Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.72 | 17.72 | 17.05 | 17.37 | 17.37 | 415,056 |
Apr 24, 2024 | 17.71 | 17.89 | 17.50 | 17.77 | 17.77 | 1,139,100 |
Apr 23, 2024 | 17.79 | 18.12 | 17.70 | 17.84 | 17.84 | 886,500 |
Apr 22, 2024 | 17.99 | 18.03 | 17.62 | 17.83 | 17.83 | 816,100 |
Apr 19, 2024 | 17.51 | 18.39 | 17.51 | 18.02 | 18.02 | 1,217,500 |
Apr 18, 2024 | 17.78 | 18.03 | 17.56 | 17.61 | 17.61 | 722,200 |
Apr 17, 2024 | 17.80 | 17.90 | 17.38 | 17.75 | 17.75 | 707,800 |
Apr 16, 2024 | 17.58 | 17.83 | 17.29 | 17.63 | 17.63 | 1,271,900 |
Apr 15, 2024 | 18.27 | 18.42 | 17.64 | 17.74 | 17.74 | 1,455,300 |
Apr 12, 2024 | 18.26 | 18.83 | 17.97 | 18.21 | 18.21 | 1,579,100 |
Apr 11, 2024 | 18.13 | 18.42 | 17.70 | 18.23 | 18.23 | 1,237,300 |
Apr 10, 2024 | 17.79 | 18.40 | 17.49 | 18.10 | 18.10 | 1,399,200 |
Apr 09, 2024 | 18.32 | 18.49 | 18.15 | 18.33 | 18.33 | 1,085,000 |
Apr 08, 2024 | 17.90 | 18.85 | 17.85 | 18.51 | 18.51 | 1,412,600 |
Apr 05, 2024 | 17.60 | 17.93 | 17.56 | 17.80 | 17.80 | 853,800 |
Apr 04, 2024 | 18.37 | 18.60 | 17.60 | 17.64 | 17.64 | 866,300 |
Apr 03, 2024 | 18.04 | 18.18 | 17.76 | 18.10 | 18.10 | 799,200 |
Apr 02, 2024 | 18.24 | 18.34 | 18.00 | 18.05 | 18.05 | 961,700 |
Apr 01, 2024 | 18.56 | 18.89 | 18.35 | 18.36 | 18.36 | 1,126,600 |
Mar 28, 2024 | 18.16 | 18.47 | 18.16 | 18.38 | 18.38 | 1,288,200 |
Mar 27, 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 18.13 | 915,900 |
Mar 26, 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 17.79 | 708,800 |
Mar 25, 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 17.79 | 893,500 |
Mar 22, 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 17.50 | 809,400 |
Mar 21, 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 17.77 | 1,060,200 |
Mar 20, 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 17.51 | 1,098,000 |
Mar 19, 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 17.14 | 726,600 |
Mar 18, 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 17.00 | 1,002,900 |
Mar 15, 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 17.10 | 2,938,300 |
Mar 14, 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 17.38 | 1,063,900 |
Mar 13, 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 17.54 | 990,300 |
Mar 12, 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 17.93 | 834,400 |
Mar 11, 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 18.14 | 821,000 |
Mar 08, 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 18.49 | 973,100 |
Mar 07, 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 18.63 | 1,246,000 |
Mar 06, 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 18.17 | 1,147,100 |
Mar 05, 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 17.82 | 1,387,700 |
Mar 04, 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 18.00 | 1,435,500 |
Mar 01, 2024 | 18.30 | 18.30 | 17.97 | 18.03 | 18.03 | 1,448,600 |
Feb 29, 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 18.24 | 2,100,000 |
Feb 28, 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 18.34 | 1,576,500 |
Feb 27, 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 18.68 | 4,947,300 |
Feb 26, 2024 | 18.22 | 18.63 | 18.02 | 18.56 | 18.56 | 4,791,700 |
Feb 23, 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 18.05 | 9,548,400 |
Feb 22, 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 18.78 | 3,279,800 |
Feb 21, 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 20.18 | 666,700 |
Feb 20, 2024 | 20.55 | 20.90 | 20.22 | 20.50 | 20.50 | 1,093,200 |
Feb 16, 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 20.77 | 1,458,600 |
Feb 15, 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 20.70 | 1,516,800 |
Feb 14, 2024 | 19.66 | 21.60 | 19.46 | 20.82 | 20.82 | 4,243,300 |
Feb 13, 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 17.80 | 1,311,100 |
Feb 12, 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 18.38 | 911,400 |
Feb 09, 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 18.26 | 807,100 |
Feb 08, 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 17.74 | 672,700 |
Feb 07, 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 17.67 | 726,300 |
Feb 06, 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 17.73 | 966,500 |
Feb 05, 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 17.44 | 979,600 |
Feb 02, 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 17.04 | 779,200 |
Feb 01, 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 17.24 | 855,900 |
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 16.93 | 1,062,400 |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 17.28 | 603,800 |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 17.63 | 796,000 |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 17.20 | 749,100 |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 17.46 | 810,200 |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 17.39 | 1,339,800 |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 18.06 | 894,700 |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 18.59 | 881,000 |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 18.35 | 668,900 |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 18.51 | 612,000 |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 18.36 | 540,400 |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 18.66 | 691,800 |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 18.96 | 595,900 |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 18.41 | 713,100 |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 18.58 | 916,400 |
Jan 09, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 18.13 | 835,500 |
Jan 08, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 18.51 | 720,300 |
Jan 05, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 18.30 | 772,400 |
Jan 04, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 18.53 | 706,800 |
Jan 03, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 18.50 | 1,800,200 |
Jan 02, 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 19.76 | 946,000 |
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 20.29 | 750,700 |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 20.59 | 575,900 |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 20.61 | 634,900 |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 20.55 | 471,100 |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 20.29 | 736,600 |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 20.24 | 760,200 |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 20.01 | 878,700 |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 20.57 | 927,800 |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 20.28 | 844,800 |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 20.36 | 3,531,800 |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 20.35 | 1,876,100 |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 21.16 | 1,269,300 |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 20.83 | 1,043,300 |
Dec 11, 2023 | 20.49 | 20.55 | 19.99 | 20.30 | 20.30 | 1,164,600 |
Dec 08, 2023 | 20.14 | 20.47 | 20.08 | 20.39 | 20.39 | 582,900 |
Dec 07, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 20.16 | 866,200 |
Dec 06, 2023 | 20.04 | 20.38 | 19.99 | 20.04 | 20.04 | 796,900 |
Dec 05, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 20.05 | 935,900 |
Dec 04, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 20.22 | 1,383,300 |
Dec 01, 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 19.53 | 1,073,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |