Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.09 | 16.83 | 16.83 | 16.83 | 16.83 | 297 |
Apr 17, 2024 | 16.80 | 17.13 | 16.52 | 16.52 | 16.52 | 15,500 |
Apr 16, 2024 | 17.00 | 17.07 | 16.50 | 16.79 | 16.79 | 15,200 |
Apr 15, 2024 | 17.25 | 17.43 | 16.64 | 16.83 | 16.83 | 27,500 |
Apr 12, 2024 | 17.64 | 18.58 | 17.09 | 17.16 | 17.16 | 19,900 |
Apr 11, 2024 | 18.06 | 18.48 | 17.32 | 17.64 | 17.64 | 28,700 |
Apr 10, 2024 | 19.01 | 19.02 | 17.44 | 18.06 | 18.06 | 43,000 |
Apr 09, 2024 | 18.74 | 19.88 | 18.74 | 19.10 | 19.10 | 33,100 |
Apr 08, 2024 | 19.36 | 20.18 | 18.62 | 18.75 | 18.75 | 12,500 |
Apr 05, 2024 | 19.70 | 20.09 | 19.49 | 19.54 | 19.54 | 8,000 |
Apr 04, 2024 | 19.35 | 20.03 | 19.35 | 19.83 | 19.83 | 6,400 |
Apr 03, 2024 | 19.92 | 20.34 | 19.71 | 19.71 | 19.71 | 16,900 |
Apr 02, 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 20.05 | 12,700 |
Apr 01, 2024 | 21.25 | 21.25 | 20.09 | 20.42 | 20.42 | 21,100 |
Mar 28, 2024 | 21.71 | 21.71 | 21.36 | 21.36 | 21.36 | 13,900 |
Mar 27, 2024 | 21.75 | 22.10 | 21.55 | 21.79 | 21.79 | 6,200 |
Mar 26, 2024 | 21.65 | 22.20 | 21.52 | 21.71 | 21.71 | 10,500 |
Mar 25, 2024 | 22.20 | 22.39 | 21.62 | 21.85 | 21.85 | 17,700 |
Mar 22, 2024 | 22.20 | 22.39 | 22.11 | 22.28 | 22.28 | 16,900 |
Mar 21, 2024 | 22.24 | 22.38 | 21.50 | 22.34 | 22.34 | 22,600 |
Mar 20, 2024 | 21.05 | 22.30 | 20.94 | 22.23 | 22.23 | 29,800 |
Mar 19, 2024 | 21.75 | 21.90 | 21.11 | 21.14 | 21.14 | 33,100 |
Mar 18, 2024 | 21.90 | 21.90 | 21.48 | 21.61 | 21.61 | 13,800 |
Mar 15, 2024 | 22.08 | 22.34 | 21.72 | 21.89 | 21.89 | 17,300 |
Mar 14, 2024 | 22.61 | 22.72 | 21.91 | 22.25 | 22.25 | 26,500 |
Mar 13, 2024 | 22.70 | 22.96 | 22.30 | 22.72 | 22.72 | 37,200 |
Mar 12, 2024 | 22.06 | 23.00 | 22.06 | 23.00 | 23.00 | 22,400 |
Mar 11, 2024 | 22.68 | 22.68 | 22.11 | 22.21 | 22.21 | 21,400 |
Mar 08, 2024 | 23.25 | 23.41 | 22.30 | 22.65 | 22.65 | 21,300 |
Mar 07, 2024 | 22.67 | 23.16 | 22.34 | 23.16 | 23.16 | 31,300 |
Mar 06, 2024 | 23.25 | 23.25 | 22.31 | 22.69 | 22.69 | 18,000 |
Mar 05, 2024 | 23.02 | 23.14 | 22.83 | 23.13 | 23.13 | 8,200 |
Mar 04, 2024 | 22.48 | 22.99 | 22.48 | 22.99 | 22.99 | 18,800 |
Mar 01, 2024 | 22.30 | 22.82 | 22.21 | 22.50 | 22.50 | 20,700 |
Feb 29, 2024 | 23.00 | 23.00 | 22.10 | 22.27 | 22.27 | 5,200 |
Feb 28, 2024 | 23.13 | 23.24 | 22.78 | 23.00 | 23.00 | 14,900 |
Feb 27, 2024 | 23.01 | 23.25 | 23.01 | 23.04 | 23.04 | 9,200 |
Feb 26, 2024 | 22.64 | 23.25 | 22.60 | 23.24 | 23.24 | 20,500 |
Feb 23, 2024 | 22.34 | 22.83 | 22.20 | 22.82 | 22.82 | 14,700 |
Feb 22, 2024 | 22.50 | 22.78 | 22.06 | 22.39 | 22.39 | 32,400 |
Feb 21, 2024 | 23.00 | 23.19 | 22.45 | 22.99 | 22.99 | 17,400 |
Feb 20, 2024 | 23.20 | 24.05 | 23.03 | 23.03 | 23.03 | 65,600 |
Feb 16, 2024 | 22.24 | 23.18 | 21.79 | 23.03 | 23.03 | 33,700 |
Feb 15, 2024 | 22.39 | 22.40 | 21.09 | 22.17 | 22.17 | 31,800 |
Feb 14, 2024 | 22.00 | 23.00 | 21.71 | 22.08 | 22.08 | 103,300 |
Feb 13, 2024 | 20.21 | 20.68 | 20.21 | 20.43 | 20.43 | 11,100 |
Feb 12, 2024 | 20.73 | 20.75 | 20.31 | 20.36 | 20.36 | 19,500 |
Feb 09, 2024 | 20.25 | 20.67 | 20.17 | 20.67 | 20.67 | 12,300 |
Feb 08, 2024 | 20.09 | 20.34 | 20.06 | 20.20 | 20.20 | 35,500 |
Feb 07, 2024 | 20.12 | 20.30 | 19.93 | 20.10 | 20.10 | 8,300 |
Feb 06, 2024 | 19.90 | 20.10 | 19.87 | 20.10 | 20.10 | 13,200 |
Feb 05, 2024 | 19.69 | 20.15 | 19.69 | 19.77 | 19.77 | 31,300 |
Feb 02, 2024 | 19.46 | 19.85 | 19.44 | 19.85 | 19.85 | 11,200 |
Feb 01, 2024 | 19.62 | 19.85 | 19.46 | 19.46 | 19.46 | 17,900 |
Jan 31, 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 19.56 | 7,700 |
Jan 30, 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 19.55 | 4,500 |
Jan 29, 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 19.76 | 15,100 |
Jan 26, 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 19.68 | 10,400 |
Jan 25, 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 19.67 | 9,900 |
Jan 24, 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 19.55 | 14,900 |
Jan 23, 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 19.51 | 7,800 |
Jan 22, 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 19.56 | 20,100 |
Jan 19, 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 19.07 | 9,700 |
Jan 18, 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 19.24 | 8,700 |
Jan 17, 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 19.00 | 22,500 |
Jan 16, 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 19.07 | 16,000 |
Jan 12, 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 19.20 | 6,100 |
Jan 11, 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 18.91 | 7,100 |
Jan 10, 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 18.84 | 9,800 |
Jan 09, 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 19.27 | 15,600 |
Jan 08, 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 19.03 | 6,100 |
Jan 05, 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 18.96 | 12,600 |
Jan 04, 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 19.14 | 8,700 |
Jan 03, 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 19.60 | 14,500 |
Jan 02, 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 20.10 | 14,500 |
Dec 29, 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 19.56 | 9,400 |
Dec 28, 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 19.68 | 4,100 |
Dec 27, 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 19.73 | 16,600 |
Dec 26, 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 19.86 | 10,800 |
Dec 22, 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 19.89 | 16,200 |
Dec 21, 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 20.43 | 8,500 |
Dec 20, 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 18,300 |
Dec 19, 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 20.50 | 21,500 |
Dec 18, 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 20.48 | 27,900 |
Dec 15, 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 20.05 | 23,900 |
Dec 14, 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 19.99 | 15,500 |
Dec 13, 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 20.15 | 18,400 |
Dec 12, 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 20.10 | 26,500 |
Dec 11, 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 20.00 | 18,100 |
Dec 08, 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 19.82 | 26,300 |
Dec 07, 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 19.80 | 13,400 |
Dec 06, 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 19.47 | 13,800 |
Dec 05, 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 19.37 | 15,000 |
Dec 04, 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 19.18 | 20,100 |
Dec 01, 2023 | 19.10 | 19.18 | 18.97 | 19.18 | 19.18 | 16,200 |
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 19.03 | 18,200 |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19.15 | 19,700 |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 19.55 | 93,200 |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 19.93 | 64,900 |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 19.50 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |