Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.25 | 15.38 | 14.63 | 15.32 | 15.32 | 518,566 |
May 02, 2024 | 14.97 | 15.43 | 14.72 | 14.80 | 14.80 | 183,700 |
May 01, 2024 | 14.92 | 15.40 | 14.89 | 14.96 | 14.96 | 104,900 |
Apr 30, 2024 | 15.27 | 15.40 | 14.83 | 14.98 | 14.98 | 115,500 |
Apr 29, 2024 | 15.90 | 16.09 | 15.56 | 15.62 | 15.62 | 269,200 |
Apr 26, 2024 | 15.47 | 16.07 | 15.47 | 15.78 | 15.78 | 101,100 |
Apr 25, 2024 | 15.07 | 15.37 | 14.89 | 15.35 | 15.35 | 147,100 |
Apr 24, 2024 | 15.26 | 15.42 | 15.13 | 15.25 | 15.25 | 106,600 |
Apr 23, 2024 | 15.26 | 15.63 | 15.25 | 15.38 | 15.38 | 125,200 |
Apr 22, 2024 | 15.64 | 15.64 | 15.27 | 15.32 | 15.32 | 195,300 |
Apr 19, 2024 | 15.20 | 15.83 | 15.20 | 15.61 | 15.61 | 98,500 |
Apr 18, 2024 | 15.15 | 15.48 | 15.13 | 15.35 | 15.35 | 101,200 |
Apr 17, 2024 | 15.95 | 15.95 | 15.06 | 15.07 | 15.07 | 89,600 |
Apr 16, 2024 | 15.99 | 16.15 | 15.79 | 15.81 | 15.81 | 93,400 |
Apr 15, 2024 | 16.12 | 16.12 | 15.66 | 16.03 | 16.03 | 75,500 |
Apr 12, 2024 | 16.34 | 16.43 | 15.81 | 15.94 | 15.94 | 249,200 |
Apr 11, 2024 | 16.46 | 16.60 | 16.31 | 16.53 | 16.53 | 54,000 |
Apr 10, 2024 | 17.19 | 17.19 | 16.22 | 16.41 | 16.41 | 111,300 |
Apr 09, 2024 | 17.66 | 17.79 | 17.55 | 17.68 | 17.68 | 72,700 |
Apr 08, 2024 | 17.77 | 17.88 | 17.58 | 17.62 | 17.62 | 62,500 |
Apr 05, 2024 | 17.40 | 17.66 | 17.29 | 17.54 | 17.54 | 67,400 |
Apr 04, 2024 | 17.82 | 17.97 | 17.31 | 17.40 | 17.40 | 73,300 |
Apr 03, 2024 | 17.22 | 17.72 | 17.22 | 17.58 | 17.58 | 81,200 |
Apr 02, 2024 | 17.85 | 17.85 | 17.36 | 17.45 | 17.45 | 90,100 |
Apr 01, 2024 | 18.24 | 18.57 | 17.85 | 18.18 | 18.18 | 109,800 |
Mar 28, 2024 | 18.00 | 18.45 | 17.96 | 18.44 | 18.44 | 131,500 |
Mar 27, 2024 | 17.19 | 17.93 | 17.19 | 17.90 | 17.90 | 217,500 |
Mar 26, 2024 | 17.58 | 17.58 | 16.99 | 17.05 | 17.05 | 103,400 |
Mar 25, 2024 | 17.66 | 17.89 | 17.47 | 17.48 | 17.48 | 54,000 |
Mar 22, 2024 | 17.71 | 18.11 | 17.65 | 17.65 | 17.65 | 83,600 |
Mar 21, 2024 | 17.13 | 17.92 | 17.13 | 17.74 | 17.74 | 105,100 |
Mar 20, 2024 | 16.45 | 17.14 | 16.41 | 17.09 | 17.09 | 59,000 |
Mar 19, 2024 | 16.49 | 16.63 | 16.41 | 16.45 | 16.45 | 52,600 |
Mar 18, 2024 | 16.76 | 16.77 | 16.49 | 16.52 | 16.52 | 81,800 |
Mar 15, 2024 | 16.66 | 17.18 | 16.56 | 16.75 | 16.75 | 220,400 |
Mar 14, 2024 | 16.93 | 16.97 | 16.51 | 16.70 | 16.70 | 123,700 |
Mar 13, 2024 | 16.56 | 17.18 | 16.56 | 17.05 | 17.05 | 90,500 |
Mar 12, 2024 | 16.57 | 16.74 | 16.47 | 16.64 | 16.64 | 71,600 |
Mar 11, 2024 | 16.85 | 16.85 | 16.59 | 16.62 | 16.62 | 55,000 |
Mar 08, 2024 | 16.93 | 17.03 | 16.81 | 16.85 | 16.85 | 67,100 |
Mar 07, 2024 | 16.86 | 17.35 | 16.68 | 16.76 | 16.76 | 53,800 |
Mar 06, 2024 | 16.88 | 17.09 | 16.73 | 16.76 | 16.76 | 80,700 |
Mar 05, 2024 | 16.47 | 17.07 | 16.27 | 16.73 | 16.73 | 117,200 |
Mar 04, 2024 | 17.65 | 17.65 | 16.54 | 16.61 | 16.61 | 119,900 |
Mar 01, 2024 | 17.70 | 18.01 | 16.84 | 17.66 | 17.66 | 161,500 |
Feb 29, 2024 | 18.40 | 18.40 | 16.37 | 17.57 | 17.57 | 262,200 |
Feb 28, 2024 | 18.36 | 18.53 | 18.22 | 18.22 | 18.22 | 84,800 |
Feb 27, 2024 | 18.55 | 18.85 | 18.49 | 18.61 | 18.61 | 62,100 |
Feb 26, 2024 | 18.19 | 18.68 | 18.19 | 18.42 | 18.42 | 96,600 |
Feb 23, 2024 | 18.09 | 18.35 | 17.85 | 18.27 | 18.27 | 56,900 |
Feb 22, 2024 | 18.17 | 18.38 | 17.99 | 18.17 | 18.17 | 117,800 |
Feb 21, 2024 | 18.48 | 18.48 | 18.05 | 18.24 | 18.24 | 96,400 |
Feb 20, 2024 | 18.04 | 18.73 | 18.04 | 18.49 | 18.49 | 136,300 |
Feb 16, 2024 | 18.50 | 18.57 | 18.35 | 18.37 | 18.37 | 67,700 |
Feb 15, 2024 | 18.47 | 18.82 | 18.19 | 18.74 | 18.74 | 115,800 |
Feb 14, 2024 | 18.08 | 18.34 | 17.71 | 18.26 | 18.26 | 85,000 |
Feb 13, 2024 | 18.56 | 18.59 | 17.79 | 17.83 | 17.83 | 122,600 |
Feb 12, 2024 | 18.72 | 19.34 | 18.70 | 19.23 | 19.23 | 124,300 |
Feb 09, 2024 | 18.38 | 18.72 | 18.32 | 18.61 | 18.61 | 58,100 |
Feb 08, 2024 | 18.27 | 18.39 | 18.14 | 18.37 | 18.37 | 52,500 |
Feb 07, 2024 | 18.40 | 18.49 | 18.15 | 18.27 | 18.27 | 45,400 |
Feb 06, 2024 | 17.96 | 18.49 | 17.96 | 18.39 | 18.39 | 47,300 |
Feb 05, 2024 | 18.03 | 18.11 | 17.60 | 18.01 | 18.01 | 59,800 |
Feb 02, 2024 | 18.02 | 18.43 | 17.97 | 18.24 | 18.24 | 61,500 |
Feb 01, 2024 | 17.92 | 18.45 | 17.92 | 18.36 | 18.36 | 97,300 |
Jan 31, 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 17.79 | 105,800 |
Jan 30, 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 18.47 | 82,700 |
Jan 29, 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 18.33 | 127,000 |
Jan 26, 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 18.28 | 65,800 |
Jan 25, 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 18.58 | 82,200 |
Jan 24, 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 17.97 | 57,800 |
Jan 23, 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 17.95 | 77,600 |
Jan 22, 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 17.62 | 55,000 |
Jan 19, 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 16.94 | 68,000 |
Jan 18, 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 16.86 | 46,300 |
Jan 17, 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 16.88 | 77,200 |
Jan 16, 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 17.40 | 71,800 |
Jan 12, 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 17.90 | 112,100 |
Jan 11, 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 17.75 | 67,500 |
Jan 10, 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 17.86 | 104,400 |
Jan 09, 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 17.44 | 61,200 |
Jan 08, 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 17.79 | 55,200 |
Jan 05, 2024 | 17.96 | 18.33 | 17.88 | 17.89 | 17.89 | 131,700 |
Jan 04, 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 18.07 | 93,400 |
Jan 03, 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 18.13 | 130,500 |
Jan 02, 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 19.10 | 123,300 |
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 19.57 | 152,500 |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 19.70 | 79,500 |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 19.55 | 76,000 |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 19.56 | 109,800 |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 19.74 | 155,400 |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 19.33 | 166,900 |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 19.10 | 167,400 |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 18.82 | 99,000 |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 18.08 | 89,300 |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 17.99 | 188,500 |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 18.24 | 129,700 |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 17.56 | 87,500 |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 17.03 | 44,600 |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 17.37 | 62,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |