Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.53 | 17.00 | 16.53 | 16.86 | 16.86 | 13,989 |
Apr 25, 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 16.69 | 13,300 |
Apr 24, 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 16.89 | 32,100 |
Apr 23, 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 16.31 | 14,800 |
Apr 22, 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 16.23 | 35,500 |
Apr 19, 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.48 | 21,700 |
Apr 18, 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.41 | 26,300 |
Apr 17, 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.80 | 17,500 |
Apr 16, 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.89 | 81,800 |
Apr 15, 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.76 | 74,100 |
Apr 12, 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.81 | 49,300 |
Apr 11, 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.80 | 75,300 |
Apr 10, 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.67 | 42,900 |
Apr 09, 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.42 | 19,700 |
Apr 08, 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.17 | 15,200 |
Apr 05, 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.62 | 16,600 |
Apr 04, 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.45 | 21,100 |
Apr 03, 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.48 | 26,900 |
Apr 02, 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.79 | 27,000 |
Apr 01, 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.82 | 41,100 |
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.30 | 86,100 |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.31 | 25,400 |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.64 | 32,700 |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.63 | 23,300 |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.49 | 10,700 |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.64 | 15,600 |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.65 | 17,400 |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.58 | 39,100 |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.70 | 21,800 |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16.00 | 16,300 |
Mar 14, 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.51 | 13,100 |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.84 | 13,100 |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.44 | 7,400 |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.60 | 26,200 |
Mar 08, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.61 | 8,100 |
Mar 07, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.59 | 9,700 |
Mar 06, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.45 | 17,000 |
Mar 05, 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 15.92 | 21,300 |
Mar 04, 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 15.98 | 54,600 |
Mar 01, 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 17.31 | 8,400 |
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 18.02 | 12,300 |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 18.43 | 7,700 |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 18.65 | 6,500 |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 18.91 | 28,200 |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 18.40 | 19,400 |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 18.14 | 48,500 |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 17.04 | 10,400 |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 16.99 | 47,200 |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 16.43 | 9,100 |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 17.14 | 7,100 |
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 17.45 | 15,500 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 13, 2024 | 17.39 | 17.76 | 16.71 | 16.71 | 16.68 | 20,300 |
Feb 12, 2024 | 17.79 | 18.24 | 17.57 | 17.97 | 17.94 | 18,300 |
Feb 09, 2024 | 17.81 | 18.02 | 17.49 | 17.79 | 17.76 | 13,400 |
Feb 08, 2024 | 17.42 | 18.12 | 17.42 | 17.79 | 17.76 | 7,200 |
Feb 07, 2024 | 18.25 | 18.59 | 17.50 | 17.51 | 17.48 | 13,100 |
Feb 06, 2024 | 17.96 | 18.68 | 17.96 | 18.47 | 18.44 | 21,700 |
Feb 05, 2024 | 18.25 | 18.25 | 17.69 | 17.77 | 17.74 | 11,700 |
Feb 02, 2024 | 18.27 | 18.27 | 17.66 | 18.10 | 18.07 | 15,300 |
Feb 01, 2024 | 18.00 | 18.37 | 17.99 | 18.37 | 18.34 | 12,400 |
Jan 31, 2024 | 18.21 | 18.52 | 18.00 | 18.01 | 17.98 | 10,700 |
Jan 30, 2024 | 18.73 | 18.73 | 18.24 | 18.30 | 18.27 | 11,600 |
Jan 29, 2024 | 17.99 | 19.07 | 17.88 | 18.73 | 18.70 | 29,600 |
Jan 26, 2024 | 18.24 | 18.24 | 17.87 | 18.01 | 17.98 | 8,300 |
Jan 25, 2024 | 17.74 | 18.05 | 17.51 | 18.05 | 18.02 | 18,400 |
Jan 24, 2024 | 17.64 | 17.97 | 17.29 | 17.90 | 17.87 | 11,500 |
Jan 23, 2024 | 18.02 | 18.02 | 17.40 | 17.40 | 17.37 | 15,800 |
Jan 22, 2024 | 17.56 | 18.26 | 17.44 | 18.02 | 17.99 | 27,100 |
Jan 19, 2024 | 17.69 | 17.69 | 17.35 | 17.50 | 17.47 | 18,000 |
Jan 18, 2024 | 18.00 | 18.06 | 17.36 | 17.55 | 17.52 | 13,100 |
Jan 17, 2024 | 17.98 | 18.07 | 17.71 | 17.75 | 17.72 | 19,000 |
Jan 16, 2024 | 17.48 | 18.20 | 17.29 | 17.85 | 17.82 | 27,400 |
Jan 12, 2024 | 17.26 | 17.64 | 17.26 | 17.38 | 17.35 | 11,800 |
Jan 11, 2024 | 17.54 | 17.60 | 17.02 | 17.27 | 17.24 | 13,900 |
Jan 10, 2024 | 17.40 | 17.63 | 17.20 | 17.41 | 17.38 | 20,000 |
Jan 09, 2024 | 17.72 | 18.21 | 17.50 | 17.50 | 17.47 | 17,900 |
Jan 08, 2024 | 17.55 | 18.18 | 17.12 | 17.72 | 17.69 | 22,300 |
Jan 05, 2024 | 17.30 | 17.61 | 17.30 | 17.30 | 17.27 | 15,300 |
Jan 04, 2024 | 17.77 | 18.05 | 17.25 | 17.30 | 17.27 | 14,900 |
Jan 03, 2024 | 18.30 | 18.30 | 17.86 | 17.90 | 17.87 | 11,400 |
Jan 02, 2024 | 18.50 | 18.59 | 18.28 | 18.36 | 18.33 | 32,300 |
Dec 29, 2023 | 18.03 | 18.68 | 18.03 | 18.54 | 18.51 | 15,500 |
Dec 28, 2023 | 18.30 | 18.52 | 18.00 | 18.19 | 18.16 | 16,100 |
Dec 27, 2023 | 18.06 | 18.57 | 17.77 | 18.32 | 18.29 | 19,200 |
Dec 26, 2023 | 18.24 | 18.49 | 17.87 | 18.06 | 18.03 | 17,900 |
Dec 22, 2023 | 18.25 | 18.57 | 17.57 | 18.15 | 18.12 | 23,300 |
Dec 21, 2023 | 17.95 | 18.47 | 17.07 | 18.16 | 18.13 | 41,100 |
Dec 20, 2023 | 18.83 | 19.00 | 17.69 | 17.80 | 17.77 | 43,900 |
Dec 19, 2023 | 19.47 | 19.66 | 18.62 | 18.81 | 18.78 | 66,100 |
Dec 18, 2023 | 17.00 | 19.22 | 17.00 | 18.69 | 18.66 | 132,200 |
Dec 15, 2023 | 15.70 | 17.45 | 15.69 | 17.00 | 16.97 | 119,400 |
Dec 14, 2023 | 15.60 | 15.69 | 15.35 | 15.68 | 15.65 | 27,000 |
Dec 13, 2023 | 14.87 | 15.65 | 14.87 | 15.63 | 15.60 | 112,100 |
Dec 12, 2023 | 14.98 | 15.05 | 14.87 | 14.92 | 14.89 | 20,200 |
Dec 11, 2023 | 15.15 | 15.30 | 14.08 | 14.93 | 14.90 | 33,600 |
Dec 08, 2023 | 15.20 | 15.31 | 14.85 | 15.01 | 14.98 | 17,700 |
Dec 07, 2023 | 15.00 | 15.50 | 15.00 | 15.28 | 15.25 | 53,200 |
Dec 06, 2023 | 14.67 | 14.95 | 14.52 | 14.80 | 14.77 | 17,600 |
Dec 05, 2023 | 14.50 | 14.80 | 14.40 | 14.55 | 14.52 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |