Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.46 | 15.62 | 15.45 | 15.45 | 15.45 | 366,600 |
Apr 29, 2024 | 15.60 | 15.85 | 15.44 | 15.56 | 15.56 | 329,300 |
Apr 26, 2024 | 15.34 | 15.60 | 15.25 | 15.47 | 15.47 | 260,500 |
Apr 25, 2024 | 15.13 | 15.45 | 14.90 | 15.31 | 15.31 | 499,500 |
Apr 24, 2024 | 15.86 | 15.95 | 15.16 | 15.24 | 15.24 | 316,400 |
Apr 23, 2024 | 15.70 | 16.00 | 15.51 | 15.59 | 15.59 | 359,300 |
Apr 22, 2024 | 15.84 | 16.06 | 15.48 | 15.72 | 15.72 | 459,000 |
Apr 19, 2024 | 16.02 | 16.20 | 15.43 | 15.72 | 15.72 | 639,900 |
Apr 18, 2024 | 16.37 | 16.45 | 15.94 | 16.10 | 16.10 | 490,000 |
Apr 17, 2024 | 16.49 | 16.57 | 16.00 | 16.40 | 16.40 | 348,600 |
Apr 16, 2024 | 16.06 | 16.45 | 15.86 | 16.20 | 16.20 | 547,600 |
Apr 15, 2024 | 15.95 | 16.19 | 15.75 | 15.80 | 15.80 | 321,900 |
Apr 12, 2024 | 16.01 | 16.20 | 15.63 | 15.91 | 15.91 | 667,100 |
Apr 11, 2024 | 16.25 | 16.41 | 15.93 | 16.17 | 16.17 | 340,900 |
Apr 10, 2024 | 16.01 | 16.43 | 15.96 | 16.27 | 16.27 | 252,400 |
Apr 09, 2024 | 16.87 | 17.16 | 16.21 | 16.47 | 16.47 | 491,900 |
Apr 08, 2024 | 17.12 | 17.20 | 16.74 | 16.88 | 16.88 | 290,100 |
Apr 05, 2024 | 16.30 | 17.25 | 16.30 | 17.02 | 17.02 | 569,700 |
Apr 04, 2024 | 16.32 | 17.15 | 16.32 | 16.54 | 16.54 | 625,800 |
Apr 03, 2024 | 15.76 | 16.24 | 15.72 | 16.23 | 16.23 | 402,100 |
Apr 02, 2024 | 15.95 | 16.05 | 15.65 | 15.93 | 15.93 | 262,900 |
Apr 01, 2024 | 16.15 | 16.20 | 15.60 | 16.05 | 16.05 | 308,600 |
Mar 28, 2024 | 16.60 | 16.73 | 15.80 | 16.09 | 16.09 | 309,300 |
Mar 27, 2024 | 16.41 | 16.77 | 15.81 | 16.50 | 16.50 | 359,300 |
Mar 26, 2024 | 16.09 | 16.71 | 15.90 | 16.14 | 16.14 | 397,400 |
Mar 25, 2024 | 16.10 | 16.51 | 15.63 | 15.71 | 15.71 | 294,300 |
Mar 22, 2024 | 15.97 | 16.13 | 15.85 | 16.07 | 16.07 | 364,200 |
Mar 21, 2024 | 16.10 | 16.52 | 15.88 | 15.95 | 15.95 | 363,200 |
Mar 20, 2024 | 15.30 | 16.14 | 15.11 | 15.93 | 15.93 | 413,400 |
Mar 19, 2024 | 15.50 | 15.60 | 15.12 | 15.30 | 15.30 | 404,000 |
Mar 18, 2024 | 15.76 | 15.91 | 15.35 | 15.53 | 15.53 | 286,800 |
Mar 15, 2024 | 15.56 | 15.87 | 15.56 | 15.65 | 15.65 | 266,100 |
Mar 14, 2024 | 16.55 | 16.55 | 15.34 | 15.54 | 15.54 | 531,000 |
Mar 13, 2024 | 16.58 | 17.12 | 16.37 | 16.69 | 16.69 | 295,300 |
Mar 12, 2024 | 15.80 | 16.48 | 15.34 | 16.48 | 16.48 | 793,600 |
Mar 11, 2024 | 16.32 | 16.54 | 15.90 | 15.91 | 15.91 | 306,700 |
Mar 08, 2024 | 17.05 | 17.05 | 15.92 | 16.23 | 16.23 | 404,200 |
Mar 07, 2024 | 16.68 | 17.03 | 16.68 | 16.73 | 16.73 | 777,700 |
Mar 06, 2024 | 17.05 | 17.30 | 16.82 | 16.82 | 16.82 | 238,100 |
Mar 05, 2024 | 17.20 | 17.80 | 16.60 | 16.96 | 16.96 | 583,900 |
Mar 04, 2024 | 18.47 | 18.47 | 17.26 | 17.28 | 17.28 | 583,800 |
Mar 01, 2024 | 17.50 | 18.49 | 17.24 | 18.19 | 18.19 | 478,800 |
Feb 29, 2024 | 17.86 | 18.35 | 17.02 | 17.22 | 17.22 | 529,600 |
Feb 28, 2024 | 17.92 | 17.92 | 17.10 | 17.26 | 17.26 | 323,600 |
Feb 27, 2024 | 18.00 | 18.51 | 17.83 | 17.91 | 17.91 | 465,800 |
Feb 26, 2024 | 16.49 | 17.76 | 16.42 | 17.63 | 17.63 | 300,400 |
Feb 23, 2024 | 16.89 | 16.93 | 16.44 | 16.49 | 16.49 | 770,300 |
Feb 22, 2024 | 16.92 | 17.24 | 16.42 | 16.80 | 16.80 | 456,500 |
Feb 21, 2024 | 17.11 | 17.60 | 16.42 | 16.59 | 16.59 | 345,900 |
Feb 20, 2024 | 17.23 | 17.58 | 16.85 | 17.00 | 17.00 | 352,300 |
Feb 16, 2024 | 16.75 | 17.22 | 16.57 | 17.20 | 17.20 | 442,200 |
Feb 15, 2024 | 17.57 | 17.60 | 16.63 | 16.75 | 16.75 | 934,200 |
Feb 14, 2024 | 17.32 | 17.68 | 16.94 | 17.45 | 17.45 | 527,300 |
Feb 13, 2024 | 17.00 | 17.71 | 16.80 | 16.96 | 16.96 | 570,200 |
Feb 12, 2024 | 17.00 | 17.41 | 17.00 | 17.20 | 17.20 | 406,700 |
Feb 09, 2024 | 16.48 | 17.08 | 16.13 | 17.01 | 17.01 | 472,600 |
Feb 08, 2024 | 16.26 | 16.52 | 15.55 | 16.28 | 16.28 | 571,600 |
Feb 07, 2024 | 17.20 | 17.30 | 16.29 | 16.34 | 16.34 | 576,500 |
Feb 06, 2024 | 17.44 | 18.07 | 17.00 | 17.19 | 17.19 | 548,800 |
Feb 05, 2024 | 18.06 | 18.06 | 17.46 | 17.57 | 17.57 | 305,900 |
Feb 02, 2024 | 18.39 | 18.39 | 17.37 | 18.31 | 18.31 | 457,600 |
Feb 01, 2024 | 18.80 | 19.10 | 18.47 | 18.52 | 18.52 | 329,100 |
Jan 31, 2024 | 18.41 | 19.27 | 18.35 | 18.35 | 18.35 | 407,700 |
Jan 30, 2024 | 19.09 | 19.09 | 18.22 | 18.40 | 18.40 | 436,100 |
Jan 29, 2024 | 17.96 | 19.17 | 17.73 | 19.07 | 19.07 | 306,400 |
Jan 26, 2024 | 17.88 | 18.19 | 17.68 | 17.89 | 17.89 | 242,200 |
Jan 25, 2024 | 17.28 | 17.92 | 17.00 | 17.88 | 17.88 | 286,500 |
Jan 24, 2024 | 17.31 | 17.45 | 16.95 | 16.99 | 16.99 | 348,100 |
Jan 23, 2024 | 17.19 | 17.62 | 16.82 | 17.04 | 17.04 | 719,200 |
Jan 22, 2024 | 16.90 | 17.28 | 16.52 | 17.13 | 17.13 | 676,300 |
Jan 19, 2024 | 17.22 | 17.87 | 16.95 | 17.17 | 17.17 | 421,800 |
Jan 18, 2024 | 17.33 | 17.73 | 16.88 | 17.18 | 17.18 | 469,500 |
Jan 17, 2024 | 17.27 | 17.40 | 17.01 | 17.24 | 17.24 | 522,800 |
Jan 16, 2024 | 17.67 | 18.05 | 17.39 | 17.42 | 17.42 | 522,900 |
Jan 12, 2024 | 19.01 | 19.26 | 17.86 | 17.94 | 17.94 | 683,800 |
Jan 11, 2024 | 19.67 | 19.67 | 18.75 | 18.86 | 18.86 | 688,900 |
Jan 10, 2024 | 18.80 | 20.11 | 18.80 | 19.85 | 19.85 | 886,200 |
Jan 09, 2024 | 19.74 | 19.76 | 17.36 | 18.83 | 18.83 | 2,071,300 |
Jan 08, 2024 | 19.57 | 20.64 | 19.52 | 20.24 | 20.24 | 567,000 |
Jan 05, 2024 | 20.00 | 20.18 | 19.35 | 19.55 | 19.55 | 615,400 |
Jan 04, 2024 | 19.58 | 20.67 | 19.50 | 20.04 | 20.04 | 720,600 |
Jan 03, 2024 | 18.64 | 19.72 | 18.52 | 19.59 | 19.59 | 922,600 |
Jan 02, 2024 | 19.20 | 19.49 | 18.31 | 18.81 | 18.81 | 795,400 |
Dec 29, 2023 | 20.41 | 21.12 | 19.81 | 19.88 | 19.88 | 762,500 |
Dec 28, 2023 | 20.54 | 21.33 | 20.06 | 20.16 | 20.16 | 786,700 |
Dec 27, 2023 | 20.36 | 20.50 | 19.59 | 20.47 | 20.47 | 706,600 |
Dec 26, 2023 | 18.42 | 20.15 | 18.31 | 19.99 | 19.99 | 1,632,700 |
Dec 22, 2023 | 16.73 | 17.85 | 16.63 | 17.56 | 17.56 | 600,000 |
Dec 21, 2023 | 16.77 | 16.77 | 16.15 | 16.37 | 16.37 | 268,200 |
Dec 20, 2023 | 17.48 | 17.70 | 16.55 | 16.58 | 16.58 | 643,200 |
Dec 19, 2023 | 17.82 | 18.20 | 17.22 | 17.48 | 17.48 | 548,300 |
Dec 18, 2023 | 17.55 | 17.82 | 17.12 | 17.73 | 17.73 | 765,300 |
Dec 15, 2023 | 16.55 | 17.29 | 16.40 | 17.27 | 17.27 | 1,006,000 |
Dec 14, 2023 | 15.33 | 16.54 | 14.95 | 16.52 | 16.52 | 1,374,200 |
Dec 13, 2023 | 14.77 | 15.12 | 14.16 | 15.12 | 15.12 | 357,200 |
Dec 12, 2023 | 14.20 | 14.80 | 14.10 | 14.73 | 14.73 | 339,100 |
Dec 11, 2023 | 14.65 | 14.65 | 13.93 | 14.20 | 14.20 | 541,400 |
Dec 08, 2023 | 13.67 | 14.66 | 13.41 | 14.62 | 14.62 | 646,600 |
Dec 07, 2023 | 13.47 | 14.12 | 13.24 | 13.67 | 13.67 | 429,800 |
Dec 06, 2023 | 13.43 | 13.84 | 13.32 | 13.33 | 13.33 | 308,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |