Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 14.99 | 79,127 |
May 02, 2024 | 15.38 | 15.57 | 15.23 | 15.23 | 15.23 | 34,000 |
May 01, 2024 | 15.47 | 15.63 | 15.21 | 15.63 | 15.63 | 93,500 |
Apr 30, 2024 | 15.34 | 15.40 | 15.19 | 15.37 | 15.37 | 52,200 |
Apr 29, 2024 | 15.40 | 15.47 | 15.27 | 15.27 | 15.27 | 59,100 |
Apr 26, 2024 | 15.34 | 15.56 | 15.27 | 15.51 | 15.51 | 1,051,900 |
Apr 25, 2024 | 15.91 | 15.93 | 15.51 | 15.51 | 15.51 | 72,600 |
Apr 24, 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 15.59 | 65,900 |
Apr 23, 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 15.62 | 3,754,700 |
Apr 22, 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 15.90 | 178,400 |
Apr 19, 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 16.55 | 61,700 |
Apr 18, 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 16.60 | 78,600 |
Apr 17, 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 16.43 | 29,500 |
Apr 16, 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 16.60 | 49,300 |
Apr 15, 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 17.00 | 82,800 |
Apr 12, 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 16.64 | 3,244,500 |
Apr 11, 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 16.15 | 69,300 |
Apr 10, 2024 | 16.30 | 16.42 | 16.14 | 16.24 | 16.24 | 59,100 |
Apr 09, 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 16.06 | 37,300 |
Apr 08, 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 16.08 | 56,800 |
Apr 05, 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 16.29 | 56,000 |
Apr 04, 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 16.29 | 45,400 |
Apr 03, 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 15.96 | 35,500 |
Apr 02, 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 16.02 | 245,400 |
Apr 01, 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 15.83 | 45,900 |
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 15.85 | 40,500 |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 15.71 | 20,200 |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 15.80 | 52,200 |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 15.91 | 46,100 |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 15.94 | 46,600 |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | 181,400 |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 15.82 | 100,300 |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 16.05 | 67,000 |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 16.29 | 35,100 |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 16.52 | 230,900 |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 16.37 | 125,000 |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 16.04 | 576,000 |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.08 | 16.08 | 2,647,800 |
Mar 11, 2024 | 16.37 | 16.51 | 16.17 | 16.27 | 16.27 | 32,000 |
Mar 08, 2024 | 16.01 | 16.61 | 16.01 | 16.30 | 16.30 | 57,600 |
Mar 07, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 16.13 | 27,400 |
Mar 06, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 16.06 | 57,600 |
Mar 05, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 16.08 | 134,500 |
Mar 04, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 15.79 | 44,800 |
Mar 01, 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 15.62 | 70,600 |
Feb 29, 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 15.58 | 33,700 |
Feb 28, 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 15.68 | 44,000 |
Feb 27, 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 15.52 | 51,900 |
Feb 26, 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 15.62 | 68,200 |
Feb 23, 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 15.80 | 24,800 |
Feb 22, 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 16.06 | 197,400 |
Feb 21, 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 16.02 | 87,500 |
Feb 20, 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 16.23 | 31,300 |
Feb 16, 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 16.09 | 54,900 |
Feb 15, 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 16.16 | 32,300 |
Feb 14, 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 16.14 | 50,700 |
Feb 13, 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 16.35 | 136,300 |
Feb 12, 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 16.02 | 62,000 |
Feb 09, 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 15.71 | 61,500 |
Feb 08, 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 15.62 | 23,200 |
Feb 07, 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 15.67 | 58,300 |
Feb 06, 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 15.66 | 31,100 |
Feb 05, 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 15.83 | 49,200 |
Feb 02, 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 16.06 | 57,800 |
Feb 01, 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 16.00 | 75,200 |
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 16.11 | 80,700 |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 15.71 | 61,700 |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 15.68 | 28,800 |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 15.66 | 37,700 |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 15.75 | 38,500 |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 15.64 | 67,800 |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 15.45 | 63,700 |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 15.71 | 57,100 |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 15.99 | 76,500 |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 16.24 | 31,400 |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 16.57 | 115,600 |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 16.39 | 107,200 |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 16.00 | 57,600 |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 15.94 | 69,500 |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 15.85 | 28,200 |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 16.02 | 54,400 |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 16.21 | 81,600 |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 16.45 | 53,300 |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 16.79 | 43,700 |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 16.89 | 40,000 |
Jan 02, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 16.70 | 90,400 |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 16.75 | 112,600 |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 16.71 | 27,400 |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 16.74 | 68,900 |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 17.11 | 39,000 |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 17.26 | 47,100 |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 17.34 | 67,400 |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 17.55 | 173,600 |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 16.97 | 38,900 |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 16.61 | 31,100 |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 16.46 | 35,000 |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 16.11 | 198,500 |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 16.24 | 68,500 |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 16.47 | 97,600 |
Dec 11, 2023 | 16.96 | 16.96 | 16.72 | 16.73 | 16.73 | 63,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |