Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.16 | 16.56 | 16.04 | 16.40 | 16.40 | 135,550 |
Apr 25, 2024 | 15.85 | 16.26 | 15.19 | 16.03 | 16.03 | 385,600 |
Apr 24, 2024 | 16.02 | 16.58 | 15.84 | 16.23 | 16.23 | 357,700 |
Apr 23, 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 16.11 | 296,900 |
Apr 22, 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 16.06 | 499,200 |
Apr 19, 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 16.13 | 514,600 |
Apr 18, 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 16.47 | 435,200 |
Apr 17, 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 16.79 | 274,700 |
Apr 16, 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 17.01 | 377,400 |
Apr 15, 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 17.02 | 478,700 |
Apr 12, 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 17.48 | 351,300 |
Apr 11, 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 18.06 | 310,900 |
Apr 10, 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 18.12 | 331,400 |
Apr 09, 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 18.83 | 264,100 |
Apr 08, 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 18.62 | 277,700 |
Apr 05, 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 18.21 | 369,800 |
Apr 04, 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 18.56 | 679,700 |
Apr 03, 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 18.34 | 460,800 |
Apr 02, 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 17.91 | 469,100 |
Apr 01, 2024 | 17.75 | 18.18 | 17.19 | 18.13 | 18.13 | 405,800 |
Mar 28, 2024 | 18.14 | 18.34 | 17.55 | 17.70 | 17.70 | 490,400 |
Mar 27, 2024 | 17.53 | 18.17 | 17.25 | 18.12 | 18.12 | 536,100 |
Mar 26, 2024 | 17.71 | 17.71 | 16.56 | 17.35 | 17.35 | 799,000 |
Mar 25, 2024 | 17.59 | 18.05 | 17.10 | 17.42 | 17.42 | 559,400 |
Mar 22, 2024 | 16.67 | 17.67 | 16.57 | 17.60 | 17.60 | 584,400 |
Mar 21, 2024 | 16.12 | 16.92 | 16.03 | 16.52 | 16.52 | 793,800 |
Mar 20, 2024 | 16.29 | 16.45 | 15.76 | 16.03 | 16.03 | 723,300 |
Mar 19, 2024 | 14.85 | 16.62 | 14.85 | 16.54 | 16.54 | 937,000 |
Mar 18, 2024 | 15.18 | 15.45 | 14.84 | 15.02 | 15.02 | 438,700 |
Mar 15, 2024 | 14.68 | 15.77 | 14.68 | 15.18 | 15.18 | 890,600 |
Mar 14, 2024 | 14.34 | 15.35 | 14.13 | 14.73 | 14.73 | 702,900 |
Mar 13, 2024 | 14.50 | 16.35 | 13.93 | 14.36 | 14.36 | 1,212,700 |
Mar 12, 2024 | 16.29 | 16.61 | 15.86 | 16.30 | 16.30 | 735,700 |
Mar 11, 2024 | 16.65 | 17.02 | 16.17 | 16.38 | 16.38 | 383,800 |
Mar 08, 2024 | 17.76 | 18.17 | 16.57 | 16.85 | 16.85 | 362,200 |
Mar 07, 2024 | 17.51 | 17.74 | 17.15 | 17.37 | 17.37 | 827,900 |
Mar 06, 2024 | 17.26 | 17.48 | 17.01 | 17.26 | 17.26 | 268,300 |
Mar 05, 2024 | 17.28 | 17.33 | 16.60 | 16.86 | 16.86 | 290,400 |
Mar 04, 2024 | 18.00 | 18.00 | 17.32 | 17.42 | 17.42 | 253,600 |
Mar 01, 2024 | 17.78 | 18.59 | 17.63 | 17.91 | 17.91 | 592,300 |
Feb 29, 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 17.67 | 357,600 |
Feb 28, 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 16.52 | 320,200 |
Feb 27, 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 16.92 | 430,900 |
Feb 26, 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 15.97 | 235,900 |
Feb 23, 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 15.82 | 455,700 |
Feb 22, 2024 | 16.07 | 16.18 | 15.72 | 15.94 | 15.94 | 293,400 |
Feb 21, 2024 | 15.84 | 16.13 | 15.40 | 16.10 | 16.10 | 289,000 |
Feb 20, 2024 | 15.32 | 15.93 | 15.14 | 15.89 | 15.89 | 278,500 |
Feb 16, 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 15.69 | 249,400 |
Feb 15, 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 16.17 | 291,400 |
Feb 14, 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 15.90 | 260,900 |
Feb 13, 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 14.90 | 569,000 |
Feb 12, 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 16.35 | 210,400 |
Feb 09, 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 15.89 | 408,500 |
Feb 08, 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 15.74 | 333,400 |
Feb 07, 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 15.55 | 348,200 |
Feb 06, 2024 | 14.72 | 15.59 | 14.59 | 15.58 | 15.58 | 485,900 |
Feb 05, 2024 | 14.86 | 14.98 | 14.60 | 14.75 | 14.75 | 258,500 |
Feb 02, 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 15.16 | 314,600 |
Feb 01, 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 15.25 | 311,500 |
Jan 31, 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 14.51 | 455,500 |
Jan 30, 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 15.02 | 226,800 |
Jan 29, 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 15.99 | 211,800 |
Jan 26, 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 15.14 | 711,200 |
Jan 25, 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 14.94 | 297,400 |
Jan 24, 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 14.86 | 370,400 |
Jan 23, 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 14.92 | 450,100 |
Jan 22, 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 14.77 | 430,900 |
Jan 19, 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 14.45 | 241,700 |
Jan 18, 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 14.27 | 353,300 |
Jan 17, 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 14.31 | 270,200 |
Jan 16, 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 14.49 | 365,100 |
Jan 12, 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 14.61 | 303,500 |
Jan 11, 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 14.82 | 442,500 |
Jan 10, 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 14.84 | 975,000 |
Jan 09, 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 15.59 | 1,053,900 |
Jan 08, 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 16.22 | 289,700 |
Jan 05, 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 15.45 | 400,900 |
Jan 04, 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 15.43 | 361,000 |
Jan 03, 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 15.10 | 810,700 |
Jan 02, 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 15.46 | 255,200 |
Dec 29, 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 15.49 | 269,800 |
Dec 28, 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 15.97 | 193,000 |
Dec 27, 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 16.13 | 298,000 |
Dec 26, 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 16.07 | 182,100 |
Dec 22, 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 16.09 | 229,300 |
Dec 21, 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 16.23 | 223,500 |
Dec 20, 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 15.65 | 358,900 |
Dec 19, 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 16.33 | 335,600 |
Dec 18, 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 15.56 | 436,400 |
Dec 15, 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 15.94 | 1,010,600 |
Dec 14, 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 16.59 | 575,200 |
Dec 13, 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 16.01 | 328,700 |
Dec 12, 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 14.71 | 293,300 |
Dec 11, 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 14.97 | 230,500 |
Dec 08, 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 15.23 | 266,800 |
Dec 07, 2023 | 14.51 | 15.10 | 14.45 | 14.77 | 14.77 | 301,800 |
Dec 06, 2023 | 14.99 | 15.14 | 14.45 | 14.52 | 14.52 | 524,100 |
Dec 05, 2023 | 15.48 | 15.79 | 14.74 | 14.77 | 14.77 | 976,900 |
Dec 04, 2023 | 14.72 | 15.75 | 14.72 | 15.64 | 15.64 | 483,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |