Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.25 | 17.72 | 17.16 | 17.63 | 17.63 | 30,300 |
Apr 24, 2024 | 18.02 | 18.02 | 17.71 | 17.72 | 17.72 | 9,500 |
Apr 23, 2024 | 18.09 | 18.39 | 17.92 | 17.96 | 17.96 | 11,600 |
Apr 22, 2024 | 17.49 | 18.11 | 17.49 | 17.97 | 17.97 | 17,400 |
Apr 19, 2024 | 17.97 | 18.22 | 17.97 | 18.07 | 18.07 | 10,200 |
Apr 18, 2024 | 18.03 | 18.03 | 17.67 | 17.67 | 17.67 | 4,700 |
Apr 17, 2024 | 17.33 | 17.48 | 17.14 | 17.26 | 17.26 | 13,800 |
Apr 16, 2024 | 17.00 | 17.11 | 16.80 | 17.06 | 17.06 | 25,800 |
Apr 15, 2024 | 18.00 | 18.00 | 17.08 | 17.14 | 17.14 | 12,600 |
Apr 12, 2024 | 18.11 | 18.28 | 17.43 | 17.55 | 17.55 | 8,600 |
Apr 11, 2024 | 17.50 | 17.87 | 17.43 | 17.55 | 17.55 | 20,000 |
Apr 10, 2024 | 17.59 | 18.20 | 17.47 | 17.86 | 17.86 | 20,900 |
Apr 09, 2024 | 17.77 | 18.14 | 17.77 | 18.05 | 18.05 | 17,800 |
Apr 08, 2024 | 17.77 | 17.86 | 17.74 | 17.74 | 17.74 | 6,200 |
Apr 05, 2024 | 18.09 | 18.43 | 17.94 | 18.43 | 18.43 | 7,800 |
Apr 04, 2024 | 18.50 | 18.70 | 18.01 | 18.03 | 18.03 | 17,500 |
Apr 03, 2024 | 17.87 | 18.19 | 17.73 | 18.19 | 18.19 | 8,000 |
Apr 02, 2024 | 17.68 | 17.75 | 17.58 | 17.75 | 17.75 | 12,100 |
Apr 01, 2024 | 17.79 | 17.79 | 17.60 | 17.69 | 17.69 | 26,100 |
Mar 28, 2024 | 17.00 | 17.62 | 17.00 | 17.44 | 17.44 | 16,500 |
Mar 27, 2024 | 16.50 | 16.78 | 16.50 | 16.78 | 16.78 | 49,800 |
Mar 26, 2024 | 16.40 | 16.50 | 16.29 | 16.29 | 16.29 | 5,400 |
Mar 25, 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 17,200 |
Mar 22, 2024 | 16.88 | 17.03 | 16.72 | 16.72 | 16.72 | 25,100 |
Mar 21, 2024 | 17.77 | 17.77 | 17.09 | 17.13 | 17.13 | 7,600 |
Mar 20, 2024 | 17.27 | 17.27 | 17.21 | 17.21 | 17.21 | 18,900 |
Mar 19, 2024 | 17.31 | 17.50 | 17.31 | 17.32 | 17.32 | 7,600 |
Mar 18, 2024 | 17.65 | 17.68 | 17.62 | 17.68 | 17.68 | 12,600 |
Mar 15, 2024 | 17.47 | 17.95 | 17.47 | 17.75 | 17.75 | 41,900 |
Mar 14, 2024 | 17.34 | 17.43 | 17.31 | 17.33 | 17.33 | 19,400 |
Mar 13, 2024 | 17.71 | 17.83 | 17.45 | 17.47 | 17.47 | 24,500 |
Mar 12, 2024 | 17.24 | 17.24 | 16.97 | 17.00 | 17.00 | 7,100 |
Mar 11, 2024 | 16.90 | 17.07 | 16.90 | 16.98 | 16.98 | 7,700 |
Mar 08, 2024 | 17.35 | 17.39 | 16.90 | 16.90 | 16.90 | 10,700 |
Mar 07, 2024 | 17.24 | 17.34 | 16.95 | 16.95 | 16.95 | 17,700 |
Mar 06, 2024 | 16.46 | 16.71 | 16.46 | 16.70 | 16.70 | 25,600 |
Mar 05, 2024 | 16.14 | 16.19 | 16.09 | 16.09 | 16.09 | 10,700 |
Mar 04, 2024 | 16.55 | 16.69 | 16.53 | 16.69 | 16.69 | 26,100 |
Mar 01, 2024 | 16.27 | 16.48 | 16.19 | 16.48 | 16.48 | 49,700 |
Feb 29, 2024 | 16.28 | 16.44 | 15.86 | 16.12 | 16.12 | 37,500 |
Feb 28, 2024 | 15.75 | 15.97 | 15.75 | 15.96 | 15.96 | 9,300 |
Feb 27, 2024 | 15.76 | 15.91 | 15.72 | 15.91 | 15.91 | 18,600 |
Feb 26, 2024 | 16.20 | 16.20 | 15.66 | 15.67 | 15.67 | 8,700 |
Feb 23, 2024 | 15.57 | 16.10 | 15.46 | 16.10 | 16.10 | 30,400 |
Feb 22, 2024 | 15.70 | 15.70 | 15.29 | 15.56 | 15.56 | 26,700 |
Feb 21, 2024 | 15.68 | 15.75 | 15.50 | 15.73 | 15.73 | 8,400 |
Feb 20, 2024 | 15.59 | 15.86 | 15.57 | 15.85 | 15.85 | 31,000 |
Feb 16, 2024 | 15.65 | 15.76 | 15.56 | 15.76 | 15.76 | 12,700 |
Feb 15, 2024 | 15.42 | 15.42 | 15.18 | 15.18 | 15.18 | 31,100 |
Feb 14, 2024 | 14.82 | 14.82 | 14.80 | 14.80 | 14.80 | 20,300 |
Feb 13, 2024 | 15.02 | 15.02 | 14.37 | 14.37 | 14.37 | 13,800 |
Feb 12, 2024 | 15.14 | 15.24 | 15.14 | 15.15 | 15.15 | 40,700 |
Feb 09, 2024 | 15.06 | 15.06 | 14.87 | 15.01 | 15.01 | 44,500 |
Feb 08, 2024 | 15.14 | 15.14 | 14.98 | 15.07 | 15.07 | 11,400 |
Feb 07, 2024 | 15.19 | 15.19 | 15.14 | 15.14 | 15.14 | 6,100 |
Feb 06, 2024 | 15.01 | 15.35 | 15.01 | 15.33 | 15.33 | 8,000 |
Feb 05, 2024 | 15.01 | 15.36 | 14.88 | 15.27 | 15.27 | 17,400 |
Feb 02, 2024 | 15.40 | 15.41 | 15.40 | 15.41 | 15.41 | 8,300 |
Feb 01, 2024 | 15.36 | 15.56 | 15.33 | 15.56 | 15.56 | 13,600 |
Jan 31, 2024 | 16.04 | 16.07 | 15.87 | 15.98 | 15.98 | 14,600 |
Jan 30, 2024 | 15.42 | 16.09 | 15.42 | 15.95 | 15.95 | 26,300 |
Jan 29, 2024 | 16.10 | 16.10 | 14.98 | 14.98 | 14.98 | 211,400 |
Jan 26, 2024 | 15.96 | 16.15 | 15.62 | 16.12 | 16.12 | 8,100 |
Jan 25, 2024 | 16.04 | 16.05 | 15.58 | 15.77 | 15.77 | 27,100 |
Jan 24, 2024 | 16.24 | 16.24 | 15.99 | 16.06 | 16.06 | 15,200 |
Jan 23, 2024 | 15.35 | 15.82 | 15.35 | 15.62 | 15.62 | 23,500 |
Jan 22, 2024 | 15.66 | 15.94 | 15.34 | 15.42 | 15.42 | 8,400 |
Jan 19, 2024 | 15.52 | 15.79 | 15.50 | 15.79 | 15.79 | 4,100 |
Jan 18, 2024 | 15.28 | 15.48 | 15.28 | 15.48 | 15.48 | 9,000 |
Jan 17, 2024 | 15.75 | 15.79 | 15.38 | 15.38 | 15.38 | 13,000 |
Jan 16, 2024 | 17.32 | 17.32 | 15.81 | 16.04 | 16.04 | 13,800 |
Jan 12, 2024 | 17.31 | 17.71 | 17.31 | 17.67 | 17.67 | 31,100 |
Jan 11, 2024 | 16.45 | 16.85 | 16.45 | 16.85 | 16.85 | 23,900 |
Jan 10, 2024 | 16.10 | 16.70 | 16.08 | 16.61 | 16.61 | 4,300 |
Jan 09, 2024 | 15.51 | 15.51 | 15.39 | 15.39 | 15.39 | 4,500 |
Jan 08, 2024 | 15.01 | 15.55 | 15.01 | 15.55 | 15.55 | 19,600 |
Jan 05, 2024 | 14.89 | 15.15 | 14.89 | 15.00 | 15.00 | 57,600 |
Jan 04, 2024 | 15.14 | 15.25 | 15.02 | 15.02 | 15.02 | 22,900 |
Jan 03, 2024 | 15.10 | 15.55 | 15.10 | 15.28 | 15.28 | 24,000 |
Jan 02, 2024 | 15.70 | 16.08 | 15.63 | 15.88 | 15.88 | 15,200 |
Dec 29, 2023 | 16.45 | 16.45 | 15.89 | 15.90 | 15.90 | 24,300 |
Dec 28, 2023 | 16.50 | 16.56 | 16.42 | 16.42 | 16.42 | 13,200 |
Dec 27, 2023 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | 9,900 |
Dec 26, 2023 | 17.11 | 17.11 | 16.14 | 17.06 | 17.06 | 800 |
Dec 22, 2023 | 17.24 | 17.25 | 16.89 | 16.92 | 16.92 | 7,800 |
Dec 21, 2023 | 17.00 | 17.07 | 16.77 | 17.07 | 17.07 | 8,600 |
Dec 20, 2023 | 16.58 | 17.05 | 16.58 | 16.66 | 16.66 | 18,700 |
Dec 19, 2023 | 16.54 | 16.75 | 16.54 | 16.61 | 16.61 | 8,600 |
Dec 18, 2023 | 16.59 | 16.65 | 16.30 | 16.50 | 16.50 | 22,700 |
Dec 15, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 31,100 |
Dec 14, 2023 | 16.35 | 16.75 | 16.30 | 16.45 | 16.45 | 19,500 |
Dec 13, 2023 | 15.56 | 15.65 | 15.56 | 15.65 | 15.65 | 6,800 |
Dec 12, 2023 | 14.84 | 14.88 | 14.69 | 14.83 | 14.83 | 64,400 |
Dec 11, 2023 | 15.09 | 15.09 | 14.90 | 14.90 | 14.90 | 57,200 |
Dec 08, 2023 | 15.55 | 15.74 | 15.51 | 15.67 | 15.67 | 12,300 |
Dec 07, 2023 | 14.62 | 15.18 | 14.62 | 15.18 | 15.18 | 21,100 |
Dec 06, 2023 | 14.98 | 15.14 | 14.85 | 14.85 | 14.85 | 4,200 |
Dec 05, 2023 | 15.20 | 15.20 | 14.74 | 14.94 | 14.94 | 13,900 |
Dec 04, 2023 | 15.03 | 15.19 | 15.03 | 15.19 | 15.19 | 13,600 |
Dec 01, 2023 | 15.23 | 15.51 | 15.23 | 15.51 | 15.51 | 8,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |