Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 17.49 | 1,905,100 |
Apr 22, 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 16.16 | 1,097,700 |
Apr 19, 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 15.86 | 1,413,500 |
Apr 18, 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 15.73 | 1,372,900 |
Apr 17, 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 15.74 | 1,072,100 |
Apr 16, 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 16.05 | 935,800 |
Apr 15, 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 16.35 | 1,907,200 |
Apr 12, 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 16.78 | 1,258,600 |
Apr 11, 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 16.86 | 1,890,700 |
Apr 10, 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 16.51 | 2,054,500 |
Apr 09, 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 16.91 | 1,007,600 |
Apr 08, 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 17.02 | 694,800 |
Apr 05, 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 16.73 | 1,179,300 |
Apr 04, 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 16.18 | 1,536,500 |
Apr 03, 2024 | 16.02 | 16.80 | 15.87 | 16.68 | 16.68 | 1,039,200 |
Apr 02, 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 16.15 | 1,650,400 |
Apr 01, 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 16.56 | 1,155,000 |
Mar 28, 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 16.41 | 931,300 |
Mar 27, 2024 | 16.49 | 16.57 | 16.15 | 16.29 | 16.29 | 924,400 |
Mar 26, 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 16.24 | 985,400 |
Mar 25, 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 16.49 | 879,100 |
Mar 22, 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 16.13 | 848,000 |
Mar 21, 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 16.36 | 1,071,000 |
Mar 20, 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 16.75 | 1,393,400 |
Mar 19, 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 15.69 | 1,358,900 |
Mar 18, 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 16.04 | 1,572,700 |
Mar 15, 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 16.24 | 1,246,100 |
Mar 14, 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 16.33 | 1,648,900 |
Mar 13, 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 17.23 | 1,420,900 |
Mar 12, 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 16.87 | 1,636,300 |
Mar 11, 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 17.39 | 3,399,800 |
Mar 08, 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 17.77 | 2,996,500 |
Mar 07, 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 16.74 | 1,629,700 |
Mar 06, 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 16.09 | 1,671,500 |
Mar 05, 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 16.34 | 2,360,600 |
Mar 04, 2024 | 17.02 | 17.33 | 16.26 | 17.25 | 17.25 | 2,083,000 |
Mar 01, 2024 | 16.30 | 17.21 | 15.91 | 16.92 | 16.92 | 2,839,700 |
Feb 29, 2024 | 16.04 | 16.78 | 15.61 | 16.24 | 16.24 | 4,764,600 |
Feb 28, 2024 | 16.56 | 17.40 | 15.50 | 15.70 | 15.70 | 13,123,400 |
Feb 27, 2024 | 20.16 | 21.94 | 20.00 | 21.72 | 21.72 | 7,394,300 |
Feb 26, 2024 | 17.91 | 20.19 | 17.80 | 20.03 | 20.03 | 4,050,300 |
Feb 23, 2024 | 17.69 | 18.45 | 17.14 | 17.90 | 17.90 | 2,545,000 |
Feb 22, 2024 | 17.33 | 18.04 | 17.21 | 17.69 | 17.69 | 1,540,700 |
Feb 21, 2024 | 17.61 | 17.61 | 16.80 | 17.04 | 17.04 | 1,230,300 |
Feb 20, 2024 | 17.23 | 17.91 | 17.07 | 17.90 | 17.90 | 1,355,800 |
Feb 16, 2024 | 17.50 | 17.89 | 17.27 | 17.67 | 17.67 | 1,120,000 |
Feb 15, 2024 | 17.39 | 18.12 | 17.17 | 18.01 | 18.01 | 1,560,200 |
Feb 14, 2024 | 16.35 | 17.27 | 16.23 | 17.18 | 17.18 | 1,539,900 |
Feb 13, 2024 | 16.11 | 16.39 | 15.76 | 16.02 | 16.02 | 1,521,300 |
Feb 12, 2024 | 16.60 | 17.29 | 16.57 | 16.96 | 16.96 | 1,177,100 |
Feb 09, 2024 | 16.24 | 16.58 | 15.98 | 16.56 | 16.56 | 1,136,800 |
Feb 08, 2024 | 15.64 | 16.29 | 15.64 | 16.06 | 16.06 | 1,107,300 |
Feb 07, 2024 | 15.88 | 16.00 | 15.48 | 15.67 | 15.67 | 828,000 |
Feb 06, 2024 | 15.35 | 16.07 | 15.20 | 15.85 | 15.85 | 1,030,100 |
Feb 05, 2024 | 15.80 | 15.80 | 15.05 | 15.31 | 15.31 | 1,379,000 |
Feb 02, 2024 | 15.94 | 16.27 | 15.62 | 16.05 | 16.05 | 955,000 |
Feb 01, 2024 | 16.05 | 16.39 | 15.60 | 16.18 | 16.18 | 1,464,600 |
Jan 31, 2024 | 16.30 | 16.95 | 15.81 | 15.82 | 15.82 | 1,439,300 |
Jan 30, 2024 | 17.07 | 17.35 | 16.53 | 16.71 | 16.71 | 1,428,700 |
Jan 29, 2024 | 16.63 | 17.50 | 16.46 | 17.50 | 17.50 | 1,284,900 |
Jan 26, 2024 | 16.79 | 17.13 | 16.53 | 16.54 | 16.54 | 834,000 |
Jan 25, 2024 | 17.08 | 17.35 | 16.45 | 16.66 | 16.66 | 1,056,100 |
Jan 24, 2024 | 17.71 | 17.76 | 16.75 | 16.84 | 16.84 | 1,017,800 |
Jan 23, 2024 | 17.65 | 17.83 | 16.82 | 17.18 | 17.18 | 1,186,800 |
Jan 22, 2024 | 16.79 | 17.86 | 16.64 | 17.21 | 17.21 | 1,955,700 |
Jan 19, 2024 | 16.26 | 16.46 | 15.69 | 16.45 | 16.45 | 1,109,400 |
Jan 18, 2024 | 16.66 | 16.85 | 15.60 | 16.00 | 16.00 | 1,306,700 |
Jan 17, 2024 | 15.40 | 16.50 | 15.37 | 16.46 | 16.46 | 2,219,500 |
Jan 16, 2024 | 16.24 | 16.35 | 15.55 | 15.85 | 15.85 | 1,572,800 |
Jan 12, 2024 | 16.95 | 17.70 | 16.55 | 16.62 | 16.62 | 1,514,400 |
Jan 11, 2024 | 17.25 | 17.33 | 16.16 | 16.89 | 16.89 | 1,894,200 |
Jan 10, 2024 | 17.28 | 17.75 | 16.76 | 17.48 | 17.48 | 1,699,100 |
Jan 09, 2024 | 17.88 | 18.43 | 17.30 | 17.31 | 17.31 | 1,828,600 |
Jan 08, 2024 | 16.78 | 18.27 | 16.45 | 18.25 | 18.25 | 2,464,200 |
Jan 05, 2024 | 16.46 | 17.03 | 16.23 | 16.55 | 16.55 | 1,248,300 |
Jan 04, 2024 | 16.29 | 16.92 | 16.01 | 16.61 | 16.61 | 1,596,000 |
Jan 03, 2024 | 16.50 | 16.63 | 16.16 | 16.22 | 16.22 | 1,347,500 |
Jan 02, 2024 | 16.00 | 17.46 | 15.90 | 17.04 | 17.04 | 2,932,400 |
Dec 29, 2023 | 16.92 | 17.08 | 16.07 | 16.13 | 16.13 | 1,807,900 |
Dec 28, 2023 | 16.91 | 17.16 | 16.64 | 16.97 | 16.97 | 1,293,200 |
Dec 27, 2023 | 17.26 | 17.60 | 16.92 | 17.05 | 17.05 | 1,614,800 |
Dec 26, 2023 | 17.13 | 17.38 | 16.88 | 17.02 | 17.02 | 1,171,400 |
Dec 22, 2023 | 17.00 | 17.60 | 16.75 | 17.12 | 17.12 | 1,820,300 |
Dec 21, 2023 | 17.11 | 17.40 | 16.85 | 17.03 | 17.03 | 1,498,700 |
Dec 20, 2023 | 18.30 | 18.40 | 16.76 | 16.87 | 16.87 | 2,350,400 |
Dec 19, 2023 | 17.48 | 18.69 | 17.25 | 18.40 | 18.40 | 2,140,200 |
Dec 18, 2023 | 17.30 | 17.86 | 16.97 | 17.23 | 17.23 | 2,171,300 |
Dec 15, 2023 | 19.12 | 19.37 | 17.14 | 17.50 | 17.50 | 4,111,000 |
Dec 14, 2023 | 19.32 | 20.59 | 18.92 | 18.99 | 18.99 | 4,595,000 |
Dec 13, 2023 | 17.50 | 18.64 | 16.59 | 18.60 | 18.60 | 2,308,600 |
Dec 12, 2023 | 18.25 | 18.25 | 17.41 | 17.52 | 17.52 | 1,108,500 |
Dec 11, 2023 | 17.69 | 18.87 | 17.35 | 18.33 | 18.33 | 1,511,400 |
Dec 08, 2023 | 17.38 | 17.99 | 17.25 | 17.82 | 17.82 | 1,095,600 |
Dec 07, 2023 | 17.55 | 17.70 | 17.20 | 17.48 | 17.48 | 914,700 |
Dec 06, 2023 | 17.78 | 18.31 | 17.57 | 17.58 | 17.58 | 1,309,800 |
Dec 05, 2023 | 18.68 | 18.75 | 16.92 | 17.50 | 17.50 | 2,255,000 |
Dec 04, 2023 | 18.29 | 19.17 | 18.20 | 18.96 | 18.96 | 1,904,600 |
Dec 01, 2023 | 16.90 | 18.31 | 16.61 | 18.30 | 18.30 | 2,430,500 |
Nov 30, 2023 | 18.24 | 18.39 | 17.47 | 17.67 | 17.67 | 1,839,900 |
Nov 29, 2023 | 18.00 | 19.39 | 17.62 | 18.23 | 18.23 | 4,131,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |