Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.36 | 15.65 | 15.35 | 15.35 | 15.35 | 111,377 |
Apr 17, 2024 | 15.44 | 15.59 | 15.35 | 15.55 | 15.55 | 83,000 |
Apr 16, 2024 | 15.55 | 15.65 | 15.37 | 15.51 | 15.51 | 213,000 |
Apr 15, 2024 | 15.98 | 15.98 | 15.65 | 15.91 | 15.91 | 45,500 |
Apr 12, 2024 | 15.90 | 15.93 | 15.59 | 15.87 | 15.87 | 31,100 |
Apr 11, 2024 | 15.82 | 16.00 | 15.75 | 16.00 | 16.00 | 63,700 |
Apr 10, 2024 | 16.00 | 16.02 | 15.85 | 16.00 | 16.00 | 58,600 |
Apr 09, 2024 | 16.34 | 16.42 | 16.20 | 16.28 | 16.28 | 241,400 |
Apr 08, 2024 | 16.43 | 16.43 | 16.16 | 16.34 | 16.34 | 69,000 |
Apr 05, 2024 | 16.09 | 16.20 | 15.93 | 16.20 | 16.20 | 38,800 |
Apr 04, 2024 | 16.38 | 16.51 | 16.21 | 16.21 | 16.21 | 67,700 |
Apr 03, 2024 | 15.91 | 16.20 | 15.91 | 16.20 | 16.20 | 37,100 |
Apr 02, 2024 | 16.34 | 16.34 | 15.97 | 16.15 | 16.15 | 37,000 |
Apr 01, 2024 | 16.74 | 16.74 | 16.08 | 16.25 | 16.25 | 36,500 |
Mar 28, 2024 | 16.68 | 16.68 | 16.23 | 16.29 | 16.29 | 24,300 |
Mar 27, 2024 | 16.35 | 16.50 | 16.27 | 16.37 | 16.37 | 44,900 |
Mar 26, 2024 | 16.32 | 16.38 | 16.22 | 16.35 | 16.35 | 57,000 |
Mar 25, 2024 | 16.16 | 16.39 | 16.16 | 16.27 | 16.27 | 109,400 |
Mar 22, 2024 | 16.27 | 16.37 | 16.11 | 16.31 | 16.31 | 26,700 |
Mar 21, 2024 | 16.18 | 16.50 | 16.07 | 16.20 | 16.20 | 29,500 |
Mar 20, 2024 | 15.85 | 16.18 | 15.80 | 16.01 | 16.01 | 21,400 |
Mar 19, 2024 | 15.83 | 15.90 | 15.75 | 15.84 | 15.84 | 43,100 |
Mar 18, 2024 | 15.85 | 16.00 | 15.79 | 15.83 | 15.83 | 25,600 |
Mar 15, 2024 | 15.80 | 15.85 | 15.57 | 15.70 | 15.70 | 38,400 |
Mar 14, 2024 | 15.97 | 16.00 | 15.71 | 15.80 | 15.80 | 17,600 |
Mar 13, 2024 | 16.03 | 16.04 | 15.87 | 15.87 | 15.87 | 17,900 |
Mar 12, 2024 | 16.02 | 16.25 | 15.89 | 16.17 | 16.17 | 18,600 |
Mar 11, 2024 | 16.19 | 16.19 | 15.91 | 16.03 | 16.03 | 21,100 |
Mar 08, 2024 | 16.20 | 16.40 | 16.14 | 16.25 | 16.25 | 28,200 |
Mar 07, 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 16,900 |
Mar 06, 2024 | 15.53 | 15.80 | 15.49 | 15.70 | 15.70 | 21,000 |
Mar 05, 2024 | 15.66 | 15.83 | 15.66 | 15.68 | 15.68 | 14,100 |
Mar 04, 2024 | 15.43 | 15.66 | 15.43 | 15.64 | 15.64 | 84,800 |
Mar 01, 2024 | 15.50 | 15.58 | 15.39 | 15.57 | 15.57 | 18,600 |
Feb 29, 2024 | 15.94 | 15.94 | 15.33 | 15.43 | 15.43 | 43,700 |
Feb 28, 2024 | 15.37 | 15.45 | 15.26 | 15.30 | 15.30 | 51,700 |
Feb 27, 2024 | 15.36 | 15.51 | 15.36 | 15.50 | 15.50 | 28,500 |
Feb 26, 2024 | 15.61 | 15.64 | 15.42 | 15.54 | 15.54 | 31,300 |
Feb 23, 2024 | 15.40 | 15.60 | 15.40 | 15.53 | 15.53 | 21,400 |
Feb 22, 2024 | 15.53 | 15.54 | 15.40 | 15.50 | 15.50 | 20,200 |
Feb 21, 2024 | 15.50 | 15.50 | 15.31 | 15.39 | 15.39 | 29,000 |
Feb 20, 2024 | 15.60 | 15.60 | 15.40 | 15.52 | 15.52 | 16,300 |
Feb 16, 2024 | 15.19 | 15.45 | 15.19 | 15.44 | 15.44 | 22,400 |
Feb 15, 2024 | 15.17 | 15.35 | 15.17 | 15.31 | 15.31 | 24,600 |
Feb 14, 2024 | 15.21 | 15.21 | 15.00 | 15.17 | 15.17 | 37,300 |
Feb 13, 2024 | 14.99 | 14.99 | 14.68 | 14.79 | 14.79 | 85,900 |
Feb 12, 2024 | 14.90 | 15.25 | 14.90 | 15.21 | 15.21 | 19,700 |
Feb 09, 2024 | 15.31 | 15.31 | 15.00 | 15.14 | 15.14 | 41,600 |
Feb 08, 2024 | 15.82 | 15.82 | 15.57 | 15.65 | 15.65 | 25,600 |
Feb 07, 2024 | 15.99 | 15.99 | 15.59 | 15.85 | 15.85 | 72,700 |
Feb 06, 2024 | 15.98 | 16.16 | 15.98 | 16.16 | 16.16 | 34,900 |
Feb 05, 2024 | 16.05 | 16.05 | 15.75 | 15.87 | 15.87 | 67,800 |
Feb 02, 2024 | 16.35 | 16.35 | 16.18 | 16.25 | 16.25 | 18,100 |
Feb 01, 2024 | 16.23 | 16.36 | 16.11 | 16.30 | 16.30 | 44,700 |
Jan 31, 2024 | 16.43 | 16.50 | 16.31 | 16.44 | 16.44 | 14,700 |
Jan 30, 2024 | 16.33 | 16.51 | 16.33 | 16.51 | 16.51 | 35,600 |
Jan 29, 2024 | 16.27 | 16.39 | 16.24 | 16.35 | 16.35 | 30,300 |
Jan 26, 2024 | 16.51 | 16.70 | 16.43 | 16.47 | 16.47 | 50,000 |
Jan 25, 2024 | 16.50 | 16.50 | 16.27 | 16.39 | 16.39 | 25,900 |
Jan 24, 2024 | 16.41 | 16.50 | 16.28 | 16.28 | 16.28 | 18,400 |
Jan 23, 2024 | 16.23 | 16.30 | 16.13 | 16.16 | 16.16 | 27,600 |
Jan 22, 2024 | 16.03 | 16.27 | 16.03 | 16.15 | 16.15 | 42,100 |
Jan 19, 2024 | 15.92 | 16.07 | 15.88 | 16.07 | 16.07 | 12,900 |
Jan 18, 2024 | 15.75 | 15.95 | 15.72 | 15.85 | 15.85 | 52,400 |
Jan 17, 2024 | 15.56 | 15.60 | 15.43 | 15.55 | 15.55 | 99,400 |
Jan 16, 2024 | 15.94 | 16.02 | 15.79 | 15.80 | 15.80 | 96,100 |
Jan 12, 2024 | 16.34 | 16.42 | 16.25 | 16.30 | 16.30 | 17,700 |
Jan 11, 2024 | 16.20 | 16.21 | 16.04 | 16.19 | 16.19 | 37,700 |
Jan 10, 2024 | 16.13 | 16.23 | 15.98 | 16.19 | 16.19 | 80,800 |
Jan 09, 2024 | 16.21 | 16.27 | 16.18 | 16.26 | 16.26 | 24,100 |
Jan 08, 2024 | 16.06 | 16.37 | 16.06 | 16.29 | 16.29 | 16,400 |
Jan 05, 2024 | 15.80 | 15.98 | 15.75 | 15.86 | 15.86 | 32,000 |
Jan 04, 2024 | 15.91 | 16.08 | 15.82 | 15.82 | 15.82 | 18,000 |
Jan 03, 2024 | 15.89 | 15.89 | 15.64 | 15.72 | 15.72 | 111,000 |
Jan 02, 2024 | 16.16 | 16.16 | 15.91 | 16.02 | 16.02 | 75,000 |
Dec 29, 2023 | 16.28 | 16.41 | 16.00 | 16.36 | 16.36 | 27,700 |
Dec 28, 2023 | 16.34 | 16.35 | 16.28 | 16.29 | 16.29 | 78,200 |
Dec 27, 2023 | 16.31 | 16.50 | 16.31 | 16.39 | 16.39 | 26,100 |
Dec 26, 2023 | 16.08 | 16.40 | 16.05 | 16.40 | 16.40 | 16,400 |
Dec 22, 2023 | 16.14 | 16.30 | 16.14 | 16.30 | 16.30 | 17,100 |
Dec 21, 2023 | 16.06 | 16.16 | 15.96 | 16.13 | 16.13 | 28,600 |
Dec 20, 2023 | 16.10 | 16.25 | 16.06 | 16.06 | 16.06 | 32,100 |
Dec 19, 2023 | 15.84 | 16.06 | 15.84 | 16.02 | 16.02 | 55,300 |
Dec 18, 2023 | 15.98 | 15.98 | 15.75 | 15.80 | 15.80 | 43,100 |
Dec 15, 2023 | 15.89 | 16.00 | 15.83 | 15.98 | 15.98 | 28,000 |
Dec 14, 2023 | 16.01 | 16.02 | 15.88 | 15.94 | 15.94 | 75,800 |
Dec 13, 2023 | 15.57 | 15.75 | 15.40 | 15.69 | 15.69 | 37,300 |
Dec 12, 2023 | 15.50 | 15.69 | 15.46 | 15.57 | 15.57 | 18,800 |
Dec 11, 2023 | 15.20 | 15.42 | 15.20 | 15.38 | 15.38 | 48,200 |
Dec 08, 2023 | 15.36 | 15.45 | 15.34 | 15.42 | 15.42 | 28,700 |
Dec 07, 2023 | 15.09 | 15.41 | 15.09 | 15.36 | 15.36 | 66,600 |
Dec 06, 2023 | 14.78 | 15.11 | 14.78 | 14.95 | 14.95 | 139,500 |
Dec 05, 2023 | 14.70 | 14.71 | 14.50 | 14.67 | 14.67 | 33,600 |
Dec 04, 2023 | 14.50 | 14.85 | 14.50 | 14.70 | 14.70 | 41,200 |
Dec 01, 2023 | 14.45 | 14.77 | 14.45 | 14.77 | 14.77 | 35,400 |
Nov 30, 2023 | 14.69 | 14.85 | 14.69 | 14.82 | 14.82 | 43,200 |
Nov 29, 2023 | 14.76 | 14.83 | 14.68 | 14.76 | 14.76 | 43,400 |
Nov 28, 2023 | 14.55 | 14.60 | 14.41 | 14.57 | 14.57 | 35,600 |
Nov 27, 2023 | 14.80 | 14.80 | 14.62 | 14.72 | 14.72 | 34,700 |
Nov 24, 2023 | 14.64 | 14.80 | 14.64 | 14.80 | 14.80 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |