Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.58 | 16.73 | 16.58 | 16.69 | 16.69 | 6,333 |
Apr 24, 2024 | 16.94 | 16.94 | 16.73 | 16.82 | 16.82 | 34,300 |
Apr 23, 2024 | 16.81 | 17.03 | 16.75 | 16.95 | 16.95 | 13,200 |
Apr 22, 2024 | 16.70 | 16.81 | 16.59 | 16.69 | 16.69 | 17,900 |
Apr 19, 2024 | 16.56 | 16.69 | 16.51 | 16.57 | 16.57 | 8,000 |
Apr 18, 2024 | 16.76 | 16.77 | 16.57 | 16.63 | 16.63 | 12,800 |
Apr 17, 2024 | 17.05 | 17.09 | 16.77 | 16.77 | 16.77 | 22,900 |
Apr 16, 2024 | 16.89 | 16.99 | 16.80 | 16.95 | 16.95 | 9,000 |
Apr 15, 2024 | 17.25 | 17.29 | 16.91 | 16.96 | 16.96 | 44,900 |
Apr 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 17.09 | 9,200 |
Apr 11, 2024 | 17.55 | 17.59 | 17.34 | 17.57 | 17.57 | 13,000 |
Apr 10, 2024 | 17.65 | 17.68 | 17.45 | 17.50 | 17.50 | 15,000 |
Apr 09, 2024 | 17.92 | 17.93 | 17.78 | 17.91 | 17.91 | 18,700 |
Apr 08, 2024 | 17.90 | 18.00 | 17.79 | 17.79 | 17.79 | 18,700 |
Apr 05, 2024 | 17.58 | 17.88 | 17.58 | 17.87 | 17.87 | 9,200 |
Apr 04, 2024 | 17.90 | 18.00 | 17.57 | 17.62 | 17.62 | 12,500 |
Apr 03, 2024 | 17.41 | 17.79 | 17.41 | 17.74 | 17.74 | 8,900 |
Apr 02, 2024 | 17.62 | 17.62 | 17.38 | 17.50 | 17.50 | 15,500 |
Apr 01, 2024 | 17.80 | 17.86 | 17.72 | 17.76 | 17.76 | 26,200 |
Mar 28, 2024 | 17.86 | 17.98 | 17.84 | 17.85 | 17.85 | 18,800 |
Mar 27, 2024 | 18.04 | 18.05 | 17.75 | 17.82 | 17.82 | 18,300 |
Mar 26, 2024 | 17.97 | 18.15 | 17.97 | 18.05 | 18.05 | 21,500 |
Mar 25, 2024 | 17.77 | 17.91 | 17.77 | 17.85 | 17.85 | 14,000 |
Mar 22, 2024 | 18.09 | 18.09 | 17.83 | 17.85 | 17.85 | 11,300 |
Mar 21, 2024 | 18.14 | 18.20 | 18.08 | 18.13 | 18.13 | 14,400 |
Mar 20, 2024 | 17.63 | 18.09 | 17.63 | 18.08 | 18.08 | 28,600 |
Mar 19, 2024 | 17.57 | 17.72 | 17.54 | 17.66 | 17.66 | 13,200 |
Mar 18, 2024 | 17.62 | 17.71 | 17.55 | 17.64 | 17.64 | 9,400 |
Mar 15, 2024 | 17.60 | 17.74 | 17.60 | 17.61 | 17.61 | 9,900 |
Mar 14, 2024 | 17.83 | 17.83 | 17.63 | 17.72 | 17.72 | 7,800 |
Mar 13, 2024 | 17.83 | 18.02 | 17.83 | 17.86 | 17.86 | 20,500 |
Mar 12, 2024 | 17.68 | 17.85 | 17.66 | 17.83 | 17.83 | 15,700 |
Mar 11, 2024 | 17.46 | 17.67 | 17.45 | 17.61 | 17.61 | 13,400 |
Mar 08, 2024 | 17.80 | 17.93 | 17.54 | 17.60 | 17.60 | 15,800 |
Mar 07, 2024 | 17.73 | 17.83 | 17.70 | 17.79 | 17.79 | 20,500 |
Mar 06, 2024 | 17.60 | 17.70 | 17.58 | 17.64 | 17.64 | 12,800 |
Mar 05, 2024 | 17.67 | 17.67 | 17.46 | 17.50 | 17.50 | 21,600 |
Mar 04, 2024 | 17.78 | 17.97 | 17.70 | 17.77 | 17.77 | 22,100 |
Mar 01, 2024 | 17.97 | 17.97 | 17.81 | 17.97 | 17.97 | 20,300 |
Feb 29, 2024 | 17.87 | 18.00 | 17.79 | 17.98 | 17.98 | 16,300 |
Feb 28, 2024 | 17.63 | 17.82 | 17.63 | 17.76 | 17.76 | 17,100 |
Feb 27, 2024 | 17.65 | 17.88 | 17.65 | 17.78 | 17.78 | 16,300 |
Feb 26, 2024 | 17.63 | 17.70 | 17.60 | 17.63 | 17.63 | 16,000 |
Feb 23, 2024 | 17.64 | 17.75 | 17.62 | 17.64 | 17.64 | 23,200 |
Feb 22, 2024 | 17.58 | 17.62 | 17.47 | 17.62 | 17.62 | 16,000 |
Feb 21, 2024 | 17.53 | 17.54 | 17.41 | 17.47 | 17.47 | 34,700 |
Feb 20, 2024 | 17.95 | 17.95 | 17.63 | 17.64 | 17.64 | 30,100 |
Feb 16, 2024 | 18.01 | 18.06 | 17.90 | 17.93 | 17.93 | 15,600 |
Feb 15, 2024 | 18.13 | 18.13 | 17.91 | 18.07 | 18.07 | 40,800 |
Feb 14, 2024 | 17.97 | 18.10 | 17.79 | 18.09 | 18.09 | 24,300 |
Feb 13, 2024 | 18.14 | 18.14 | 17.82 | 17.92 | 17.92 | 28,400 |
Feb 12, 2024 | 18.50 | 18.50 | 18.40 | 18.47 | 18.47 | 36,700 |
Feb 09, 2024 | 18.32 | 18.53 | 18.31 | 18.50 | 18.50 | 40,000 |
Feb 08, 2024 | 18.06 | 18.25 | 18.06 | 18.22 | 18.22 | 21,400 |
Feb 07, 2024 | 17.97 | 18.05 | 17.82 | 17.99 | 17.99 | 23,400 |
Feb 06, 2024 | 17.82 | 18.00 | 17.82 | 17.97 | 17.97 | 12,300 |
Feb 05, 2024 | 17.92 | 17.95 | 17.75 | 17.86 | 17.86 | 23,400 |
Feb 02, 2024 | 18.00 | 18.03 | 17.83 | 17.97 | 17.97 | 17,400 |
Feb 01, 2024 | 17.81 | 18.09 | 17.76 | 18.06 | 18.06 | 16,300 |
Jan 31, 2024 | 17.74 | 17.88 | 17.66 | 17.66 | 17.66 | 11,700 |
Jan 30, 2024 | 17.92 | 17.92 | 17.68 | 17.76 | 17.76 | 12,400 |
Jan 29, 2024 | 17.61 | 17.90 | 17.59 | 17.90 | 17.90 | 21,000 |
Jan 26, 2024 | 17.63 | 17.75 | 17.62 | 17.66 | 17.66 | 17,100 |
Jan 25, 2024 | 17.61 | 17.71 | 17.54 | 17.61 | 17.61 | 23,100 |
Jan 24, 2024 | 17.73 | 17.79 | 17.47 | 17.56 | 17.56 | 24,500 |
Jan 23, 2024 | 17.48 | 17.60 | 17.46 | 17.59 | 17.59 | 27,900 |
Jan 22, 2024 | 17.38 | 17.67 | 17.38 | 17.45 | 17.45 | 29,500 |
Jan 19, 2024 | 17.14 | 17.17 | 16.97 | 17.13 | 17.13 | 19,800 |
Jan 18, 2024 | 16.81 | 17.16 | 16.81 | 17.16 | 17.16 | 21,500 |
Jan 17, 2024 | 16.12 | 16.34 | 16.12 | 16.29 | 16.29 | 13,400 |
Jan 16, 2024 | 16.20 | 16.40 | 16.17 | 16.35 | 16.35 | 30,100 |
Jan 12, 2024 | 16.51 | 16.59 | 16.25 | 16.32 | 16.32 | 13,000 |
Jan 11, 2024 | 16.48 | 16.50 | 16.22 | 16.43 | 16.43 | 17,300 |
Jan 10, 2024 | 16.68 | 16.68 | 16.50 | 16.55 | 16.55 | 16,200 |
Jan 09, 2024 | 16.63 | 16.73 | 16.60 | 16.60 | 16.60 | 6,600 |
Jan 08, 2024 | 16.54 | 16.85 | 16.53 | 16.82 | 16.82 | 15,600 |
Jan 05, 2024 | 16.48 | 16.73 | 16.44 | 16.58 | 16.58 | 18,000 |
Jan 04, 2024 | 16.60 | 16.71 | 16.57 | 16.61 | 16.61 | 7,600 |
Jan 03, 2024 | 16.87 | 16.87 | 16.67 | 16.67 | 16.67 | 25,200 |
Jan 02, 2024 | 17.25 | 17.25 | 17.03 | 17.06 | 17.06 | 11,800 |
Dec 29, 2023 | 17.42 | 17.49 | 17.32 | 17.34 | 17.34 | 56,200 |
Dec 28, 2023 | 17.41 | 17.56 | 17.41 | 17.46 | 17.46 | 23,400 |
Dec 27, 2023 | 17.40 | 17.56 | 17.33 | 17.51 | 17.51 | 43,200 |
Dec 26, 2023 | 17.29 | 17.45 | 17.13 | 17.45 | 17.45 | 29,300 |
Dec 22, 2023 | 17.28 | 17.45 | 17.25 | 17.29 | 17.29 | 24,200 |
Dec 21, 2023 | 17.25 | 17.31 | 17.16 | 17.28 | 17.28 | 11,600 |
Dec 20, 2023 | 17.52 | 17.59 | 17.15 | 17.15 | 17.15 | 33,600 |
Dec 19, 2023 | 17.20 | 17.52 | 17.20 | 17.52 | 17.52 | 34,400 |
Dec 18, 2023 | 17.05 | 17.19 | 16.89 | 17.02 | 17.02 | 28,300 |
Dec 15, 2023 | 16.94 | 17.07 | 16.77 | 16.83 | 16.83 | 18,000 |
Dec 14, 2023 | 16.96 | 17.24 | 16.86 | 16.95 | 16.95 | 32,600 |
Dec 13, 2023 | 16.40 | 16.83 | 16.27 | 16.74 | 16.74 | 25,600 |
Dec 12, 2023 | 16.35 | 16.40 | 16.26 | 16.36 | 16.36 | 19,100 |
Dec 11, 2023 | 16.15 | 16.39 | 16.15 | 16.33 | 16.33 | 24,200 |
Dec 08, 2023 | 16.08 | 16.26 | 16.08 | 16.19 | 16.19 | 14,100 |
Dec 07, 2023 | 16.10 | 16.10 | 15.93 | 15.97 | 15.97 | 637,500 |
Dec 06, 2023 | 16.15 | 16.31 | 16.03 | 16.17 | 16.17 | 176,000 |
Dec 05, 2023 | 16.12 | 16.13 | 16.00 | 16.01 | 16.01 | 13,400 |
Dec 04, 2023 | 16.25 | 16.41 | 16.17 | 16.23 | 16.23 | 11,200 |
Dec 01, 2023 | 16.03 | 16.45 | 16.02 | 16.41 | 16.41 | 26,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |