Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.87 | 20.10 | 19.73 | 20.10 | 20.10 | 12,089 |
Apr 17, 2024 | 19.57 | 19.92 | 19.57 | 19.60 | 19.60 | 15,700 |
Apr 16, 2024 | 19.38 | 19.78 | 19.20 | 19.51 | 19.51 | 26,800 |
Apr 15, 2024 | 19.43 | 19.43 | 19.20 | 19.26 | 19.26 | 10,400 |
Apr 12, 2024 | 19.44 | 19.45 | 19.20 | 19.29 | 19.29 | 4,500 |
Apr 11, 2024 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 10,000 |
Apr 10, 2024 | 18.99 | 19.24 | 18.86 | 19.24 | 19.24 | 6,900 |
Apr 09, 2024 | 18.93 | 19.06 | 18.83 | 18.91 | 18.91 | 3,100 |
Apr 08, 2024 | 18.82 | 19.08 | 18.36 | 18.86 | 18.86 | 6,000 |
Apr 05, 2024 | 19.18 | 19.18 | 18.90 | 19.16 | 19.16 | 2,700 |
Apr 04, 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 19.05 | 30,100 |
Apr 03, 2024 | 18.08 | 19.23 | 18.08 | 19.23 | 19.23 | 31,100 |
Apr 02, 2024 | 18.29 | 18.43 | 18.29 | 18.43 | 18.43 | 1,400 |
Apr 01, 2024 | 17.91 | 18.43 | 17.91 | 18.41 | 18.41 | 6,600 |
Mar 28, 2024 | 18.13 | 18.38 | 18.02 | 18.19 | 18.19 | 8,300 |
Mar 27, 2024 | 17.68 | 17.96 | 17.52 | 17.91 | 17.91 | 7,500 |
Mar 26, 2024 | 18.27 | 18.27 | 17.72 | 17.86 | 17.86 | 7,600 |
Mar 25, 2024 | 18.42 | 18.45 | 18.22 | 18.43 | 18.43 | 14,400 |
Mar 22, 2024 | 17.75 | 18.38 | 17.75 | 18.32 | 18.32 | 23,000 |
Mar 21, 2024 | 17.71 | 18.10 | 17.71 | 18.05 | 18.05 | 7,500 |
Mar 20, 2024 | 17.80 | 18.00 | 17.67 | 17.99 | 17.99 | 6,100 |
Mar 19, 2024 | 17.80 | 18.07 | 17.70 | 18.07 | 18.07 | 12,300 |
Mar 18, 2024 | 17.90 | 17.99 | 17.59 | 17.79 | 17.79 | 13,900 |
Mar 15, 2024 | 17.83 | 18.30 | 17.72 | 17.80 | 17.80 | 17,900 |
Mar 14, 2024 | 18.30 | 18.30 | 17.50 | 17.83 | 17.83 | 15,500 |
Mar 13, 2024 | 18.11 | 18.41 | 18.11 | 18.41 | 18.41 | 6,000 |
Mar 12, 2024 | 18.12 | 18.44 | 18.12 | 18.39 | 18.39 | 18,300 |
Mar 11, 2024 | 18.10 | 18.42 | 18.05 | 18.27 | 18.27 | 5,200 |
Mar 08, 2024 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | 3,000 |
Mar 07, 2024 | 18.26 | 18.48 | 17.94 | 18.48 | 18.48 | 19,200 |
Mar 06, 2024 | 18.49 | 18.49 | 17.90 | 18.30 | 18.30 | 9,000 |
Mar 05, 2024 | 18.35 | 18.43 | 18.14 | 18.28 | 18.28 | 4,300 |
Mar 04, 2024 | 18.06 | 18.50 | 18.06 | 18.45 | 18.45 | 26,300 |
Mar 01, 2024 | 18.07 | 18.38 | 18.02 | 18.27 | 18.27 | 12,100 |
Feb 29, 2024 | 18.30 | 18.40 | 18.19 | 18.40 | 18.40 | 7,800 |
Feb 28, 2024 | 18.11 | 18.40 | 18.05 | 18.25 | 18.25 | 5,800 |
Feb 27, 2024 | 18.09 | 18.24 | 18.09 | 18.16 | 18.16 | 3,500 |
Feb 26, 2024 | 18.16 | 18.32 | 18.16 | 18.28 | 18.28 | 5,000 |
Feb 23, 2024 | 17.95 | 18.35 | 17.74 | 18.32 | 18.32 | 23,300 |
Feb 22, 2024 | 18.50 | 18.50 | 18.00 | 18.33 | 18.33 | 16,500 |
Feb 21, 2024 | 18.40 | 18.40 | 17.95 | 18.40 | 18.40 | 2,500 |
Feb 20, 2024 | 18.25 | 18.45 | 18.00 | 18.25 | 18.25 | 9,500 |
Feb 16, 2024 | 18.47 | 18.47 | 18.06 | 18.25 | 18.25 | 11,300 |
Feb 15, 2024 | 17.61 | 18.31 | 17.61 | 18.25 | 18.25 | 12,600 |
Feb 14, 2024 | 18.01 | 18.05 | 17.61 | 17.84 | 17.84 | 27,800 |
Feb 13, 2024 | 18.47 | 18.47 | 17.95 | 18.00 | 18.00 | 19,000 |
Feb 12, 2024 | 18.21 | 18.62 | 18.06 | 18.21 | 18.21 | 29,900 |
Feb 09, 2024 | 17.15 | 18.23 | 17.15 | 18.05 | 18.05 | 60,300 |
Feb 08, 2024 | 17.01 | 17.61 | 17.01 | 17.25 | 17.25 | 54,300 |
Feb 07, 2024 | 15.64 | 16.84 | 15.64 | 16.55 | 16.55 | 106,200 |
Feb 06, 2024 | 15.00 | 15.28 | 14.95 | 15.03 | 15.03 | 10,800 |
Feb 05, 2024 | 14.88 | 15.20 | 14.88 | 15.00 | 15.00 | 7,800 |
Feb 02, 2024 | 15.16 | 15.31 | 15.10 | 15.12 | 15.12 | 4,100 |
Feb 01, 2024 | 15.46 | 15.46 | 15.15 | 15.31 | 15.31 | 7,200 |
Jan 31, 2024 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 6,400 |
Jan 30, 2024 | 15.27 | 15.27 | 15.03 | 15.19 | 15.19 | 18,400 |
Jan 29, 2024 | 15.21 | 15.52 | 15.00 | 15.29 | 15.29 | 12,100 |
Jan 26, 2024 | 15.42 | 15.49 | 15.05 | 15.41 | 15.41 | 12,700 |
Jan 25, 2024 | 15.05 | 15.16 | 14.87 | 15.16 | 15.16 | 74,200 |
Jan 24, 2024 | 15.25 | 15.28 | 15.08 | 15.14 | 15.14 | 4,500 |
Jan 23, 2024 | 15.03 | 15.24 | 15.02 | 15.18 | 15.18 | 14,200 |
Jan 22, 2024 | 15.21 | 15.30 | 15.05 | 15.16 | 15.16 | 3,700 |
Jan 19, 2024 | 15.23 | 15.30 | 15.15 | 15.21 | 15.21 | 1,800 |
Jan 18, 2024 | 15.20 | 15.34 | 15.12 | 15.33 | 15.33 | 1,700 |
Jan 17, 2024 | 15.25 | 15.36 | 14.94 | 15.31 | 15.31 | 8,800 |
Jan 16, 2024 | 15.57 | 15.60 | 15.25 | 15.35 | 15.35 | 11,600 |
Jan 15, 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 15.56 | 1,400 |
Jan 12, 2024 | 15.51 | 15.76 | 15.51 | 15.58 | 15.58 | 1,400 |
Jan 11, 2024 | 15.53 | 15.90 | 15.37 | 15.77 | 15.77 | 6,700 |
Jan 10, 2024 | 15.58 | 15.85 | 15.51 | 15.64 | 15.64 | 4,700 |
Jan 09, 2024 | 15.51 | 16.01 | 15.51 | 15.98 | 15.98 | 14,100 |
Jan 08, 2024 | 15.59 | 15.96 | 15.59 | 15.78 | 15.78 | 6,400 |
Jan 05, 2024 | 15.66 | 15.90 | 15.66 | 15.90 | 15.90 | 5,600 |
Jan 04, 2024 | 15.62 | 15.84 | 15.57 | 15.75 | 15.75 | 5,400 |
Jan 03, 2024 | 15.25 | 15.78 | 15.25 | 15.49 | 15.49 | 13,600 |
Jan 02, 2024 | 15.21 | 15.40 | 15.21 | 15.39 | 15.39 | 6,400 |
Dec 29, 2023 | 15.25 | 15.31 | 15.09 | 15.20 | 15.20 | 3,400 |
Dec 28, 2023 | 15.52 | 15.60 | 15.40 | 15.40 | 15.40 | 8,700 |
Dec 27, 2023 | 15.59 | 15.69 | 15.40 | 15.46 | 15.46 | 6,100 |
Dec 22, 2023 | 15.60 | 15.95 | 15.60 | 15.66 | 15.66 | 3,900 |
Dec 21, 2023 | 15.54 | 15.72 | 15.50 | 15.61 | 15.61 | 31,000 |
Dec 20, 2023 | 15.01 | 15.66 | 15.01 | 15.63 | 15.63 | 20,000 |
Dec 19, 2023 | 15.51 | 15.61 | 15.40 | 15.50 | 15.50 | 16,000 |
Dec 18, 2023 | 15.08 | 15.75 | 15.08 | 15.65 | 15.65 | 7,300 |
Dec 15, 2023 | 14.83 | 15.46 | 14.83 | 15.46 | 15.46 | 6,700 |
Dec 14, 2023 | 15.65 | 15.75 | 15.39 | 15.65 | 15.65 | 10,700 |
Dec 13, 2023 | 15.29 | 16.00 | 15.23 | 15.78 | 15.78 | 17,300 |
Dec 12, 2023 | 15.75 | 15.84 | 15.50 | 15.50 | 15.50 | 21,200 |
Dec 11, 2023 | 15.03 | 15.68 | 15.03 | 15.64 | 15.64 | 19,100 |
Dec 08, 2023 | 15.05 | 15.52 | 15.05 | 15.47 | 15.47 | 4,300 |
Dec 07, 2023 | 15.06 | 15.37 | 15.02 | 15.21 | 15.21 | 11,200 |
Dec 06, 2023 | 14.77 | 15.05 | 14.77 | 14.89 | 14.89 | 4,600 |
Dec 05, 2023 | 15.07 | 15.14 | 14.75 | 14.75 | 14.75 | 6,500 |
Dec 04, 2023 | 15.45 | 15.64 | 15.04 | 15.11 | 15.11 | 25,300 |
Dec 01, 2023 | 14.99 | 15.45 | 14.84 | 15.45 | 15.45 | 7,400 |
Nov 30, 2023 | 14.73 | 15.13 | 14.73 | 15.13 | 15.13 | 14,300 |
Nov 29, 2023 | 15.49 | 15.49 | 14.80 | 14.80 | 14.80 | 4,400 |
Nov 28, 2023 | 15.61 | 15.61 | 14.93 | 15.07 | 15.07 | 7,500 |
Nov 27, 2023 | 15.30 | 15.62 | 15.30 | 15.62 | 15.62 | 10,000 |
Nov 24, 2023 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 6,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |