Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.84 | 17.92 | 16.47 | 17.07 | 17.07 | 693,900 |
Apr 24, 2024 | 16.79 | 16.96 | 16.52 | 16.53 | 16.53 | 412,700 |
Apr 23, 2024 | 16.83 | 17.29 | 16.80 | 16.99 | 16.99 | 425,500 |
Apr 22, 2024 | 17.06 | 17.26 | 16.72 | 16.97 | 16.97 | 307,800 |
Apr 19, 2024 | 16.82 | 17.24 | 16.82 | 17.18 | 17.18 | 365,200 |
Apr 18, 2024 | 16.89 | 17.53 | 16.87 | 16.99 | 16.99 | 434,700 |
Apr 17, 2024 | 17.18 | 17.33 | 16.55 | 16.69 | 16.69 | 447,600 |
Apr 16, 2024 | 17.11 | 17.33 | 16.89 | 17.24 | 17.24 | 444,300 |
Apr 15, 2024 | 17.42 | 17.66 | 17.26 | 17.38 | 17.38 | 416,400 |
Apr 12, 2024 | 18.00 | 18.22 | 17.24 | 17.50 | 17.50 | 455,500 |
Apr 11, 2024 | 17.78 | 17.90 | 17.52 | 17.89 | 17.89 | 505,200 |
Apr 10, 2024 | 17.35 | 17.66 | 17.17 | 17.63 | 17.63 | 379,100 |
Apr 09, 2024 | 17.39 | 17.60 | 17.27 | 17.59 | 17.59 | 189,900 |
Apr 08, 2024 | 17.39 | 17.52 | 17.23 | 17.27 | 17.27 | 218,100 |
Apr 05, 2024 | 17.05 | 17.43 | 16.88 | 17.33 | 17.33 | 268,300 |
Apr 04, 2024 | 17.37 | 17.61 | 16.95 | 16.98 | 16.98 | 355,600 |
Apr 03, 2024 | 17.31 | 17.54 | 17.25 | 17.36 | 17.36 | 332,700 |
Apr 02, 2024 | 17.23 | 17.34 | 16.75 | 17.33 | 17.33 | 602,600 |
Apr 01, 2024 | 17.21 | 17.21 | 16.83 | 17.13 | 17.13 | 250,800 |
Mar 28, 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 17.08 | 324,700 |
Mar 27, 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 16.99 | 250,800 |
Mar 26, 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 16.50 | 493,600 |
Mar 25, 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 17.15 | 304,700 |
Mar 22, 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 16.64 | 315,600 |
Mar 21, 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 16.86 | 287,500 |
Mar 20, 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 16.59 | 305,100 |
Mar 19, 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 16.31 | 253,300 |
Mar 18, 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 16.07 | 245,200 |
Mar 15, 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 16.49 | 1,000,800 |
Mar 14, 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 16.06 | 365,500 |
Mar 13, 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 16.08 | 276,800 |
Mar 12, 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 16.04 | 200,900 |
Mar 11, 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 16.22 | 296,900 |
Mar 08, 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 15.94 | 345,700 |
Mar 07, 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 15.97 | 474,900 |
Mar 06, 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 15.58 | 325,400 |
Mar 05, 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 15.49 | 371,900 |
Mar 04, 2024 | 15.48 | 15.73 | 15.31 | 15.51 | 15.51 | 409,000 |
Mar 01, 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 15.46 | 376,700 |
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 14.97 | 558,500 |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 14.81 | 447,800 |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 14.95 | 369,100 |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 14.12 | 342,900 |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 14.30 | 460,200 |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 14.11 | 583,700 |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 14.49 | 1,090,100 |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 14.62 | 514,100 |
Feb 16, 2024 | 14.88 | 14.98 | 14.50 | 14.60 | 14.60 | 435,300 |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 14.87 | 424,900 |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 14.23 | 425,400 |
Feb 13, 2024 | 14.80 | 14.89 | 14.05 | 14.15 | 14.15 | 534,100 |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 14.95 | 454,800 |
Feb 09, 2024 | 14.80 | 14.92 | 14.32 | 14.52 | 14.52 | 377,700 |
Feb 09, 2024 | 0.01 Dividend | |||||
Feb 08, 2024 | 14.59 | 15.00 | 14.46 | 14.87 | 14.86 | 416,600 |
Feb 07, 2024 | 14.91 | 14.92 | 14.45 | 14.60 | 14.59 | 419,300 |
Feb 06, 2024 | 14.97 | 15.09 | 14.70 | 14.93 | 14.92 | 472,500 |
Feb 05, 2024 | 14.75 | 15.01 | 14.58 | 14.92 | 14.91 | 877,300 |
Feb 02, 2024 | 14.90 | 14.90 | 14.27 | 14.83 | 14.82 | 834,200 |
Feb 01, 2024 | 16.72 | 16.97 | 14.78 | 15.03 | 15.02 | 848,000 |
Jan 31, 2024 | 16.46 | 16.54 | 15.73 | 15.77 | 15.76 | 616,900 |
Jan 30, 2024 | 16.06 | 16.43 | 15.60 | 16.36 | 16.35 | 440,700 |
Jan 29, 2024 | 16.62 | 16.96 | 16.23 | 16.47 | 16.46 | 322,900 |
Jan 26, 2024 | 16.71 | 16.99 | 16.54 | 16.82 | 16.81 | 294,800 |
Jan 25, 2024 | 16.60 | 16.71 | 16.13 | 16.68 | 16.67 | 499,400 |
Jan 24, 2024 | 15.70 | 16.50 | 15.49 | 16.26 | 16.25 | 692,700 |
Jan 23, 2024 | 15.55 | 15.88 | 15.33 | 15.44 | 15.43 | 1,666,700 |
Jan 22, 2024 | 15.49 | 15.54 | 14.91 | 15.45 | 15.44 | 629,900 |
Jan 19, 2024 | 15.77 | 15.82 | 15.34 | 15.42 | 15.41 | 1,094,300 |
Jan 18, 2024 | 15.32 | 15.83 | 15.25 | 15.73 | 15.72 | 357,300 |
Jan 17, 2024 | 15.14 | 15.44 | 14.98 | 15.23 | 15.22 | 490,300 |
Jan 16, 2024 | 15.65 | 16.08 | 15.41 | 15.43 | 15.42 | 497,600 |
Jan 12, 2024 | 16.01 | 16.24 | 15.63 | 15.77 | 15.76 | 521,600 |
Jan 11, 2024 | 16.11 | 16.18 | 15.25 | 15.61 | 15.60 | 694,400 |
Jan 10, 2024 | 16.31 | 16.32 | 15.99 | 16.10 | 16.09 | 318,800 |
Jan 09, 2024 | 16.90 | 16.93 | 16.18 | 16.41 | 16.40 | 488,200 |
Jan 08, 2024 | 16.95 | 17.13 | 16.47 | 16.98 | 16.97 | 479,500 |
Jan 05, 2024 | 17.13 | 17.71 | 17.00 | 17.49 | 17.48 | 374,100 |
Jan 04, 2024 | 17.32 | 17.66 | 16.83 | 17.07 | 17.06 | 597,800 |
Jan 03, 2024 | 17.46 | 17.90 | 17.07 | 17.46 | 17.45 | 475,600 |
Jan 02, 2024 | 17.80 | 18.19 | 17.40 | 17.49 | 17.48 | 258,700 |
Dec 29, 2023 | 18.00 | 18.08 | 17.57 | 17.66 | 17.65 | 284,400 |
Dec 28, 2023 | 18.60 | 18.60 | 18.05 | 18.09 | 18.08 | 228,400 |
Dec 27, 2023 | 18.80 | 18.85 | 18.51 | 18.60 | 18.59 | 203,100 |
Dec 26, 2023 | 18.39 | 18.83 | 18.22 | 18.75 | 18.74 | 230,900 |
Dec 22, 2023 | 18.47 | 18.52 | 17.98 | 18.17 | 18.16 | 233,100 |
Dec 21, 2023 | 18.41 | 18.56 | 17.94 | 18.13 | 18.12 | 295,900 |
Dec 20, 2023 | 18.74 | 18.96 | 18.36 | 18.42 | 18.41 | 596,900 |
Dec 19, 2023 | 18.47 | 18.84 | 18.22 | 18.76 | 18.75 | 288,400 |
Dec 18, 2023 | 18.55 | 18.91 | 18.29 | 18.32 | 18.31 | 215,800 |
Dec 15, 2023 | 18.60 | 18.60 | 17.93 | 18.15 | 18.14 | 867,100 |
Dec 14, 2023 | 18.24 | 18.61 | 18.06 | 18.55 | 18.54 | 383,700 |
Dec 13, 2023 | 16.83 | 17.89 | 16.69 | 17.72 | 17.71 | 553,500 |
Dec 12, 2023 | 17.03 | 17.51 | 16.72 | 16.84 | 16.83 | 417,200 |
Dec 11, 2023 | 17.67 | 17.89 | 17.28 | 17.35 | 17.34 | 275,000 |
Dec 08, 2023 | 17.81 | 18.25 | 17.66 | 17.88 | 17.87 | 213,200 |
Dec 07, 2023 | 17.49 | 17.86 | 17.25 | 17.69 | 17.68 | 343,200 |
Dec 06, 2023 | 18.02 | 18.28 | 17.44 | 17.44 | 17.43 | 380,200 |
Dec 05, 2023 | 18.21 | 18.30 | 17.71 | 18.08 | 18.07 | 255,100 |
Dec 04, 2023 | 17.94 | 18.30 | 17.68 | 18.15 | 18.14 | 317,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |