Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.19 | 16.91 | 16.19 | 16.73 | 16.73 | 485,055 |
Apr 22, 2024 | 16.06 | 16.40 | 15.78 | 16.16 | 16.16 | 568,300 |
Apr 19, 2024 | 16.24 | 16.34 | 15.83 | 15.93 | 15.93 | 610,400 |
Apr 18, 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 16.21 | 488,100 |
Apr 17, 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 16.95 | 273,800 |
Apr 16, 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 17.07 | 365,000 |
Apr 15, 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 17.44 | 520,000 |
Apr 12, 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 17.67 | 640,100 |
Apr 11, 2024 | 18.50 | 18.68 | 18.20 | 18.44 | 18.44 | 284,100 |
Apr 10, 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 18.46 | 565,600 |
Apr 09, 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 18.51 | 513,600 |
Apr 08, 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 18.94 | 627,300 |
Apr 05, 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 18.15 | 425,100 |
Apr 04, 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 17.75 | 756,400 |
Apr 03, 2024 | 16.96 | 17.05 | 16.61 | 16.88 | 16.88 | 1,007,000 |
Apr 02, 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 16.95 | 1,045,900 |
Apr 01, 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 18.00 | 468,300 |
Mar 28, 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 17.88 | 632,700 |
Mar 27, 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 17.62 | 276,600 |
Mar 26, 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 17.16 | 395,800 |
Mar 25, 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 16.92 | 393,400 |
Mar 22, 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 17.35 | 368,000 |
Mar 21, 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 17.62 | 406,700 |
Mar 20, 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 17.66 | 464,800 |
Mar 19, 2024 | 18.15 | 18.78 | 18.15 | 18.53 | 18.53 | 522,300 |
Mar 18, 2024 | 18.40 | 18.65 | 18.24 | 18.27 | 18.27 | 463,200 |
Mar 15, 2024 | 18.72 | 18.88 | 18.25 | 18.46 | 18.46 | 1,076,900 |
Mar 14, 2024 | 19.17 | 19.22 | 18.42 | 18.65 | 18.65 | 729,100 |
Mar 13, 2024 | 18.54 | 19.29 | 18.54 | 19.16 | 19.16 | 528,200 |
Mar 12, 2024 | 18.87 | 19.23 | 18.65 | 18.84 | 18.84 | 436,200 |
Mar 11, 2024 | 19.34 | 19.39 | 18.91 | 19.02 | 19.02 | 517,800 |
Mar 08, 2024 | 19.66 | 19.87 | 19.02 | 19.36 | 19.36 | 406,400 |
Mar 07, 2024 | 19.22 | 19.63 | 19.05 | 19.45 | 19.45 | 355,400 |
Mar 06, 2024 | 18.70 | 19.21 | 18.62 | 19.05 | 19.05 | 495,200 |
Mar 05, 2024 | 18.56 | 18.66 | 18.38 | 18.61 | 18.61 | 465,000 |
Mar 04, 2024 | 18.28 | 19.16 | 18.06 | 18.88 | 18.88 | 873,300 |
Mar 01, 2024 | 17.75 | 18.42 | 16.20 | 18.30 | 18.30 | 1,582,500 |
Feb 29, 2024 | 17.16 | 17.32 | 16.59 | 16.88 | 16.88 | 1,082,400 |
Feb 28, 2024 | 16.98 | 17.10 | 16.82 | 16.98 | 16.98 | 495,500 |
Feb 27, 2024 | 16.86 | 17.17 | 16.75 | 17.15 | 17.15 | 452,300 |
Feb 26, 2024 | 16.85 | 17.00 | 16.78 | 16.86 | 16.86 | 269,800 |
Feb 23, 2024 | 17.13 | 17.20 | 16.80 | 16.94 | 16.94 | 353,700 |
Feb 22, 2024 | 16.85 | 17.23 | 16.76 | 17.13 | 17.13 | 355,900 |
Feb 21, 2024 | 17.25 | 17.25 | 16.70 | 16.82 | 16.82 | 374,100 |
Feb 20, 2024 | 18.00 | 18.00 | 17.29 | 17.33 | 17.33 | 495,800 |
Feb 16, 2024 | 18.21 | 18.45 | 17.98 | 18.11 | 18.11 | 435,800 |
Feb 15, 2024 | 17.99 | 18.32 | 17.88 | 18.14 | 18.14 | 415,100 |
Feb 14, 2024 | 17.45 | 17.79 | 17.24 | 17.78 | 17.78 | 483,900 |
Feb 13, 2024 | 17.21 | 17.72 | 17.16 | 17.19 | 17.19 | 582,700 |
Feb 12, 2024 | 17.23 | 18.06 | 17.07 | 17.89 | 17.89 | 492,700 |
Feb 09, 2024 | 16.91 | 17.35 | 16.81 | 17.23 | 17.23 | 370,900 |
Feb 08, 2024 | 16.37 | 16.88 | 16.37 | 16.86 | 16.86 | 301,200 |
Feb 07, 2024 | 16.79 | 16.79 | 16.43 | 16.52 | 16.52 | 353,100 |
Feb 06, 2024 | 16.25 | 16.98 | 16.12 | 16.71 | 16.71 | 415,700 |
Feb 05, 2024 | 16.28 | 16.35 | 15.81 | 16.24 | 16.24 | 615,000 |
Feb 02, 2024 | 16.34 | 16.78 | 15.90 | 16.59 | 16.59 | 605,300 |
Feb 01, 2024 | 16.29 | 16.90 | 16.10 | 16.57 | 16.57 | 781,000 |
Jan 31, 2024 | 16.43 | 16.81 | 16.03 | 16.16 | 16.16 | 375,400 |
Jan 30, 2024 | 16.42 | 16.63 | 16.32 | 16.41 | 16.41 | 478,200 |
Jan 29, 2024 | 16.77 | 16.77 | 16.26 | 16.50 | 16.50 | 627,300 |
Jan 26, 2024 | 16.28 | 16.73 | 16.00 | 16.62 | 16.62 | 1,367,200 |
Jan 25, 2024 | 16.35 | 16.39 | 15.97 | 16.13 | 16.13 | 905,500 |
Jan 24, 2024 | 16.57 | 16.62 | 15.89 | 16.10 | 16.10 | 721,200 |
Jan 23, 2024 | 16.62 | 16.62 | 16.17 | 16.39 | 16.39 | 257,000 |
Jan 22, 2024 | 16.44 | 16.67 | 16.28 | 16.46 | 16.46 | 450,400 |
Jan 19, 2024 | 15.90 | 16.14 | 15.71 | 16.13 | 16.13 | 488,300 |
Jan 18, 2024 | 15.81 | 15.93 | 15.58 | 15.81 | 15.81 | 445,400 |
Jan 17, 2024 | 15.74 | 15.95 | 15.32 | 15.65 | 15.65 | 414,700 |
Jan 16, 2024 | 16.12 | 16.20 | 15.78 | 16.01 | 16.01 | 366,800 |
Jan 12, 2024 | 16.28 | 16.47 | 16.11 | 16.34 | 16.34 | 345,600 |
Jan 11, 2024 | 16.00 | 16.34 | 15.71 | 16.19 | 16.19 | 564,900 |
Jan 10, 2024 | 16.63 | 16.64 | 15.94 | 16.04 | 16.04 | 539,700 |
Jan 09, 2024 | 16.47 | 16.88 | 16.44 | 16.71 | 16.71 | 367,600 |
Jan 08, 2024 | 17.19 | 17.19 | 16.43 | 16.73 | 16.73 | 565,600 |
Jan 05, 2024 | 16.40 | 17.24 | 16.39 | 17.09 | 17.09 | 557,900 |
Jan 04, 2024 | 16.32 | 16.76 | 16.21 | 16.49 | 16.49 | 482,300 |
Jan 03, 2024 | 16.92 | 17.15 | 16.33 | 16.33 | 16.33 | 486,800 |
Jan 02, 2024 | 17.40 | 17.57 | 17.24 | 17.35 | 17.35 | 515,300 |
Dec 29, 2023 | 17.84 | 17.93 | 17.53 | 17.59 | 17.59 | 374,400 |
Dec 28, 2023 | 18.05 | 18.15 | 17.76 | 17.90 | 17.90 | 350,000 |
Dec 27, 2023 | 18.36 | 18.54 | 18.03 | 18.06 | 18.06 | 522,900 |
Dec 26, 2023 | 17.84 | 18.51 | 17.78 | 18.19 | 18.19 | 561,100 |
Dec 22, 2023 | 17.81 | 17.90 | 17.57 | 17.74 | 17.74 | 413,900 |
Dec 21, 2023 | 16.80 | 17.74 | 16.75 | 17.71 | 17.71 | 624,100 |
Dec 20, 2023 | 17.43 | 17.49 | 16.53 | 16.60 | 16.60 | 627,600 |
Dec 19, 2023 | 17.11 | 17.66 | 16.94 | 17.55 | 17.55 | 547,700 |
Dec 18, 2023 | 17.04 | 17.26 | 16.78 | 16.88 | 16.88 | 668,700 |
Dec 15, 2023 | 17.00 | 17.11 | 16.66 | 17.00 | 17.00 | 1,458,200 |
Dec 14, 2023 | 16.91 | 17.29 | 16.60 | 16.93 | 16.93 | 924,600 |
Dec 13, 2023 | 16.25 | 16.48 | 15.80 | 16.48 | 16.48 | 380,200 |
Dec 12, 2023 | 16.34 | 16.49 | 16.18 | 16.24 | 16.24 | 478,000 |
Dec 11, 2023 | 16.50 | 16.54 | 16.04 | 16.37 | 16.37 | 578,800 |
Dec 08, 2023 | 16.10 | 16.56 | 16.03 | 16.43 | 16.43 | 724,900 |
Dec 07, 2023 | 15.54 | 16.41 | 15.33 | 16.10 | 16.10 | 1,203,800 |
Dec 06, 2023 | 14.96 | 15.69 | 14.89 | 15.63 | 15.63 | 1,424,600 |
Dec 05, 2023 | 14.52 | 14.83 | 14.39 | 14.83 | 14.83 | 766,000 |
Dec 04, 2023 | 14.61 | 14.91 | 14.38 | 14.72 | 14.72 | 652,400 |
Dec 01, 2023 | 14.35 | 14.67 | 14.12 | 14.64 | 14.64 | 547,700 |
Nov 30, 2023 | 14.62 | 14.70 | 14.19 | 14.41 | 14.41 | 594,400 |
Nov 29, 2023 | 14.97 | 15.15 | 14.43 | 14.54 | 14.54 | 385,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |