec 20, 2023 | 17.11 | 17.74 | 17.00 | 17.00 | 17.00 | 40,300 |
Dec 19, 2023 | 17.42 | 17.96 | 16.80 | 17.41 | 17.41 | 29,800 |
Dec 18, 2023 | 16.79 | 17.82 | 16.78 | 17.47 | 17.47 | 26,600 |
Dec 15, 2023 | 17.54 | 17.54 | 16.74 | 16.76 | 16.76 | 48,500 |
Dec 14, 2023 | 17.49 | 18.16 | 17.49 | 17.75 | 17.75 | 51,800 |
Dec 13, 2023 | 17.06 | 17.70 | 16.89 | 17.38 | 17.38 | 15,500 |
Dec 12, 2023 | 16.78 | 17.27 | 16.70 | 17.06 | 17.06 | 27,100 |
Dec 11, 2023 | 17.08 | 17.42 | 16.79 | 16.84 | 16.84 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |