Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.97 | 16.14 | 15.95 | 16.13 | 16.13 | 8,493 |
Apr 22, 2024 | 15.81 | 15.95 | 15.78 | 15.88 | 15.88 | 11,100 |
Apr 19, 2024 | 15.88 | 15.89 | 15.77 | 15.77 | 15.77 | 8,100 |
Apr 18, 2024 | 15.95 | 16.13 | 15.94 | 15.97 | 15.97 | 8,200 |
Apr 17, 2024 | 15.97 | 16.25 | 15.91 | 15.91 | 15.91 | 23,600 |
Apr 16, 2024 | 15.98 | 16.02 | 15.93 | 15.93 | 15.93 | 70,600 |
Apr 15, 2024 | 16.12 | 16.12 | 15.95 | 16.00 | 16.00 | 66,000 |
Apr 12, 2024 | 16.34 | 16.34 | 16.15 | 16.17 | 16.17 | 61,800 |
Apr 11, 2024 | 16.46 | 16.52 | 16.29 | 16.50 | 16.50 | 12,100 |
Apr 10, 2024 | 16.29 | 16.34 | 16.28 | 16.31 | 16.31 | 28,600 |
Apr 09, 2024 | 16.33 | 16.41 | 16.33 | 16.39 | 16.39 | 10,900 |
Apr 08, 2024 | 16.49 | 16.49 | 16.34 | 16.37 | 16.37 | 10,900 |
Apr 05, 2024 | 16.42 | 16.54 | 16.42 | 16.50 | 16.50 | 7,700 |
Apr 04, 2024 | 16.68 | 16.73 | 16.47 | 16.47 | 16.47 | 7,400 |
Apr 03, 2024 | 16.55 | 16.71 | 16.55 | 16.61 | 16.61 | 14,800 |
Apr 02, 2024 | 16.60 | 16.62 | 16.56 | 16.60 | 16.60 | 27,700 |
Apr 01, 2024 | 16.63 | 16.82 | 16.63 | 16.80 | 16.80 | 20,900 |
Mar 28, 2024 | 16.89 | 16.89 | 16.79 | 16.81 | 16.81 | 10,000 |
Mar 27, 2024 | 16.96 | 17.06 | 16.96 | 17.06 | 17.06 | 4,700 |
Mar 26, 2024 | 16.89 | 16.92 | 16.85 | 16.85 | 16.85 | 13,500 |
Mar 25, 2024 | 16.93 | 16.93 | 16.85 | 16.87 | 16.87 | 18,200 |
Mar 22, 2024 | 17.07 | 17.09 | 17.01 | 17.06 | 17.06 | 5,400 |
Mar 21, 2024 | 17.29 | 17.32 | 17.25 | 17.27 | 17.27 | 12,400 |
Mar 20, 2024 | 17.07 | 17.39 | 17.06 | 17.33 | 17.33 | 4,700 |
Mar 19, 2024 | 17.05 | 17.10 | 17.04 | 17.06 | 17.06 | 5,500 |
Mar 18, 2024 | 16.95 | 17.00 | 16.90 | 16.92 | 16.92 | 3,600 |
Mar 15, 2024 | 17.13 | 17.16 | 17.01 | 17.09 | 17.09 | 10,200 |
Mar 14, 2024 | 17.10 | 17.19 | 17.02 | 17.08 | 17.08 | 4,100 |
Mar 13, 2024 | 17.15 | 17.28 | 17.13 | 17.28 | 17.28 | 5,800 |
Mar 12, 2024 | 17.00 | 17.32 | 17.00 | 17.28 | 17.28 | 22,600 |
Mar 11, 2024 | 17.05 | 17.06 | 16.98 | 17.05 | 17.05 | 6,000 |
Mar 08, 2024 | 17.37 | 17.54 | 17.31 | 17.51 | 17.51 | 6,300 |
Mar 07, 2024 | 17.74 | 17.94 | 17.29 | 17.56 | 17.56 | 13,100 |
Mar 06, 2024 | 18.66 | 18.72 | 18.58 | 18.63 | 18.63 | 3,200 |
Mar 05, 2024 | 18.42 | 18.47 | 18.29 | 18.29 | 18.29 | 4,800 |
Mar 04, 2024 | 18.29 | 18.44 | 18.29 | 18.44 | 18.44 | 6,000 |
Mar 01, 2024 | 18.52 | 18.70 | 18.44 | 18.66 | 18.66 | 136,000 |
Feb 29, 2024 | 18.27 | 18.27 | 18.15 | 18.22 | 18.22 | 4,700 |
Feb 28, 2024 | 18.05 | 18.14 | 18.05 | 18.07 | 18.07 | 4,500 |
Feb 27, 2024 | 18.04 | 18.11 | 18.02 | 18.09 | 18.09 | 16,800 |
Feb 26, 2024 | 18.05 | 18.06 | 17.96 | 18.00 | 18.00 | 4,600 |
Feb 23, 2024 | 18.16 | 18.19 | 18.12 | 18.18 | 18.18 | 4,500 |
Feb 22, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 19,300 |
Feb 21, 2024 | 17.54 | 17.60 | 17.51 | 17.59 | 17.59 | 8,200 |
Feb 20, 2024 | 17.44 | 17.61 | 17.44 | 17.57 | 17.57 | 6,200 |
Feb 16, 2024 | 17.19 | 17.27 | 17.17 | 17.21 | 17.21 | 5,400 |
Feb 15, 2024 | 17.14 | 17.18 | 17.02 | 17.11 | 17.11 | 7,000 |
Feb 14, 2024 | 16.88 | 17.01 | 16.88 | 16.98 | 16.98 | 7,600 |
Feb 13, 2024 | 16.66 | 16.81 | 16.66 | 16.71 | 16.71 | 8,200 |
Feb 12, 2024 | 17.13 | 17.13 | 17.08 | 17.10 | 17.10 | 3,600 |
Feb 09, 2024 | 17.02 | 17.06 | 16.97 | 17.01 | 17.01 | 11,200 |
Feb 08, 2024 | 17.40 | 17.42 | 17.33 | 17.36 | 17.36 | 7,400 |
Feb 07, 2024 | 17.32 | 17.39 | 17.31 | 17.36 | 17.36 | 5,800 |
Feb 06, 2024 | 17.09 | 17.29 | 17.09 | 17.24 | 17.24 | 7,700 |
Feb 05, 2024 | 17.26 | 17.31 | 17.26 | 17.31 | 17.31 | 12,200 |
Feb 02, 2024 | 17.53 | 17.53 | 17.45 | 17.51 | 17.51 | 5,400 |
Feb 01, 2024 | 17.48 | 17.67 | 17.46 | 17.67 | 17.67 | 5,000 |
Jan 31, 2024 | 17.89 | 17.89 | 17.66 | 17.68 | 17.68 | 4,800 |
Jan 30, 2024 | 17.59 | 17.69 | 17.57 | 17.66 | 17.66 | 8,400 |
Jan 29, 2024 | 17.39 | 17.58 | 17.36 | 17.53 | 17.53 | 15,800 |
Jan 26, 2024 | 17.40 | 17.40 | 17.35 | 17.38 | 17.38 | 3,700 |
Jan 25, 2024 | 17.06 | 17.13 | 17.02 | 17.13 | 17.13 | 12,300 |
Jan 24, 2024 | 17.23 | 17.35 | 17.23 | 17.25 | 17.25 | 7,400 |
Jan 23, 2024 | 17.30 | 17.36 | 17.17 | 17.20 | 17.20 | 6,700 |
Jan 22, 2024 | 17.53 | 17.64 | 17.53 | 17.57 | 17.57 | 6,500 |
Jan 19, 2024 | 17.52 | 17.53 | 17.48 | 17.50 | 17.50 | 6,400 |
Jan 18, 2024 | 17.48 | 17.61 | 17.48 | 17.61 | 17.61 | 8,700 |
Jan 17, 2024 | 17.31 | 17.39 | 17.30 | 17.39 | 17.39 | 8,700 |
Jan 16, 2024 | 17.57 | 17.68 | 17.57 | 17.59 | 17.59 | 9,900 |
Jan 12, 2024 | 18.00 | 18.02 | 17.91 | 17.99 | 17.99 | 5,100 |
Jan 11, 2024 | 17.81 | 17.85 | 17.69 | 17.81 | 17.81 | 4,500 |
Jan 10, 2024 | 17.97 | 18.01 | 17.94 | 17.95 | 17.95 | 6,500 |
Jan 09, 2024 | 18.00 | 18.03 | 17.94 | 17.94 | 17.94 | 4,300 |
Jan 08, 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 18.10 | 3,500 |
Jan 05, 2024 | 17.81 | 17.96 | 17.80 | 17.90 | 17.90 | 4,200 |
Jan 04, 2024 | 17.98 | 17.98 | 17.93 | 17.93 | 17.93 | 5,700 |
Jan 03, 2024 | 17.83 | 17.92 | 17.80 | 17.86 | 17.86 | 5,500 |
Jan 02, 2024 | 18.12 | 18.15 | 18.05 | 18.05 | 18.05 | 11,700 |
Dec 29, 2023 | 18.28 | 18.32 | 18.27 | 18.32 | 18.32 | 2,800 |
Dec 28, 2023 | 18.32 | 18.35 | 18.30 | 18.30 | 18.30 | 3,900 |
Dec 27, 2023 | 18.36 | 18.37 | 18.33 | 18.37 | 18.37 | 4,900 |
Dec 26, 2023 | 18.30 | 18.33 | 18.17 | 18.20 | 18.20 | 5,100 |
Dec 22, 2023 | 18.20 | 18.20 | 18.09 | 18.12 | 18.12 | 20,800 |
Dec 21, 2023 | 18.01 | 18.13 | 18.00 | 18.11 | 18.11 | 11,500 |
Dec 20, 2023 | 17.80 | 17.90 | 17.68 | 17.68 | 17.68 | 9,600 |
Dec 19, 2023 | 17.88 | 17.98 | 17.88 | 17.97 | 17.97 | 12,600 |
Dec 18, 2023 | 17.69 | 17.73 | 17.68 | 17.73 | 17.73 | 17,800 |
Dec 15, 2023 | 17.51 | 17.63 | 17.50 | 17.55 | 17.55 | 5,200 |
Dec 14, 2023 | 17.82 | 17.85 | 17.74 | 17.79 | 17.79 | 8,700 |
Dec 13, 2023 | 17.38 | 17.55 | 17.22 | 17.55 | 17.55 | 23,500 |
Dec 12, 2023 | 17.16 | 17.19 | 17.14 | 17.19 | 17.19 | 29,100 |
Dec 11, 2023 | 17.01 | 17.16 | 17.00 | 17.16 | 17.16 | 16,500 |
Dec 08, 2023 | 16.97 | 17.07 | 16.96 | 17.03 | 17.03 | 9,500 |
Dec 07, 2023 | 16.90 | 17.06 | 16.90 | 17.02 | 17.02 | 8,900 |
Dec 06, 2023 | 17.00 | 17.09 | 16.99 | 17.01 | 17.01 | 5,000 |
Dec 05, 2023 | 16.75 | 16.87 | 16.75 | 16.83 | 16.83 | 10,800 |
Dec 04, 2023 | 16.90 | 16.90 | 16.82 | 16.88 | 16.88 | 6,600 |
Dec 01, 2023 | 17.01 | 17.14 | 17.01 | 17.09 | 17.09 | 17,200 |
Nov 30, 2023 | 17.17 | 17.34 | 17.17 | 17.21 | 17.21 | 79,300 |
Nov 29, 2023 | 16.87 | 16.96 | 16.87 | 16.89 | 16.89 | 57,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |