Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.50 | 23.35 | 22.13 | 22.97 | 22.97 | 46,800 |
Apr 25, 2024 | 22.08 | 22.57 | 21.81 | 22.37 | 22.37 | 45,100 |
Apr 24, 2024 | 23.81 | 24.13 | 22.75 | 22.81 | 22.81 | 85,300 |
Apr 23, 2024 | 21.45 | 23.45 | 21.30 | 23.37 | 23.37 | 95,000 |
Apr 22, 2024 | 22.94 | 22.94 | 20.97 | 21.48 | 21.48 | 81,700 |
Apr 19, 2024 | 22.48 | 22.91 | 22.09 | 22.83 | 22.83 | 44,800 |
Apr 18, 2024 | 21.70 | 22.28 | 21.20 | 22.23 | 22.23 | 50,100 |
Apr 17, 2024 | 21.94 | 22.01 | 20.90 | 21.32 | 21.32 | 91,600 |
Apr 16, 2024 | 22.20 | 22.20 | 21.23 | 21.95 | 21.95 | 62,400 |
Apr 15, 2024 | 23.36 | 23.37 | 21.09 | 21.56 | 21.56 | 99,900 |
Apr 12, 2024 | 22.90 | 23.28 | 22.31 | 23.05 | 23.05 | 93,100 |
Apr 11, 2024 | 22.10 | 23.12 | 21.00 | 22.80 | 22.80 | 151,600 |
Apr 10, 2024 | 20.22 | 21.88 | 19.70 | 21.67 | 21.67 | 138,400 |
Apr 09, 2024 | 20.02 | 21.66 | 19.70 | 20.10 | 20.10 | 206,400 |
Apr 08, 2024 | 17.40 | 20.15 | 17.40 | 19.72 | 19.72 | 193,600 |
Apr 05, 2024 | 16.18 | 17.47 | 16.18 | 17.40 | 17.40 | 62,400 |
Apr 04, 2024 | 16.24 | 16.80 | 16.24 | 16.35 | 16.35 | 25,600 |
Apr 03, 2024 | 16.33 | 16.65 | 16.28 | 16.41 | 16.41 | 11,800 |
Apr 02, 2024 | 16.68 | 16.68 | 16.22 | 16.33 | 16.33 | 17,800 |
Apr 01, 2024 | 16.99 | 16.99 | 16.17 | 16.83 | 16.83 | 21,000 |
Mar 28, 2024 | 17.02 | 17.50 | 16.47 | 16.50 | 16.50 | 55,100 |
Mar 27, 2024 | 15.75 | 16.87 | 15.71 | 16.83 | 16.83 | 99,800 |
Mar 26, 2024 | 15.65 | 15.74 | 15.60 | 15.65 | 15.65 | 38,300 |
Mar 25, 2024 | 15.59 | 15.87 | 15.38 | 15.75 | 15.75 | 40,800 |
Mar 22, 2024 | 15.34 | 15.62 | 15.15 | 15.60 | 15.60 | 84,500 |
Mar 21, 2024 | 15.40 | 15.43 | 14.97 | 15.35 | 15.35 | 133,100 |
Mar 20, 2024 | 15.77 | 15.81 | 15.37 | 15.53 | 15.53 | 132,600 |
Mar 19, 2024 | 16.19 | 16.19 | 15.72 | 15.83 | 15.83 | 42,000 |
Mar 18, 2024 | 16.60 | 16.60 | 15.90 | 16.12 | 16.12 | 63,100 |
Mar 15, 2024 | 15.37 | 16.60 | 15.37 | 16.13 | 16.13 | 67,200 |
Mar 14, 2024 | 16.80 | 17.11 | 15.36 | 15.56 | 15.56 | 154,600 |
Mar 13, 2024 | 18.06 | 18.06 | 16.61 | 16.61 | 16.61 | 182,000 |
Mar 12, 2024 | 16.93 | 17.30 | 16.80 | 16.97 | 16.97 | 54,700 |
Mar 11, 2024 | 16.87 | 17.00 | 16.46 | 16.89 | 16.89 | 24,900 |
Mar 08, 2024 | 17.03 | 17.03 | 16.05 | 16.45 | 16.45 | 33,200 |
Mar 07, 2024 | 16.98 | 17.02 | 16.51 | 16.60 | 16.60 | 24,600 |
Mar 06, 2024 | 16.13 | 16.80 | 16.13 | 16.68 | 16.68 | 20,200 |
Mar 05, 2024 | 16.51 | 16.91 | 15.99 | 16.12 | 16.12 | 61,300 |
Mar 04, 2024 | 18.00 | 18.00 | 16.23 | 16.65 | 16.65 | 70,000 |
Mar 01, 2024 | 18.40 | 18.40 | 17.52 | 17.88 | 17.88 | 31,400 |
Feb 29, 2024 | 17.67 | 18.44 | 17.67 | 18.29 | 18.29 | 57,000 |
Feb 28, 2024 | 17.00 | 17.80 | 16.88 | 17.68 | 17.68 | 40,300 |
Feb 27, 2024 | 17.00 | 17.00 | 16.69 | 17.00 | 17.00 | 17,200 |
Feb 26, 2024 | 16.67 | 17.00 | 16.67 | 16.98 | 16.98 | 18,200 |
Feb 23, 2024 | 16.75 | 17.00 | 16.55 | 16.99 | 16.99 | 19,800 |
Feb 22, 2024 | 16.74 | 17.00 | 16.63 | 16.82 | 16.82 | 23,100 |
Feb 21, 2024 | 17.20 | 17.20 | 16.15 | 16.41 | 16.41 | 49,800 |
Feb 20, 2024 | 17.00 | 17.61 | 16.92 | 17.13 | 17.13 | 73,400 |
Feb 16, 2024 | 17.00 | 17.13 | 16.93 | 16.99 | 16.99 | 129,200 |
Feb 15, 2024 | 16.97 | 17.05 | 16.57 | 16.92 | 16.92 | 68,700 |
Feb 14, 2024 | 16.39 | 16.84 | 16.31 | 16.48 | 16.48 | 21,600 |
Feb 13, 2024 | 16.31 | 16.89 | 16.31 | 16.32 | 16.32 | 18,600 |
Feb 12, 2024 | 16.56 | 17.03 | 16.38 | 16.42 | 16.42 | 20,800 |
Feb 12, 2024 | 0.12 Dividend | |||||
Feb 09, 2024 | 16.85 | 17.00 | 16.50 | 17.00 | 16.88 | 33,600 |
Feb 08, 2024 | 17.00 | 17.00 | 16.38 | 16.75 | 16.63 | 18,200 |
Feb 07, 2024 | 16.50 | 17.06 | 16.37 | 16.68 | 16.56 | 39,000 |
Feb 06, 2024 | 15.99 | 16.35 | 15.77 | 16.01 | 15.90 | 26,600 |
Feb 05, 2024 | 15.42 | 16.08 | 15.42 | 15.72 | 15.61 | 31,500 |
Feb 02, 2024 | 16.26 | 16.32 | 15.52 | 15.75 | 15.64 | 27,100 |
Feb 01, 2024 | 15.31 | 16.55 | 15.31 | 16.23 | 16.12 | 26,100 |
Jan 31, 2024 | 16.00 | 16.04 | 15.37 | 15.70 | 15.59 | 33,500 |
Jan 30, 2024 | 16.42 | 16.52 | 16.42 | 16.42 | 16.30 | 13,900 |
Jan 29, 2024 | 17.00 | 17.00 | 16.56 | 16.75 | 16.63 | 18,700 |
Jan 26, 2024 | 16.70 | 17.00 | 16.60 | 16.99 | 16.87 | 21,100 |
Jan 25, 2024 | 17.16 | 17.16 | 16.34 | 16.71 | 16.59 | 36,600 |
Jan 24, 2024 | 17.04 | 17.16 | 16.83 | 17.16 | 17.04 | 30,200 |
Jan 23, 2024 | 17.14 | 17.14 | 16.45 | 16.99 | 16.87 | 31,400 |
Jan 22, 2024 | 16.69 | 17.13 | 16.69 | 17.09 | 16.97 | 74,700 |
Jan 19, 2024 | 16.31 | 16.78 | 15.91 | 16.31 | 16.19 | 55,100 |
Jan 18, 2024 | 14.90 | 15.90 | 14.86 | 15.82 | 15.71 | 41,100 |
Jan 17, 2024 | 15.15 | 15.15 | 14.37 | 14.83 | 14.73 | 27,200 |
Jan 16, 2024 | 14.89 | 15.19 | 14.32 | 14.99 | 14.88 | 68,100 |
Jan 15, 2024 | 12.88 | 14.44 | 12.88 | 14.44 | 14.34 | 55,400 |
Jan 12, 2024 | 12.42 | 12.90 | 12.42 | 12.90 | 12.81 | 5,400 |
Jan 11, 2024 | 12.70 | 12.70 | 12.34 | 12.37 | 12.28 | 10,700 |
Jan 10, 2024 | 12.89 | 12.89 | 12.41 | 12.71 | 12.62 | 14,200 |
Jan 09, 2024 | 12.89 | 13.00 | 12.66 | 12.69 | 12.60 | 11,300 |
Jan 08, 2024 | 12.78 | 12.90 | 12.66 | 12.90 | 12.81 | 6,500 |
Jan 05, 2024 | 12.74 | 12.85 | 12.49 | 12.71 | 12.62 | 7,100 |
Jan 04, 2024 | 12.41 | 12.92 | 12.41 | 12.92 | 12.83 | 12,700 |
Jan 03, 2024 | 12.30 | 12.63 | 12.10 | 12.45 | 12.36 | 10,600 |
Jan 02, 2024 | 12.94 | 12.95 | 12.14 | 12.37 | 12.28 | 10,400 |
Dec 29, 2023 | 13.00 | 13.00 | 12.97 | 12.97 | 12.88 | 14,900 |
Dec 28, 2023 | 12.81 | 13.00 | 12.81 | 12.95 | 12.86 | 8,200 |
Dec 27, 2023 | 12.48 | 13.00 | 12.10 | 12.90 | 12.81 | 17,100 |
Dec 22, 2023 | 12.98 | 13.00 | 12.88 | 12.89 | 12.80 | 18,700 |
Dec 21, 2023 | 13.00 | 13.00 | 12.98 | 12.98 | 12.89 | 8,400 |
Dec 20, 2023 | 12.99 | 13.00 | 12.90 | 12.95 | 12.86 | 15,800 |
Dec 19, 2023 | 12.96 | 13.00 | 12.95 | 12.99 | 12.90 | 19,200 |
Dec 18, 2023 | 12.95 | 13.00 | 12.90 | 13.00 | 12.91 | 11,100 |
Dec 15, 2023 | 12.96 | 12.96 | 12.80 | 12.95 | 12.86 | 7,900 |
Dec 14, 2023 | 12.84 | 12.96 | 12.80 | 12.96 | 12.87 | 32,000 |
Dec 13, 2023 | 12.90 | 12.96 | 12.80 | 12.80 | 12.71 | 62,600 |
Dec 12, 2023 | 12.89 | 13.00 | 12.80 | 12.96 | 12.87 | 16,200 |
Dec 11, 2023 | 12.77 | 13.14 | 12.77 | 12.88 | 12.79 | 15,200 |
Dec 08, 2023 | 13.33 | 13.68 | 12.55 | 12.95 | 12.86 | 27,800 |
Dec 07, 2023 | 13.20 | 13.93 | 13.13 | 13.34 | 13.25 | 48,400 |
Dec 06, 2023 | 12.70 | 13.50 | 12.61 | 13.37 | 13.28 | 37,400 |
Dec 05, 2023 | 12.00 | 12.70 | 11.99 | 12.65 | 12.56 | 32,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |