Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.69 | 18.72 | 18.60 | 18.67 | 18.67 | 97,900 |
Apr 25, 2024 | 18.44 | 18.71 | 18.44 | 18.62 | 18.62 | 52,000 |
Apr 24, 2024 | 18.56 | 18.65 | 18.50 | 18.50 | 18.50 | 21,200 |
Apr 23, 2024 | 18.49 | 18.61 | 18.43 | 18.53 | 18.53 | 31,400 |
Apr 22, 2024 | 18.67 | 18.72 | 18.57 | 18.59 | 18.59 | 36,500 |
Apr 19, 2024 | 18.99 | 19.19 | 18.99 | 19.07 | 19.07 | 57,700 |
Apr 18, 2024 | 19.06 | 19.09 | 18.95 | 19.00 | 19.00 | 52,200 |
Apr 17, 2024 | 19.08 | 19.12 | 18.91 | 18.94 | 18.94 | 25,900 |
Apr 16, 2024 | 19.00 | 19.17 | 18.90 | 19.12 | 19.12 | 61,900 |
Apr 15, 2024 | 18.83 | 19.10 | 18.60 | 19.10 | 19.10 | 42,600 |
Apr 12, 2024 | 19.13 | 19.41 | 18.67 | 18.71 | 18.71 | 116,100 |
Apr 11, 2024 | 18.69 | 18.97 | 18.65 | 18.97 | 18.97 | 8,800 |
Apr 10, 2024 | 18.61 | 18.78 | 18.56 | 18.59 | 18.59 | 18,000 |
Apr 09, 2024 | 18.77 | 18.86 | 18.71 | 18.76 | 18.76 | 7,400 |
Apr 08, 2024 | 18.58 | 18.71 | 18.53 | 18.65 | 18.65 | 27,300 |
Apr 05, 2024 | 18.36 | 18.60 | 18.34 | 18.57 | 18.57 | 24,600 |
Apr 04, 2024 | 18.27 | 18.41 | 18.23 | 18.27 | 18.27 | 36,000 |
Apr 03, 2024 | 18.19 | 18.37 | 18.15 | 18.33 | 18.33 | 31,300 |
Apr 02, 2024 | 17.97 | 18.22 | 17.97 | 18.22 | 18.22 | 44,600 |
Apr 01, 2024 | 17.96 | 18.00 | 17.82 | 17.94 | 17.94 | 46,900 |
Mar 28, 2024 | 17.62 | 17.78 | 17.62 | 17.78 | 17.78 | 37,700 |
Mar 27, 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 7,700 |
Mar 26, 2024 | 17.46 | 17.48 | 17.38 | 17.39 | 17.39 | 9,900 |
Mar 25, 2024 | 17.35 | 17.41 | 17.34 | 17.36 | 17.36 | 9,800 |
Mar 22, 2024 | 17.40 | 17.42 | 17.28 | 17.32 | 17.32 | 16,000 |
Mar 21, 2024 | 17.59 | 17.60 | 17.36 | 17.47 | 17.47 | 42,500 |
Mar 20, 2024 | 17.22 | 17.47 | 17.20 | 17.46 | 17.46 | 25,200 |
Mar 19, 2024 | 17.26 | 17.26 | 17.19 | 17.22 | 17.22 | 7,800 |
Mar 18, 2024 | 17.21 | 17.28 | 17.21 | 17.26 | 17.26 | 14,900 |
Mar 15, 2024 | 17.27 | 17.27 | 17.21 | 17.23 | 17.23 | 126,000 |
Mar 14, 2024 | 17.27 | 17.31 | 17.23 | 17.31 | 17.31 | 10,800 |
Mar 13, 2024 | 17.32 | 17.40 | 17.30 | 17.38 | 17.38 | 17,600 |
Mar 12, 2024 | 17.30 | 17.30 | 17.19 | 17.25 | 17.25 | 8,700 |
Mar 11, 2024 | 17.36 | 17.45 | 17.36 | 17.43 | 17.43 | 23,500 |
Mar 08, 2024 | 17.30 | 17.50 | 17.30 | 17.37 | 17.37 | 32,800 |
Mar 07, 2024 | 17.20 | 17.27 | 17.18 | 17.24 | 17.24 | 26,400 |
Mar 06, 2024 | 17.12 | 17.18 | 17.10 | 17.16 | 17.16 | 21,700 |
Mar 05, 2024 | 16.98 | 17.05 | 16.97 | 17.02 | 17.02 | 35,600 |
Mar 04, 2024 | 16.71 | 16.92 | 16.71 | 16.92 | 16.92 | 53,100 |
Mar 01, 2024 | 16.39 | 16.68 | 16.38 | 16.64 | 16.64 | 33,000 |
Feb 29, 2024 | 16.33 | 16.39 | 16.32 | 16.32 | 16.32 | 27,300 |
Feb 28, 2024 | 16.21 | 16.25 | 16.21 | 16.25 | 16.25 | 5,800 |
Feb 27, 2024 | 16.26 | 16.28 | 16.22 | 16.22 | 16.22 | 7,000 |
Feb 26, 2024 | 16.19 | 16.25 | 16.18 | 16.25 | 16.25 | 10,200 |
Feb 23, 2024 | 16.15 | 16.31 | 16.15 | 16.30 | 16.30 | 12,200 |
Feb 22, 2024 | 16.17 | 16.20 | 16.14 | 16.17 | 16.17 | 9,600 |
Feb 21, 2024 | 16.18 | 16.22 | 16.16 | 16.18 | 16.18 | 17,500 |
Feb 20, 2024 | 16.20 | 16.21 | 16.16 | 16.18 | 16.18 | 18,800 |
Feb 16, 2024 | 15.94 | 16.09 | 15.94 | 16.07 | 16.07 | 31,300 |
Feb 15, 2024 | 16.00 | 16.03 | 16.00 | 16.01 | 16.01 | 4,400 |
Feb 14, 2024 | 15.91 | 15.95 | 15.88 | 15.92 | 15.92 | 34,200 |
Feb 13, 2024 | 16.04 | 16.04 | 15.92 | 15.93 | 15.93 | 23,000 |
Feb 12, 2024 | 16.15 | 16.18 | 16.10 | 16.15 | 16.15 | 17,300 |
Feb 09, 2024 | 16.17 | 16.20 | 16.15 | 16.18 | 16.18 | 13,000 |
Feb 08, 2024 | 16.20 | 16.26 | 16.20 | 16.26 | 16.26 | 4,800 |
Feb 07, 2024 | 16.30 | 16.32 | 16.25 | 16.26 | 16.26 | 7,300 |
Feb 06, 2024 | 16.19 | 16.30 | 16.19 | 16.27 | 16.27 | 5,200 |
Feb 05, 2024 | 16.12 | 16.21 | 16.12 | 16.20 | 16.20 | 18,100 |
Feb 02, 2024 | 16.24 | 16.30 | 16.24 | 16.28 | 16.28 | 14,500 |
Feb 01, 2024 | 16.39 | 16.50 | 16.36 | 16.42 | 16.42 | 20,100 |
Jan 31, 2024 | 16.32 | 16.44 | 16.25 | 16.26 | 16.26 | 8,700 |
Jan 30, 2024 | 16.35 | 16.38 | 16.24 | 16.30 | 16.30 | 11,900 |
Jan 29, 2024 | 16.26 | 16.28 | 16.19 | 16.28 | 16.28 | 14,400 |
Jan 26, 2024 | 16.19 | 16.19 | 16.13 | 16.15 | 16.15 | 128,000 |
Jan 25, 2024 | 16.16 | 16.19 | 16.13 | 16.15 | 16.15 | 6,900 |
Jan 24, 2024 | 16.23 | 16.25 | 16.07 | 16.10 | 16.10 | 75,200 |
Jan 23, 2024 | 16.17 | 16.23 | 16.17 | 16.21 | 16.21 | 7,600 |
Jan 22, 2024 | 16.15 | 16.22 | 16.13 | 16.15 | 16.15 | 22,700 |
Jan 19, 2024 | 16.24 | 16.25 | 16.20 | 16.25 | 16.25 | 19,800 |
Jan 18, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 16.20 | 28,700 |
Jan 17, 2024 | 16.12 | 16.15 | 16.02 | 16.07 | 16.07 | 20,100 |
Jan 16, 2024 | 16.38 | 16.39 | 16.20 | 16.24 | 16.24 | 63,800 |
Jan 15, 2024 | 16.39 | 16.46 | 16.38 | 16.39 | 16.39 | 18,900 |
Jan 12, 2024 | 16.44 | 16.50 | 16.36 | 16.40 | 16.40 | 13,700 |
Jan 11, 2024 | 16.27 | 16.27 | 16.12 | 16.21 | 16.21 | 13,300 |
Jan 10, 2024 | 16.29 | 16.29 | 16.18 | 16.18 | 16.18 | 23,300 |
Jan 09, 2024 | 16.29 | 16.31 | 16.24 | 16.25 | 16.25 | 19,200 |
Jan 08, 2024 | 16.19 | 16.29 | 16.18 | 16.24 | 16.24 | 9,700 |
Jan 05, 2024 | 16.42 | 16.53 | 16.35 | 16.36 | 16.36 | 9,800 |
Jan 04, 2024 | 16.31 | 16.39 | 16.31 | 16.36 | 16.36 | 20,000 |
Jan 03, 2024 | 16.30 | 16.34 | 16.26 | 16.32 | 16.32 | 18,600 |
Jan 02, 2024 | 16.57 | 16.57 | 16.46 | 16.46 | 16.46 | 28,100 |
Dec 29, 2023 | 16.49 | 16.55 | 16.49 | 16.50 | 16.50 | 14,900 |
Dec 28, 2023 | 16.59 | 16.64 | 16.54 | 16.54 | 16.54 | 19,000 |
Dec 27, 2023 | 16.52 | 16.67 | 16.52 | 16.62 | 16.62 | 83,000 |
Dec 22, 2023 | 16.53 | 16.57 | 16.36 | 16.36 | 16.36 | 48,600 |
Dec 21, 2023 | 16.33 | 16.38 | 16.33 | 16.38 | 16.38 | 32,300 |
Dec 20, 2023 | 16.30 | 16.33 | 16.25 | 16.25 | 16.25 | 44,900 |
Dec 19, 2023 | 16.26 | 16.39 | 16.26 | 16.34 | 16.34 | 31,000 |
Dec 18, 2023 | 16.21 | 16.25 | 16.20 | 16.23 | 16.23 | 16,400 |
Dec 15, 2023 | 16.33 | 16.33 | 16.17 | 16.20 | 16.20 | 22,000 |
Dec 14, 2023 | 16.30 | 16.39 | 16.27 | 16.31 | 16.31 | 63,300 |
Dec 13, 2023 | 15.88 | 16.21 | 15.86 | 16.20 | 16.20 | 54,600 |
Dec 12, 2023 | 15.87 | 15.88 | 15.84 | 15.85 | 15.85 | 8,000 |
Dec 11, 2023 | 15.94 | 15.94 | 15.86 | 15.87 | 15.87 | 38,600 |
Dec 08, 2023 | 16.08 | 16.13 | 15.99 | 16.02 | 16.02 | 98,100 |
Dec 07, 2023 | 16.30 | 16.30 | 16.22 | 16.24 | 16.24 | 29,700 |
Dec 06, 2023 | 16.25 | 16.30 | 16.22 | 16.22 | 16.22 | 23,400 |
Dec 05, 2023 | 16.23 | 16.23 | 16.12 | 16.16 | 16.16 | 59,200 |
Dec 04, 2023 | 16.40 | 16.47 | 16.21 | 16.23 | 16.23 | 59,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |