Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.31 | 15.60 | 15.31 | 15.39 | 15.39 | 142,200 |
Apr 25, 2024 | 15.55 | 15.65 | 15.10 | 15.24 | 15.24 | 183,100 |
Apr 24, 2024 | 15.52 | 15.75 | 15.24 | 15.75 | 15.75 | 273,000 |
Apr 23, 2024 | 15.60 | 15.98 | 15.53 | 15.55 | 15.55 | 182,900 |
Apr 22, 2024 | 15.61 | 15.81 | 15.55 | 15.70 | 15.70 | 138,100 |
Apr 19, 2024 | 15.30 | 15.72 | 15.30 | 15.70 | 15.70 | 144,100 |
Apr 18, 2024 | 15.47 | 15.66 | 15.31 | 15.50 | 15.50 | 164,000 |
Apr 17, 2024 | 15.60 | 15.68 | 15.21 | 15.50 | 15.50 | 238,900 |
Apr 16, 2024 | 14.94 | 15.48 | 14.91 | 15.48 | 15.48 | 217,300 |
Apr 15, 2024 | 14.99 | 15.08 | 14.71 | 15.05 | 15.05 | 195,900 |
Apr 12, 2024 | 15.15 | 15.21 | 14.78 | 14.85 | 14.85 | 173,800 |
Apr 11, 2024 | 15.28 | 15.41 | 15.07 | 15.34 | 15.34 | 107,400 |
Apr 10, 2024 | 15.00 | 15.29 | 14.84 | 15.25 | 15.25 | 208,300 |
Apr 09, 2024 | 15.15 | 15.36 | 15.15 | 15.32 | 15.32 | 112,900 |
Apr 08, 2024 | 15.35 | 15.45 | 15.08 | 15.14 | 15.14 | 154,500 |
Apr 05, 2024 | 15.26 | 15.35 | 15.11 | 15.30 | 15.30 | 241,800 |
Apr 04, 2024 | 15.86 | 15.86 | 15.21 | 15.29 | 15.29 | 310,100 |
Apr 03, 2024 | 15.66 | 15.83 | 15.50 | 15.63 | 15.63 | 182,600 |
Apr 02, 2024 | 16.30 | 16.31 | 15.71 | 15.75 | 15.75 | 412,700 |
Apr 01, 2024 | 16.33 | 16.96 | 16.28 | 16.72 | 16.72 | 342,400 |
Mar 28, 2024 | 15.94 | 16.40 | 15.91 | 16.33 | 16.33 | 294,000 |
Mar 27, 2024 | 15.26 | 16.19 | 15.24 | 15.84 | 15.84 | 505,900 |
Mar 26, 2024 | 16.27 | 16.55 | 15.10 | 15.11 | 15.11 | 644,600 |
Mar 25, 2024 | 16.30 | 16.53 | 16.19 | 16.20 | 16.20 | 174,600 |
Mar 22, 2024 | 16.60 | 16.65 | 16.17 | 16.20 | 16.20 | 351,400 |
Mar 21, 2024 | 17.02 | 17.02 | 16.67 | 16.69 | 16.69 | 181,700 |
Mar 20, 2024 | 16.71 | 16.89 | 16.54 | 16.88 | 16.88 | 287,900 |
Mar 19, 2024 | 16.55 | 16.89 | 16.55 | 16.87 | 16.87 | 232,500 |
Mar 18, 2024 | 17.05 | 17.05 | 16.55 | 16.69 | 16.69 | 320,000 |
Mar 15, 2024 | 17.04 | 17.14 | 16.35 | 17.06 | 17.06 | 1,981,100 |
Mar 14, 2024 | 17.74 | 17.74 | 16.80 | 17.02 | 17.02 | 311,100 |
Mar 13, 2024 | 17.52 | 18.02 | 17.52 | 17.76 | 17.76 | 232,600 |
Mar 12, 2024 | 17.23 | 17.68 | 17.12 | 17.66 | 17.66 | 197,100 |
Mar 11, 2024 | 17.41 | 17.56 | 17.26 | 17.36 | 17.36 | 217,400 |
Mar 08, 2024 | 17.19 | 17.46 | 17.00 | 17.43 | 17.43 | 324,800 |
Mar 07, 2024 | 17.54 | 17.54 | 17.03 | 17.04 | 17.04 | 279,200 |
Mar 06, 2024 | 17.71 | 17.71 | 17.25 | 17.40 | 17.40 | 222,200 |
Mar 05, 2024 | 17.88 | 17.88 | 16.87 | 17.54 | 17.54 | 427,000 |
Mar 04, 2024 | 18.61 | 18.70 | 17.71 | 17.95 | 17.95 | 299,100 |
Mar 01, 2024 | 18.45 | 18.87 | 18.26 | 18.63 | 18.63 | 202,500 |
Feb 29, 2024 | 18.50 | 18.65 | 18.19 | 18.49 | 18.49 | 218,600 |
Feb 28, 2024 | 18.01 | 18.51 | 17.81 | 18.26 | 18.26 | 204,800 |
Feb 27, 2024 | 17.77 | 18.29 | 17.77 | 18.24 | 18.24 | 186,700 |
Feb 26, 2024 | 18.55 | 18.55 | 17.67 | 17.74 | 17.74 | 311,200 |
Feb 23, 2024 | 18.43 | 18.70 | 18.19 | 18.50 | 18.50 | 202,800 |
Feb 22, 2024 | 19.06 | 19.42 | 18.31 | 18.40 | 18.40 | 336,400 |
Feb 21, 2024 | 18.45 | 19.10 | 18.45 | 18.99 | 18.99 | 344,900 |
Feb 20, 2024 | 17.63 | 18.54 | 17.47 | 18.52 | 18.52 | 449,600 |
Feb 16, 2024 | 17.67 | 18.15 | 17.56 | 17.64 | 17.64 | 331,100 |
Feb 15, 2024 | 17.77 | 18.00 | 17.58 | 17.94 | 17.94 | 243,800 |
Feb 14, 2024 | 17.28 | 17.68 | 17.03 | 17.63 | 17.63 | 208,700 |
Feb 13, 2024 | 17.12 | 17.42 | 16.87 | 17.09 | 17.09 | 421,300 |
Feb 12, 2024 | 16.51 | 18.10 | 16.47 | 17.79 | 17.79 | 586,000 |
Feb 09, 2024 | 16.42 | 16.56 | 16.14 | 16.44 | 16.44 | 308,800 |
Feb 08, 2024 | 16.04 | 16.58 | 16.01 | 16.42 | 16.42 | 386,300 |
Feb 07, 2024 | 16.40 | 16.42 | 15.82 | 16.12 | 16.12 | 480,800 |
Feb 06, 2024 | 16.02 | 16.46 | 15.85 | 16.40 | 16.40 | 509,100 |
Feb 05, 2024 | 16.55 | 16.73 | 15.81 | 16.01 | 16.01 | 579,400 |
Feb 02, 2024 | 17.27 | 17.28 | 16.23 | 16.75 | 16.75 | 803,700 |
Feb 01, 2024 | 17.50 | 17.77 | 16.28 | 17.39 | 17.39 | 1,308,400 |
Jan 31, 2024 | 16.46 | 16.84 | 16.12 | 16.12 | 16.12 | 630,300 |
Jan 30, 2024 | 16.36 | 16.74 | 16.24 | 16.57 | 16.57 | 480,100 |
Jan 29, 2024 | 16.21 | 16.55 | 16.10 | 16.39 | 16.39 | 399,000 |
Jan 26, 2024 | 15.94 | 16.54 | 15.93 | 16.20 | 16.20 | 505,500 |
Jan 25, 2024 | 16.12 | 16.45 | 15.71 | 15.82 | 15.82 | 475,100 |
Jan 24, 2024 | 16.34 | 16.67 | 15.80 | 15.94 | 15.94 | 461,900 |
Jan 23, 2024 | 16.36 | 16.62 | 16.21 | 16.39 | 16.39 | 330,400 |
Jan 22, 2024 | 15.41 | 16.27 | 15.30 | 16.25 | 16.25 | 671,800 |
Jan 19, 2024 | 14.96 | 15.45 | 14.67 | 15.40 | 15.40 | 517,700 |
Jan 18, 2024 | 15.98 | 16.10 | 14.71 | 14.93 | 14.93 | 678,200 |
Jan 17, 2024 | 15.38 | 15.84 | 15.09 | 15.82 | 15.82 | 471,900 |
Jan 16, 2024 | 15.77 | 16.15 | 15.47 | 15.62 | 15.62 | 341,400 |
Jan 15, 2024 | 15.73 | 16.02 | 15.73 | 15.98 | 15.98 | 104,200 |
Jan 12, 2024 | 15.99 | 16.13 | 15.68 | 15.80 | 15.80 | 327,200 |
Jan 11, 2024 | 15.60 | 15.91 | 15.20 | 15.91 | 15.91 | 255,600 |
Jan 10, 2024 | 15.83 | 15.90 | 15.52 | 15.59 | 15.59 | 271,800 |
Jan 09, 2024 | 15.74 | 16.30 | 15.74 | 15.80 | 15.80 | 416,100 |
Jan 08, 2024 | 15.25 | 16.01 | 15.24 | 15.96 | 15.96 | 408,200 |
Jan 05, 2024 | 15.04 | 15.33 | 14.93 | 15.25 | 15.25 | 298,800 |
Jan 04, 2024 | 15.03 | 15.40 | 14.86 | 15.16 | 15.16 | 270,000 |
Jan 03, 2024 | 15.27 | 15.30 | 14.84 | 15.03 | 15.03 | 472,200 |
Jan 02, 2024 | 15.70 | 15.79 | 15.35 | 15.41 | 15.41 | 370,100 |
Dec 29, 2023 | 16.11 | 16.36 | 15.70 | 15.74 | 15.74 | 395,200 |
Dec 28, 2023 | 15.76 | 16.24 | 15.76 | 16.17 | 16.17 | 285,900 |
Dec 27, 2023 | 15.96 | 16.07 | 15.74 | 15.83 | 15.83 | 418,000 |
Dec 22, 2023 | 16.58 | 16.69 | 15.97 | 15.99 | 15.99 | 576,000 |
Dec 21, 2023 | 16.65 | 17.05 | 16.65 | 16.85 | 16.85 | 306,300 |
Dec 20, 2023 | 16.72 | 17.10 | 16.42 | 16.44 | 16.44 | 298,900 |
Dec 19, 2023 | 16.17 | 16.89 | 16.06 | 16.86 | 16.86 | 449,200 |
Dec 18, 2023 | 16.93 | 16.97 | 15.99 | 16.02 | 16.02 | 599,900 |
Dec 15, 2023 | 17.01 | 17.35 | 16.87 | 16.97 | 16.97 | 667,700 |
Dec 14, 2023 | 17.49 | 17.87 | 16.75 | 17.07 | 17.07 | 486,200 |
Dec 13, 2023 | 15.38 | 16.94 | 15.38 | 16.90 | 16.90 | 634,800 |
Dec 12, 2023 | 15.84 | 15.84 | 15.32 | 15.44 | 15.44 | 293,100 |
Dec 11, 2023 | 15.89 | 16.19 | 15.78 | 15.89 | 15.89 | 287,900 |
Dec 08, 2023 | 16.10 | 16.49 | 15.91 | 15.93 | 15.93 | 297,200 |
Dec 07, 2023 | 16.18 | 16.70 | 16.15 | 16.24 | 16.24 | 519,300 |
Dec 06, 2023 | 15.80 | 16.17 | 15.64 | 16.11 | 16.11 | 373,400 |
Dec 05, 2023 | 15.62 | 15.86 | 15.39 | 15.63 | 15.63 | 360,100 |
Dec 04, 2023 | 15.79 | 16.29 | 15.70 | 15.76 | 15.76 | 498,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |