Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.02 | 17.43 | 16.80 | 17.42 | 17.42 | 302,500 |
Apr 23, 2024 | 16.62 | 17.04 | 16.62 | 17.04 | 17.04 | 190,200 |
Apr 22, 2024 | 16.32 | 16.63 | 16.25 | 16.62 | 16.62 | 300,400 |
Apr 19, 2024 | 16.25 | 16.39 | 16.20 | 16.24 | 16.24 | 453,000 |
Apr 18, 2024 | 16.29 | 16.40 | 16.14 | 16.26 | 16.26 | 275,300 |
Apr 17, 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 16.14 | 261,500 |
Apr 16, 2024 | 16.45 | 16.58 | 16.27 | 16.33 | 16.33 | 341,700 |
Apr 15, 2024 | 16.64 | 17.07 | 16.40 | 16.45 | 16.45 | 483,700 |
Apr 12, 2024 | 16.95 | 16.95 | 16.41 | 16.63 | 16.63 | 274,700 |
Apr 11, 2024 | 17.78 | 17.85 | 16.77 | 17.08 | 17.08 | 314,300 |
Apr 10, 2024 | 17.97 | 18.03 | 17.66 | 17.77 | 17.77 | 245,500 |
Apr 09, 2024 | 17.62 | 18.13 | 17.56 | 17.99 | 17.99 | 368,600 |
Apr 08, 2024 | 17.90 | 18.13 | 17.69 | 17.76 | 17.76 | 238,900 |
Apr 05, 2024 | 18.15 | 18.31 | 17.77 | 17.82 | 17.82 | 123,500 |
Apr 04, 2024 | 18.87 | 18.91 | 18.20 | 18.23 | 18.23 | 211,300 |
Apr 03, 2024 | 19.05 | 19.06 | 18.66 | 18.73 | 18.73 | 337,600 |
Apr 02, 2024 | 18.73 | 19.20 | 18.50 | 19.14 | 19.14 | 413,500 |
Apr 01, 2024 | 18.85 | 18.94 | 18.62 | 18.81 | 18.81 | 122,400 |
Mar 28, 2024 | 18.80 | 19.03 | 18.36 | 18.72 | 18.72 | 216,700 |
Mar 27, 2024 | 18.92 | 18.93 | 18.67 | 18.79 | 18.79 | 317,600 |
Mar 26, 2024 | 18.75 | 19.00 | 18.71 | 18.83 | 18.83 | 230,300 |
Mar 25, 2024 | 19.02 | 19.02 | 18.71 | 18.75 | 18.75 | 140,100 |
Mar 22, 2024 | 19.36 | 19.45 | 19.00 | 19.01 | 19.01 | 206,200 |
Mar 21, 2024 | 19.68 | 19.86 | 19.43 | 19.43 | 19.43 | 104,300 |
Mar 20, 2024 | 19.41 | 19.61 | 19.24 | 19.59 | 19.59 | 188,200 |
Mar 19, 2024 | 19.26 | 19.40 | 19.00 | 19.38 | 19.38 | 166,900 |
Mar 18, 2024 | 19.63 | 19.81 | 19.17 | 19.40 | 19.40 | 275,900 |
Mar 15, 2024 | 20.24 | 20.47 | 19.52 | 19.55 | 19.55 | 2,647,600 |
Mar 14, 2024 | 20.55 | 20.69 | 20.06 | 20.38 | 20.38 | 469,700 |
Mar 13, 2024 | 20.28 | 20.94 | 20.28 | 20.62 | 20.62 | 404,100 |
Mar 12, 2024 | 20.15 | 20.39 | 19.56 | 20.20 | 20.20 | 432,700 |
Mar 11, 2024 | 18.83 | 20.59 | 18.79 | 20.21 | 20.21 | 868,000 |
Mar 08, 2024 | 18.09 | 18.50 | 18.06 | 18.37 | 18.37 | 109,300 |
Mar 07, 2024 | 18.08 | 18.22 | 17.81 | 18.07 | 18.07 | 78,400 |
Mar 06, 2024 | 17.95 | 18.18 | 17.83 | 17.97 | 17.97 | 100,200 |
Mar 05, 2024 | 18.26 | 18.26 | 17.64 | 17.78 | 17.78 | 101,300 |
Mar 04, 2024 | 17.84 | 18.32 | 17.79 | 18.31 | 18.31 | 174,500 |
Mar 01, 2024 | 17.71 | 18.13 | 17.57 | 17.91 | 17.91 | 119,200 |
Feb 29, 2024 | 17.71 | 17.80 | 17.26 | 17.76 | 17.76 | 114,800 |
Feb 28, 2024 | 17.59 | 17.81 | 17.47 | 17.60 | 17.60 | 86,500 |
Feb 27, 2024 | 17.83 | 17.89 | 17.46 | 17.70 | 17.70 | 107,400 |
Feb 26, 2024 | 17.72 | 17.99 | 17.71 | 17.83 | 17.83 | 167,200 |
Feb 23, 2024 | 17.84 | 17.98 | 17.69 | 17.72 | 17.72 | 106,800 |
Feb 22, 2024 | 17.47 | 17.87 | 17.38 | 17.84 | 17.84 | 122,400 |
Feb 21, 2024 | 17.52 | 17.68 | 17.13 | 17.26 | 17.26 | 205,600 |
Feb 20, 2024 | 17.92 | 17.93 | 17.70 | 17.71 | 17.71 | 144,900 |
Feb 16, 2024 | 18.12 | 18.24 | 17.97 | 18.09 | 18.09 | 94,800 |
Feb 15, 2024 | 18.47 | 18.54 | 18.10 | 18.28 | 18.28 | 79,500 |
Feb 14, 2024 | 18.31 | 18.53 | 18.17 | 18.47 | 18.47 | 78,200 |
Feb 13, 2024 | 18.45 | 18.68 | 18.16 | 18.17 | 18.17 | 90,700 |
Feb 12, 2024 | 19.22 | 19.22 | 18.81 | 18.88 | 18.88 | 209,600 |
Feb 09, 2024 | 19.31 | 19.47 | 19.14 | 19.35 | 19.35 | 141,000 |
Feb 08, 2024 | 18.60 | 19.65 | 18.29 | 19.41 | 19.41 | 254,900 |
Feb 07, 2024 | 19.00 | 19.00 | 17.46 | 18.54 | 18.54 | 173,200 |
Feb 06, 2024 | 18.21 | 18.39 | 18.12 | 18.37 | 18.37 | 232,800 |
Feb 05, 2024 | 18.63 | 18.63 | 18.28 | 18.34 | 18.34 | 97,800 |
Feb 02, 2024 | 18.85 | 18.85 | 18.51 | 18.76 | 18.76 | 98,300 |
Feb 01, 2024 | 18.33 | 18.92 | 18.33 | 18.88 | 18.88 | 168,800 |
Jan 31, 2024 | 18.25 | 18.59 | 18.14 | 18.28 | 18.28 | 181,900 |
Jan 30, 2024 | 18.85 | 18.87 | 18.12 | 18.34 | 18.34 | 553,300 |
Jan 29, 2024 | 18.27 | 18.75 | 18.16 | 18.74 | 18.74 | 131,800 |
Jan 26, 2024 | 18.66 | 18.69 | 18.18 | 18.26 | 18.26 | 129,800 |
Jan 25, 2024 | 18.29 | 18.70 | 18.28 | 18.67 | 18.67 | 160,800 |
Jan 24, 2024 | 18.02 | 18.37 | 17.54 | 18.25 | 18.25 | 180,300 |
Jan 23, 2024 | 17.94 | 18.01 | 17.61 | 17.90 | 17.90 | 191,600 |
Jan 22, 2024 | 17.10 | 17.82 | 16.67 | 17.81 | 17.81 | 403,500 |
Jan 19, 2024 | 17.00 | 17.07 | 16.84 | 16.99 | 16.99 | 685,400 |
Jan 18, 2024 | 16.77 | 17.06 | 16.59 | 16.90 | 16.90 | 383,200 |
Jan 17, 2024 | 16.70 | 16.96 | 16.60 | 16.60 | 16.60 | 90,800 |
Jan 16, 2024 | 16.57 | 16.83 | 16.46 | 16.81 | 16.81 | 233,000 |
Jan 12, 2024 | 16.91 | 17.17 | 16.67 | 16.70 | 16.70 | 120,300 |
Jan 11, 2024 | 16.53 | 16.83 | 16.41 | 16.80 | 16.80 | 90,000 |
Jan 10, 2024 | 16.47 | 16.55 | 15.75 | 16.51 | 16.51 | 75,700 |
Jan 09, 2024 | 16.11 | 16.44 | 16.00 | 16.40 | 16.40 | 99,300 |
Jan 08, 2024 | 15.75 | 16.12 | 15.75 | 16.00 | 16.00 | 123,500 |
Jan 05, 2024 | 15.89 | 15.91 | 15.71 | 15.71 | 15.71 | 106,700 |
Jan 04, 2024 | 15.92 | 16.20 | 15.78 | 15.88 | 15.88 | 87,000 |
Jan 03, 2024 | 16.19 | 16.31 | 15.96 | 15.97 | 15.97 | 91,200 |
Jan 02, 2024 | 16.57 | 16.57 | 16.17 | 16.34 | 16.34 | 205,200 |
Dec 29, 2023 | 16.63 | 16.73 | 16.57 | 16.68 | 16.68 | 50,700 |
Dec 28, 2023 | 16.81 | 16.81 | 16.59 | 16.68 | 16.68 | 60,600 |
Dec 27, 2023 | 16.66 | 16.85 | 16.55 | 16.83 | 16.83 | 80,100 |
Dec 26, 2023 | 16.39 | 16.64 | 16.34 | 16.64 | 16.64 | 61,700 |
Dec 22, 2023 | 16.56 | 16.64 | 16.35 | 16.44 | 16.44 | 55,000 |
Dec 21, 2023 | 16.16 | 16.46 | 16.16 | 16.45 | 16.45 | 85,100 |
Dec 20, 2023 | 16.32 | 16.45 | 16.02 | 16.03 | 16.03 | 119,300 |
Dec 19, 2023 | 16.69 | 16.69 | 16.18 | 16.40 | 16.40 | 110,800 |
Dec 18, 2023 | 16.94 | 16.94 | 16.64 | 16.70 | 16.70 | 142,100 |
Dec 15, 2023 | 16.63 | 16.99 | 16.52 | 16.90 | 16.90 | 2,272,500 |
Dec 14, 2023 | 16.62 | 16.99 | 16.62 | 16.73 | 16.73 | 333,800 |
Dec 13, 2023 | 16.05 | 16.67 | 14.94 | 16.57 | 16.57 | 333,900 |
Dec 12, 2023 | 16.03 | 16.22 | 15.91 | 16.09 | 16.09 | 273,200 |
Dec 11, 2023 | 16.27 | 16.34 | 16.08 | 16.15 | 16.15 | 299,300 |
Dec 08, 2023 | 15.65 | 16.21 | 15.62 | 16.17 | 16.17 | 401,000 |
Dec 07, 2023 | 15.83 | 15.89 | 15.65 | 15.65 | 15.65 | 111,600 |
Dec 06, 2023 | 16.17 | 16.33 | 15.83 | 15.83 | 15.83 | 135,500 |
Dec 05, 2023 | 15.46 | 16.03 | 15.38 | 16.03 | 16.03 | 306,000 |
Dec 04, 2023 | 15.35 | 15.70 | 15.35 | 15.60 | 15.60 | 214,300 |
Dec 01, 2023 | 15.20 | 15.57 | 15.13 | 15.54 | 15.54 | 270,100 |
Nov 30, 2023 | 15.80 | 15.87 | 15.21 | 15.25 | 15.25 | 366,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |