Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.96 | 16.23 | 15.96 | 16.19 | 16.19 | 81,500 |
Apr 17, 2024 | 16.09 | 16.30 | 15.96 | 15.96 | 15.96 | 57,400 |
Apr 16, 2024 | 15.88 | 16.15 | 15.81 | 15.93 | 15.93 | 64,900 |
Apr 15, 2024 | 16.00 | 16.21 | 15.84 | 16.01 | 16.01 | 64,900 |
Apr 12, 2024 | 16.15 | 16.25 | 15.96 | 16.02 | 16.02 | 66,400 |
Apr 11, 2024 | 16.11 | 16.40 | 15.99 | 16.22 | 16.22 | 72,900 |
Apr 10, 2024 | 16.54 | 16.54 | 15.78 | 16.11 | 16.11 | 103,500 |
Apr 09, 2024 | 16.90 | 17.08 | 16.89 | 16.96 | 16.96 | 53,500 |
Apr 08, 2024 | 16.76 | 16.91 | 16.66 | 16.79 | 16.79 | 43,700 |
Apr 05, 2024 | 16.64 | 16.81 | 16.46 | 16.63 | 16.63 | 51,000 |
Apr 04, 2024 | 16.65 | 17.04 | 16.61 | 16.71 | 16.71 | 72,300 |
Apr 03, 2024 | 16.39 | 16.70 | 16.39 | 16.54 | 16.54 | 69,700 |
Apr 02, 2024 | 16.74 | 16.75 | 16.45 | 16.51 | 16.51 | 64,900 |
Apr 01, 2024 | 17.20 | 17.20 | 16.65 | 16.91 | 16.91 | 75,800 |
Mar 28, 2024 | 17.04 | 17.34 | 16.98 | 17.21 | 17.21 | 58,000 |
Mar 27, 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 17.02 | 70,300 |
Mar 26, 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 16.33 | 70,700 |
Mar 25, 2024 | 16.45 | 16.53 | 16.39 | 16.46 | 16.46 | 47,800 |
Mar 22, 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 16.38 | 65,000 |
Mar 21, 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 16.66 | 70,600 |
Mar 20, 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 16.49 | 87,700 |
Mar 19, 2024 | 15.75 | 16.09 | 15.35 | 15.92 | 15.92 | 64,100 |
Mar 18, 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 15.83 | 100,400 |
Mar 15, 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 15.93 | 194,300 |
Mar 14, 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 15.72 | 105,600 |
Mar 13, 2024 | 16.14 | 16.49 | 16.03 | 16.13 | 16.13 | 56,900 |
Mar 12, 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 16.23 | 70,800 |
Mar 11, 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 16.74 | 51,200 |
Mar 08, 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 16.53 | 53,800 |
Mar 07, 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 16.57 | 50,900 |
Mar 06, 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 16.49 | 85,800 |
Mar 05, 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 16.69 | 67,100 |
Mar 04, 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 16.38 | 62,400 |
Mar 01, 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 16.22 | 70,600 |
Feb 29, 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 16.73 | 62,300 |
Feb 28, 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 16.83 | 46,200 |
Feb 27, 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 16.79 | 54,300 |
Feb 26, 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 16.57 | 56,500 |
Feb 23, 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 16.82 | 41,200 |
Feb 22, 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 16.76 | 70,900 |
Feb 21, 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 16.92 | 66,600 |
Feb 20, 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 17.11 | 50,500 |
Feb 16, 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 17.21 | 57,200 |
Feb 15, 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 17.44 | 87,600 |
Feb 14, 2024 | 16.79 | 16.97 | 16.46 | 16.72 | 16.72 | 74,600 |
Feb 13, 2024 | 17.08 | 17.35 | 16.53 | 16.60 | 16.60 | 112,700 |
Feb 12, 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 17.62 | 98,200 |
Feb 09, 2024 | 17.20 | 17.42 | 17.04 | 17.31 | 17.31 | 104,500 |
Feb 08, 2024 | 16.88 | 17.31 | 16.88 | 17.15 | 17.15 | 62,400 |
Feb 07, 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 16.99 | 70,700 |
Feb 06, 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 17.07 | 77,300 |
Feb 05, 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 17.04 | 81,200 |
Feb 02, 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 17.43 | 65,700 |
Feb 01, 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 17.57 | 99,700 |
Jan 31, 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 17.98 | 100,900 |
Jan 30, 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 18.95 | 37,900 |
Jan 29, 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 19.13 | 45,800 |
Jan 26, 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 19.25 | 116,300 |
Jan 25, 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 19.36 | 81,500 |
Jan 24, 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 19.06 | 58,900 |
Jan 23, 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 19.05 | 82,900 |
Jan 22, 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 19.36 | 69,700 |
Jan 19, 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 18.84 | 88,900 |
Jan 18, 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 18.69 | 59,600 |
Jan 17, 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 18.50 | 44,400 |
Jan 16, 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 18.41 | 48,300 |
Jan 12, 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 18.66 | 55,300 |
Jan 11, 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 18.67 | 65,000 |
Jan 10, 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 18.92 | 60,200 |
Jan 09, 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 18.78 | 76,000 |
Jan 08, 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 19.09 | 56,800 |
Jan 05, 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 18.98 | 71,400 |
Jan 04, 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 19.12 | 75,700 |
Jan 03, 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 19.05 | 104,600 |
Jan 02, 2024 | 19.02 | 19.45 | 18.33 | 19.40 | 19.40 | 97,300 |
Dec 29, 2023 | 19.58 | 19.71 | 19.24 | 19.28 | 19.28 | 77,000 |
Dec 28, 2023 | 19.64 | 19.80 | 19.61 | 19.69 | 19.69 | 50,700 |
Dec 27, 2023 | 19.75 | 19.90 | 19.65 | 19.76 | 19.76 | 45,300 |
Dec 26, 2023 | 19.48 | 19.79 | 19.21 | 19.73 | 19.73 | 63,200 |
Dec 22, 2023 | 19.46 | 19.55 | 19.23 | 19.38 | 19.38 | 67,200 |
Dec 21, 2023 | 19.27 | 19.35 | 19.00 | 19.26 | 19.26 | 46,400 |
Dec 20, 2023 | 19.28 | 19.68 | 19.00 | 19.07 | 19.07 | 88,400 |
Dec 19, 2023 | 19.05 | 19.40 | 19.05 | 19.28 | 19.28 | 97,400 |
Dec 18, 2023 | 19.29 | 19.33 | 18.83 | 18.98 | 18.98 | 72,000 |
Dec 15, 2023 | 19.42 | 19.42 | 18.62 | 19.14 | 19.14 | 359,600 |
Dec 14, 2023 | 19.67 | 19.99 | 18.93 | 19.33 | 19.33 | 215,200 |
Dec 13, 2023 | 18.38 | 19.31 | 18.07 | 19.30 | 19.30 | 134,300 |
Dec 12, 2023 | 18.36 | 18.36 | 18.14 | 18.27 | 18.27 | 43,700 |
Dec 11, 2023 | 18.31 | 18.34 | 17.40 | 18.31 | 18.31 | 74,300 |
Dec 08, 2023 | 18.09 | 18.29 | 17.98 | 18.29 | 18.29 | 60,600 |
Dec 07, 2023 | 17.76 | 18.02 | 17.15 | 18.02 | 18.02 | 58,300 |
Dec 06, 2023 | 17.77 | 18.20 | 17.62 | 17.69 | 17.69 | 62,600 |
Dec 05, 2023 | 17.65 | 17.89 | 17.06 | 17.64 | 17.64 | 59,600 |
Dec 04, 2023 | 17.26 | 17.68 | 17.17 | 17.64 | 17.64 | 110,500 |
Dec 01, 2023 | 16.46 | 17.30 | 16.37 | 17.29 | 17.29 | 83,700 |
Nov 30, 2023 | 16.59 | 16.70 | 16.28 | 16.45 | 16.45 | 198,900 |
Nov 29, 2023 | 16.82 | 17.05 | 16.60 | 16.65 | 16.65 | 91,700 |
Nov 28, 2023 | 16.84 | 16.84 | 16.54 | 16.64 | 16.64 | 42,100 |
Nov 27, 2023 | 16.95 | 16.98 | 16.63 | 16.77 | 16.77 | 58,500 |
Nov 24, 2023 | 17.14 | 17.25 | 16.99 | 17.04 | 17.04 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |