Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.39 | 17.45 | 17.12 | 17.15 | 17.15 | 8,400 |
Apr 30, 2024 | 16.86 | 17.25 | 16.25 | 17.15 | 17.15 | 29,000 |
Apr 29, 2024 | 16.80 | 17.40 | 16.73 | 16.73 | 16.73 | 12,600 |
Apr 26, 2024 | 16.74 | 17.18 | 16.74 | 17.01 | 17.01 | 8,300 |
Apr 25, 2024 | 17.00 | 17.00 | 16.77 | 16.87 | 16.87 | 10,700 |
Apr 24, 2024 | 17.01 | 17.47 | 16.79 | 16.87 | 16.87 | 13,900 |
Apr 23, 2024 | 17.00 | 17.19 | 16.62 | 17.14 | 17.14 | 12,500 |
Apr 22, 2024 | 16.86 | 17.00 | 15.96 | 16.76 | 16.76 | 36,700 |
Apr 19, 2024 | 15.93 | 16.83 | 15.93 | 16.63 | 16.63 | 25,900 |
Apr 18, 2024 | 16.39 | 16.39 | 16.00 | 16.06 | 16.06 | 17,600 |
Apr 17, 2024 | 16.46 | 16.46 | 15.70 | 16.11 | 16.11 | 9,200 |
Apr 16, 2024 | 16.04 | 16.30 | 16.04 | 16.30 | 16.30 | 9,500 |
Apr 15, 2024 | 16.37 | 17.01 | 16.14 | 16.24 | 16.24 | 10,700 |
Apr 12, 2024 | 16.19 | 16.68 | 15.97 | 16.48 | 16.48 | 16,200 |
Apr 11, 2024 | 15.96 | 16.50 | 15.85 | 16.22 | 16.22 | 26,800 |
Apr 10, 2024 | 16.71 | 16.82 | 15.69 | 16.22 | 16.22 | 64,200 |
Apr 09, 2024 | 17.34 | 17.42 | 16.80 | 16.95 | 16.95 | 24,200 |
Apr 08, 2024 | 17.28 | 17.28 | 16.75 | 17.14 | 17.14 | 17,900 |
Apr 05, 2024 | 16.58 | 17.01 | 16.54 | 16.82 | 16.82 | 16,100 |
Apr 04, 2024 | 16.96 | 17.59 | 16.62 | 17.06 | 17.06 | 41,100 |
Apr 03, 2024 | 17.59 | 17.86 | 16.91 | 17.23 | 17.23 | 18,300 |
Apr 02, 2024 | 17.50 | 17.57 | 16.84 | 17.57 | 17.57 | 15,000 |
Apr 01, 2024 | 18.76 | 18.76 | 16.96 | 17.50 | 17.50 | 19,200 |
Mar 28, 2024 | 18.15 | 18.47 | 17.89 | 18.00 | 18.00 | 36,300 |
Mar 27, 2024 | 18.39 | 18.82 | 17.96 | 18.23 | 18.23 | 21,300 |
Mar 26, 2024 | 17.58 | 18.40 | 17.58 | 18.19 | 18.19 | 9,700 |
Mar 25, 2024 | 18.27 | 18.27 | 16.61 | 17.57 | 17.57 | 29,400 |
Mar 22, 2024 | 18.50 | 19.08 | 17.72 | 18.00 | 18.00 | 29,900 |
Mar 21, 2024 | 17.64 | 18.50 | 17.58 | 18.49 | 18.49 | 18,500 |
Mar 20, 2024 | 17.88 | 17.88 | 17.22 | 17.73 | 17.73 | 17,700 |
Mar 19, 2024 | 18.14 | 18.14 | 17.59 | 17.60 | 17.60 | 9,400 |
Mar 18, 2024 | 17.50 | 18.80 | 17.10 | 18.24 | 18.24 | 37,500 |
Mar 15, 2024 | 16.85 | 17.50 | 16.85 | 17.30 | 17.30 | 43,300 |
Mar 14, 2024 | 16.71 | 17.50 | 16.29 | 17.23 | 17.23 | 24,900 |
Mar 13, 2024 | 16.99 | 16.99 | 16.83 | 16.83 | 16.83 | 6,600 |
Mar 12, 2024 | 17.05 | 17.50 | 16.57 | 16.78 | 16.78 | 15,200 |
Mar 11, 2024 | 17.09 | 17.20 | 16.83 | 17.03 | 17.03 | 20,600 |
Mar 08, 2024 | 17.00 | 17.25 | 16.44 | 16.73 | 16.73 | 48,700 |
Mar 07, 2024 | 16.17 | 16.48 | 16.03 | 16.08 | 16.08 | 9,400 |
Mar 06, 2024 | 15.82 | 16.24 | 15.78 | 16.06 | 16.06 | 6,400 |
Mar 05, 2024 | 16.00 | 16.04 | 15.60 | 16.01 | 16.01 | 10,900 |
Mar 04, 2024 | 16.03 | 16.23 | 15.92 | 16.14 | 16.14 | 7,600 |
Mar 01, 2024 | 16.05 | 16.60 | 16.03 | 16.22 | 16.22 | 6,300 |
Feb 29, 2024 | 16.24 | 16.51 | 16.05 | 16.35 | 16.35 | 17,400 |
Feb 28, 2024 | 15.65 | 16.51 | 15.65 | 15.96 | 15.96 | 5,600 |
Feb 27, 2024 | 15.97 | 16.56 | 15.78 | 15.95 | 15.95 | 7,500 |
Feb 26, 2024 | 16.17 | 16.23 | 15.69 | 16.04 | 16.04 | 5,000 |
Feb 23, 2024 | 14.88 | 16.83 | 14.88 | 16.17 | 16.17 | 9,000 |
Feb 22, 2024 | 15.56 | 15.95 | 15.56 | 15.72 | 15.72 | 15,700 |
Feb 21, 2024 | 15.45 | 15.89 | 15.45 | 15.66 | 15.66 | 8,800 |
Feb 20, 2024 | 15.64 | 16.29 | 15.34 | 15.68 | 15.68 | 15,400 |
Feb 16, 2024 | 16.66 | 16.66 | 15.57 | 15.94 | 15.94 | 10,800 |
Feb 15, 2024 | 15.53 | 17.23 | 15.53 | 16.57 | 16.57 | 18,100 |
Feb 14, 2024 | 15.97 | 16.17 | 15.42 | 16.01 | 16.01 | 8,100 |
Feb 13, 2024 | 15.34 | 15.78 | 15.34 | 15.66 | 15.66 | 19,700 |
Feb 12, 2024 | 16.00 | 16.07 | 15.67 | 15.67 | 15.67 | 23,600 |
Feb 09, 2024 | 15.82 | 16.12 | 15.82 | 15.82 | 15.82 | 12,300 |
Feb 08, 2024 | 15.85 | 15.86 | 15.80 | 15.82 | 15.82 | 9,700 |
Feb 07, 2024 | 15.83 | 15.97 | 15.77 | 15.83 | 15.83 | 7,400 |
Feb 06, 2024 | 15.83 | 16.17 | 15.65 | 15.90 | 15.90 | 5,400 |
Feb 05, 2024 | 15.31 | 16.01 | 14.51 | 15.89 | 15.89 | 13,000 |
Feb 02, 2024 | 15.57 | 16.20 | 15.49 | 15.49 | 15.49 | 12,200 |
Feb 01, 2024 | 15.75 | 15.90 | 15.72 | 15.90 | 15.90 | 10,800 |
Jan 31, 2024 | 15.93 | 16.28 | 15.75 | 15.75 | 15.75 | 17,900 |
Jan 30, 2024 | 16.45 | 16.50 | 15.75 | 15.76 | 15.76 | 13,000 |
Jan 29, 2024 | 15.81 | 16.19 | 15.81 | 16.10 | 16.10 | 7,800 |
Jan 26, 2024 | 16.29 | 16.29 | 15.75 | 15.99 | 15.99 | 4,800 |
Jan 25, 2024 | 16.14 | 16.14 | 15.85 | 16.02 | 16.02 | 6,800 |
Jan 24, 2024 | 16.24 | 16.24 | 15.65 | 15.78 | 15.78 | 11,200 |
Jan 23, 2024 | 16.15 | 16.39 | 15.86 | 15.86 | 15.86 | 10,100 |
Jan 22, 2024 | 16.03 | 16.70 | 15.62 | 15.99 | 15.99 | 19,500 |
Jan 19, 2024 | 15.90 | 16.00 | 15.87 | 15.87 | 15.87 | 7,900 |
Jan 18, 2024 | 15.92 | 16.00 | 15.68 | 15.69 | 15.69 | 16,500 |
Jan 17, 2024 | 15.47 | 15.91 | 15.40 | 15.70 | 15.70 | 9,400 |
Jan 16, 2024 | 15.62 | 16.22 | 15.32 | 15.84 | 15.84 | 44,700 |
Jan 12, 2024 | 16.10 | 16.35 | 15.98 | 16.02 | 16.02 | 33,200 |
Jan 11, 2024 | 16.19 | 16.25 | 15.61 | 15.96 | 15.96 | 14,200 |
Jan 10, 2024 | 15.50 | 16.25 | 15.44 | 15.98 | 15.98 | 34,100 |
Jan 09, 2024 | 15.10 | 16.19 | 13.78 | 15.71 | 15.71 | 14,600 |
Jan 08, 2024 | 15.68 | 15.93 | 15.38 | 15.53 | 15.53 | 16,100 |
Jan 05, 2024 | 14.86 | 15.60 | 14.86 | 15.43 | 15.43 | 11,500 |
Jan 04, 2024 | 15.76 | 15.84 | 15.02 | 15.07 | 15.07 | 41,700 |
Jan 03, 2024 | 15.92 | 16.20 | 15.27 | 15.73 | 15.73 | 21,300 |
Jan 02, 2024 | 16.71 | 17.21 | 16.22 | 16.27 | 16.27 | 28,200 |
Dec 29, 2023 | 16.76 | 17.30 | 16.19 | 17.22 | 17.22 | 133,500 |
Dec 28, 2023 | 16.79 | 16.99 | 16.45 | 16.53 | 16.53 | 15,800 |
Dec 27, 2023 | 15.81 | 16.73 | 15.62 | 16.58 | 16.58 | 11,200 |
Dec 26, 2023 | 16.30 | 16.90 | 16.19 | 16.42 | 16.42 | 14,900 |
Dec 22, 2023 | 16.50 | 16.70 | 15.81 | 15.99 | 15.99 | 14,500 |
Dec 21, 2023 | 15.79 | 16.50 | 15.74 | 16.36 | 16.36 | 19,500 |
Dec 20, 2023 | 15.70 | 16.70 | 15.53 | 15.80 | 15.80 | 18,200 |
Dec 19, 2023 | 15.64 | 16.73 | 15.64 | 16.00 | 16.00 | 27,400 |
Dec 18, 2023 | 15.73 | 16.13 | 15.18 | 15.79 | 15.79 | 20,900 |
Dec 15, 2023 | 17.00 | 17.00 | 14.87 | 15.85 | 15.85 | 148,600 |
Dec 14, 2023 | 16.71 | 17.19 | 16.26 | 16.94 | 16.94 | 84,300 |
Dec 13, 2023 | 15.07 | 16.69 | 15.07 | 16.35 | 16.35 | 64,900 |
Dec 12, 2023 | 15.23 | 16.02 | 14.60 | 15.15 | 15.15 | 27,900 |
Dec 11, 2023 | 14.86 | 15.30 | 14.19 | 15.00 | 15.00 | 28,000 |
Dec 08, 2023 | 14.91 | 15.27 | 14.31 | 14.70 | 14.70 | 20,700 |
Dec 07, 2023 | 14.57 | 15.10 | 14.51 | 14.79 | 14.79 | 23,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |