Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.44 | 16.59 | 16.27 | 16.55 | 16.55 | 23,910 |
Apr 24, 2024 | 17.06 | 17.08 | 16.49 | 16.61 | 16.61 | 145,500 |
Apr 23, 2024 | 16.81 | 17.24 | 16.78 | 16.98 | 16.98 | 149,300 |
Apr 22, 2024 | 16.37 | 16.86 | 16.30 | 16.83 | 16.83 | 102,700 |
Apr 19, 2024 | 16.36 | 16.57 | 16.26 | 16.38 | 16.38 | 103,400 |
Apr 18, 2024 | 16.46 | 16.59 | 16.26 | 16.35 | 16.35 | 91,000 |
Apr 17, 2024 | 16.75 | 16.90 | 16.37 | 16.40 | 16.40 | 95,400 |
Apr 16, 2024 | 16.38 | 16.76 | 16.20 | 16.70 | 16.70 | 166,200 |
Apr 15, 2024 | 16.79 | 16.90 | 16.37 | 16.45 | 16.45 | 158,900 |
Apr 12, 2024 | 16.93 | 16.93 | 16.65 | 16.83 | 16.83 | 119,300 |
Apr 11, 2024 | 16.97 | 17.04 | 16.75 | 16.92 | 16.92 | 71,600 |
Apr 10, 2024 | 16.75 | 17.05 | 16.30 | 16.93 | 16.93 | 166,400 |
Apr 09, 2024 | 17.59 | 17.78 | 16.99 | 17.10 | 17.10 | 93,600 |
Apr 08, 2024 | 17.50 | 17.85 | 17.43 | 17.61 | 17.61 | 157,800 |
Apr 05, 2024 | 17.09 | 17.64 | 16.84 | 17.41 | 17.41 | 122,300 |
Apr 04, 2024 | 17.45 | 17.50 | 16.98 | 17.09 | 17.09 | 129,100 |
Apr 03, 2024 | 16.74 | 17.47 | 16.74 | 17.36 | 17.36 | 198,300 |
Apr 02, 2024 | 16.86 | 17.07 | 16.74 | 16.79 | 16.79 | 133,200 |
Apr 01, 2024 | 16.95 | 17.22 | 16.70 | 16.86 | 16.86 | 178,600 |
Mar 28, 2024 | 16.26 | 17.30 | 16.24 | 16.80 | 16.80 | 442,800 |
Mar 27, 2024 | 16.20 | 16.26 | 15.94 | 16.19 | 16.19 | 121,700 |
Mar 26, 2024 | 16.20 | 16.36 | 16.00 | 16.04 | 16.04 | 96,500 |
Mar 25, 2024 | 16.15 | 16.24 | 15.97 | 16.04 | 16.04 | 173,500 |
Mar 22, 2024 | 15.62 | 16.40 | 15.52 | 16.15 | 16.15 | 241,700 |
Mar 21, 2024 | 16.15 | 16.20 | 14.85 | 15.72 | 15.72 | 380,000 |
Mar 20, 2024 | 15.00 | 15.80 | 14.75 | 15.69 | 15.69 | 216,500 |
Mar 19, 2024 | 15.05 | 15.38 | 14.89 | 15.02 | 15.02 | 120,800 |
Mar 18, 2024 | 14.83 | 15.15 | 14.73 | 15.09 | 15.09 | 93,100 |
Mar 15, 2024 | 14.86 | 15.21 | 14.70 | 14.78 | 14.78 | 152,200 |
Mar 14, 2024 | 14.49 | 15.05 | 14.41 | 14.86 | 14.86 | 273,800 |
Mar 13, 2024 | 14.10 | 14.58 | 14.08 | 14.52 | 14.52 | 179,100 |
Mar 12, 2024 | 13.99 | 14.19 | 13.88 | 14.12 | 14.12 | 90,800 |
Mar 11, 2024 | 14.26 | 14.26 | 13.74 | 13.99 | 13.99 | 132,300 |
Mar 08, 2024 | 14.64 | 14.64 | 14.16 | 14.35 | 14.35 | 49,100 |
Mar 07, 2024 | 14.70 | 14.81 | 14.42 | 14.51 | 14.51 | 80,700 |
Mar 06, 2024 | 14.65 | 14.92 | 14.56 | 14.69 | 14.69 | 101,700 |
Mar 05, 2024 | 14.16 | 14.54 | 14.16 | 14.46 | 14.46 | 90,100 |
Mar 04, 2024 | 14.75 | 15.07 | 14.21 | 14.24 | 14.24 | 125,500 |
Mar 01, 2024 | 14.57 | 14.91 | 14.53 | 14.68 | 14.68 | 122,900 |
Feb 29, 2024 | 14.57 | 14.62 | 14.35 | 14.52 | 14.52 | 133,900 |
Feb 28, 2024 | 14.50 | 14.75 | 14.49 | 14.58 | 14.58 | 103,800 |
Feb 27, 2024 | 14.97 | 15.09 | 14.57 | 14.58 | 14.58 | 100,100 |
Feb 26, 2024 | 14.88 | 14.93 | 14.70 | 14.81 | 14.81 | 86,800 |
Feb 23, 2024 | 14.49 | 14.89 | 14.43 | 14.78 | 14.78 | 127,000 |
Feb 22, 2024 | 14.78 | 14.81 | 14.39 | 14.40 | 14.40 | 195,300 |
Feb 21, 2024 | 14.76 | 14.76 | 14.51 | 14.72 | 14.72 | 80,100 |
Feb 20, 2024 | 14.73 | 14.88 | 14.49 | 14.80 | 14.80 | 150,600 |
Feb 16, 2024 | 15.09 | 15.21 | 14.85 | 14.90 | 14.90 | 116,000 |
Feb 15, 2024 | 15.10 | 15.40 | 15.00 | 15.13 | 15.13 | 98,800 |
Feb 14, 2024 | 15.19 | 15.37 | 14.86 | 15.07 | 15.07 | 153,900 |
Feb 13, 2024 | 15.74 | 15.74 | 14.95 | 15.04 | 15.04 | 316,500 |
Feb 12, 2024 | 16.42 | 16.79 | 16.19 | 16.30 | 16.30 | 225,500 |
Feb 09, 2024 | 16.29 | 16.45 | 16.05 | 16.40 | 16.40 | 93,100 |
Feb 08, 2024 | 16.85 | 17.00 | 16.25 | 16.32 | 16.32 | 179,300 |
Feb 07, 2024 | 17.15 | 17.24 | 16.80 | 16.81 | 16.81 | 185,100 |
Feb 06, 2024 | 16.71 | 17.57 | 16.60 | 17.21 | 17.21 | 496,400 |
Feb 05, 2024 | 16.46 | 16.46 | 15.94 | 16.25 | 16.25 | 144,100 |
Feb 02, 2024 | 16.12 | 16.60 | 16.02 | 16.46 | 16.46 | 124,800 |
Feb 01, 2024 | 15.83 | 16.20 | 15.73 | 16.12 | 16.12 | 100,000 |
Jan 31, 2024 | 16.00 | 16.17 | 15.72 | 15.75 | 15.75 | 139,400 |
Jan 30, 2024 | 15.87 | 16.08 | 15.69 | 16.02 | 16.02 | 103,600 |
Jan 29, 2024 | 15.66 | 15.99 | 15.56 | 15.91 | 15.91 | 120,300 |
Jan 26, 2024 | 15.65 | 15.89 | 15.33 | 15.88 | 15.88 | 94,100 |
Jan 25, 2024 | 15.56 | 15.84 | 15.49 | 15.65 | 15.65 | 109,100 |
Jan 24, 2024 | 15.89 | 15.95 | 15.15 | 15.21 | 15.21 | 128,700 |
Jan 23, 2024 | 15.86 | 15.98 | 15.51 | 15.78 | 15.78 | 182,300 |
Jan 22, 2024 | 16.04 | 16.36 | 15.79 | 15.80 | 15.80 | 104,100 |
Jan 19, 2024 | 16.36 | 16.40 | 15.71 | 15.97 | 15.97 | 98,500 |
Jan 18, 2024 | 16.31 | 16.31 | 15.82 | 16.25 | 16.25 | 112,000 |
Jan 17, 2024 | 16.07 | 16.33 | 15.99 | 16.30 | 16.30 | 54,600 |
Jan 16, 2024 | 16.40 | 16.40 | 15.95 | 16.21 | 16.21 | 123,300 |
Jan 12, 2024 | 16.50 | 16.53 | 16.35 | 16.48 | 16.48 | 91,600 |
Jan 11, 2024 | 16.06 | 16.49 | 16.00 | 16.36 | 16.36 | 87,100 |
Jan 10, 2024 | 15.50 | 16.32 | 15.50 | 16.10 | 16.10 | 115,300 |
Jan 09, 2024 | 15.81 | 16.67 | 15.45 | 15.52 | 15.52 | 257,300 |
Jan 08, 2024 | 15.78 | 16.07 | 15.70 | 15.75 | 15.75 | 236,500 |
Jan 05, 2024 | 15.55 | 16.11 | 15.53 | 15.79 | 15.79 | 95,600 |
Jan 04, 2024 | 15.80 | 16.18 | 15.45 | 15.69 | 15.69 | 69,300 |
Jan 03, 2024 | 15.72 | 16.07 | 15.50 | 15.89 | 15.89 | 72,300 |
Jan 02, 2024 | 16.10 | 16.17 | 15.79 | 15.85 | 15.85 | 73,200 |
Dec 29, 2023 | 16.28 | 16.28 | 16.00 | 16.06 | 16.06 | 74,400 |
Dec 28, 2023 | 16.23 | 16.30 | 15.89 | 16.17 | 16.17 | 60,200 |
Dec 27, 2023 | 16.52 | 16.67 | 16.20 | 16.22 | 16.22 | 77,100 |
Dec 26, 2023 | 16.63 | 16.69 | 16.30 | 16.51 | 16.51 | 93,100 |
Dec 22, 2023 | 16.40 | 16.90 | 16.27 | 16.63 | 16.63 | 133,600 |
Dec 21, 2023 | 16.05 | 16.47 | 16.00 | 16.40 | 16.40 | 105,200 |
Dec 20, 2023 | 16.45 | 16.45 | 15.78 | 15.84 | 15.84 | 142,200 |
Dec 19, 2023 | 16.49 | 16.60 | 16.11 | 16.42 | 16.42 | 200,400 |
Dec 18, 2023 | 15.79 | 16.57 | 15.70 | 16.23 | 16.23 | 317,300 |
Dec 15, 2023 | 15.70 | 16.00 | 15.51 | 15.88 | 15.88 | 153,500 |
Dec 14, 2023 | 15.20 | 15.74 | 14.98 | 15.63 | 15.63 | 201,500 |
Dec 13, 2023 | 14.58 | 15.19 | 14.54 | 15.17 | 15.17 | 106,500 |
Dec 12, 2023 | 14.30 | 14.86 | 14.12 | 14.69 | 14.69 | 90,000 |
Dec 11, 2023 | 14.38 | 14.58 | 14.21 | 14.26 | 14.26 | 51,000 |
Dec 08, 2023 | 14.49 | 14.60 | 14.37 | 14.45 | 14.45 | 44,400 |
Dec 07, 2023 | 14.47 | 14.71 | 14.26 | 14.49 | 14.49 | 56,100 |
Dec 06, 2023 | 14.92 | 15.03 | 14.42 | 14.55 | 14.55 | 68,000 |
Dec 05, 2023 | 14.60 | 15.06 | 14.56 | 14.98 | 14.98 | 101,800 |
Dec 04, 2023 | 14.90 | 15.05 | 14.60 | 14.65 | 14.65 | 115,100 |
Dec 01, 2023 | 14.70 | 14.96 | 14.61 | 14.90 | 14.90 | 92,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |