Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 16.35 | 5,723,600 |
Apr 25, 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 15.57 | 4,721,300 |
Apr 24, 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 15.83 | 4,357,000 |
Apr 23, 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 15.78 | 4,193,500 |
Apr 22, 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 15.27 | 5,304,700 |
Apr 19, 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 15.30 | 7,174,700 |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 15.26 | 3,939,500 |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 15.25 | 4,043,100 |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 15.29 | 4,917,300 |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 15.67 | 4,999,400 |
Apr 12, 2024 | 16.41 | 16.55 | 15.98 | 16.12 | 16.12 | 3,477,100 |
Apr 11, 2024 | 16.42 | 16.72 | 16.26 | 16.64 | 16.64 | 3,799,700 |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 16.53 | 5,018,300 |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 17.28 | 4,661,300 |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 17.68 | 6,557,800 |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 16.83 | 4,594,500 |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 16.85 | 7,905,300 |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 16.32 | 3,873,000 |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 16.24 | 5,433,600 |
Apr 01, 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 16.32 | 5,674,700 |
Mar 28, 2024 | 16.69 | 16.97 | 16.55 | 16.61 | 16.61 | 4,708,400 |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 16.72 | 4,912,600 |
Mar 26, 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 16.64 | 8,179,800 |
Mar 25, 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 15.83 | 3,966,800 |
Mar 22, 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 16.30 | 4,628,600 |
Mar 21, 2024 | 16.92 | 16.95 | 16.47 | 16.77 | 16.77 | 7,099,100 |
Mar 20, 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 16.78 | 6,880,500 |
Mar 19, 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 16.27 | 20,335,900 |
Mar 18, 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 17.47 | 8,910,500 |
Mar 15, 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 17.30 | 5,186,500 |
Mar 14, 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 17.35 | 3,005,600 |
Mar 13, 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 17.28 | 3,820,500 |
Mar 12, 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 17.26 | 3,027,900 |
Mar 11, 2024 | 16.73 | 16.97 | 16.49 | 16.96 | 16.96 | 3,545,900 |
Mar 08, 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 16.68 | 3,535,200 |
Mar 07, 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 16.60 | 3,684,200 |
Mar 06, 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 16.39 | 4,148,500 |
Mar 05, 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 15.98 | 4,942,100 |
Mar 04, 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 16.42 | 4,933,300 |
Mar 01, 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 17.12 | 5,280,600 |
Feb 29, 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 17.21 | 2,904,100 |
Feb 28, 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 17.26 | 2,356,700 |
Feb 27, 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 17.37 | 2,815,100 |
Feb 26, 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 17.06 | 3,264,300 |
Feb 23, 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 16.83 | 5,140,600 |
Feb 22, 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 16.50 | 2,974,500 |
Feb 21, 2024 | 16.20 | 16.39 | 16.10 | 16.23 | 16.23 | 5,293,300 |
Feb 20, 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 16.57 | 3,534,100 |
Feb 16, 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 16.50 | 5,993,800 |
Feb 15, 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 17.20 | 5,270,100 |
Feb 14, 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 17.52 | 3,671,700 |
Feb 13, 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 17.02 | 6,967,900 |
Feb 12, 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 17.55 | 6,079,700 |
Feb 09, 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 18.11 | 10,934,800 |
Feb 08, 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 18.16 | 4,244,400 |
Feb 07, 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 17.97 | 3,660,600 |
Feb 06, 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 17.92 | 4,514,000 |
Feb 05, 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 17.62 | 4,005,900 |
Feb 02, 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 18.21 | 3,858,300 |
Feb 01, 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 17.88 | 5,386,000 |
Jan 31, 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 17.19 | 5,716,100 |
Jan 30, 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 17.81 | 4,138,300 |
Jan 29, 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 18.32 | 5,144,900 |
Jan 26, 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 18.10 | 4,192,600 |
Jan 25, 2024 | 17.55 | 17.92 | 17.31 | 17.90 | 17.90 | 4,289,300 |
Jan 24, 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 17.37 | 3,844,100 |
Jan 23, 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 17.08 | 4,392,300 |
Jan 22, 2024 | 17.65 | 18.87 | 17.13 | 17.33 | 17.33 | 12,460,500 |
Jan 19, 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 17.03 | 7,069,700 |
Jan 18, 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 17.38 | 4,892,700 |
Jan 17, 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 17.55 | 7,254,100 |
Jan 16, 2024 | 17.02 | 18.00 | 16.97 | 17.68 | 17.68 | 11,367,600 |
Jan 12, 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 17.11 | 3,992,500 |
Jan 11, 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 17.04 | 3,722,300 |
Jan 10, 2024 | 16.63 | 17.07 | 16.15 | 17.02 | 17.02 | 5,653,200 |
Jan 09, 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 16.67 | 5,839,100 |
Jan 08, 2024 | 17.27 | 17.61 | 17.12 | 17.46 | 17.46 | 3,642,400 |
Jan 05, 2024 | 16.67 | 17.24 | 16.63 | 17.10 | 17.10 | 4,797,400 |
Jan 04, 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 16.62 | 3,600,300 |
Jan 03, 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 17.07 | 4,176,200 |
Jan 02, 2024 | 17.76 | 17.98 | 17.42 | 17.67 | 17.67 | 3,906,300 |
Dec 29, 2023 | 18.30 | 18.44 | 18.01 | 18.03 | 18.03 | 2,738,600 |
Dec 28, 2023 | 18.50 | 18.60 | 18.27 | 18.29 | 18.29 | 3,169,500 |
Dec 27, 2023 | 18.20 | 18.61 | 18.05 | 18.53 | 18.53 | 4,337,000 |
Dec 26, 2023 | 18.06 | 18.23 | 17.94 | 18.16 | 18.16 | 2,839,100 |
Dec 22, 2023 | 17.94 | 18.06 | 17.79 | 18.01 | 18.01 | 4,198,000 |
Dec 21, 2023 | 17.70 | 17.91 | 17.52 | 17.84 | 17.84 | 3,520,900 |
Dec 20, 2023 | 17.90 | 18.30 | 17.39 | 17.41 | 17.41 | 5,101,600 |
Dec 19, 2023 | 17.62 | 18.33 | 17.57 | 17.96 | 17.96 | 5,070,100 |
Dec 18, 2023 | 17.46 | 17.74 | 17.12 | 17.50 | 17.50 | 4,591,900 |
Dec 15, 2023 | 17.12 | 17.60 | 16.88 | 17.08 | 17.08 | 5,662,300 |
Dec 14, 2023 | 16.95 | 17.37 | 16.86 | 17.01 | 17.01 | 5,787,700 |
Dec 13, 2023 | 15.97 | 16.58 | 15.76 | 16.58 | 16.58 | 4,865,300 |
Dec 12, 2023 | 15.63 | 16.01 | 15.39 | 15.91 | 15.91 | 4,251,700 |
Dec 11, 2023 | 15.90 | 15.90 | 15.26 | 15.68 | 15.68 | 4,824,400 |
Dec 08, 2023 | 15.95 | 16.17 | 15.75 | 15.84 | 15.84 | 4,099,200 |
Dec 07, 2023 | 16.29 | 16.29 | 15.67 | 15.95 | 15.95 | 5,287,600 |
Dec 06, 2023 | 16.37 | 16.80 | 16.24 | 16.27 | 16.27 | 5,164,000 |
Dec 05, 2023 | 16.40 | 16.64 | 15.99 | 16.21 | 16.21 | 5,262,500 |
Dec 04, 2023 | 16.23 | 16.64 | 15.91 | 16.43 | 16.43 | 6,005,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |