Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.77 | 17.05 | 16.88 | 16.99 | 16.99 | 41,801 |
Apr 25, 2024 | 16.74 | 16.95 | 16.58 | 16.87 | 16.87 | 52,200 |
Apr 24, 2024 | 16.86 | 17.04 | 16.82 | 16.90 | 16.90 | 68,200 |
Apr 23, 2024 | 16.59 | 17.02 | 16.52 | 17.01 | 17.01 | 64,400 |
Apr 22, 2024 | 16.37 | 16.59 | 16.15 | 16.57 | 16.57 | 79,600 |
Apr 19, 2024 | 15.75 | 16.42 | 15.71 | 16.28 | 16.28 | 137,000 |
Apr 18, 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 15.69 | 171,600 |
Apr 17, 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 14.88 | 32,400 |
Apr 16, 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 14.96 | 52,200 |
Apr 15, 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 14.98 | 57,800 |
Apr 12, 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 15.20 | 44,500 |
Apr 11, 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 15.29 | 40,400 |
Apr 10, 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 15.13 | 100,700 |
Apr 09, 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 15.48 | 56,800 |
Apr 08, 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 15.22 | 37,500 |
Apr 05, 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 15.12 | 50,300 |
Apr 04, 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 15.15 | 76,100 |
Apr 03, 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 15.30 | 62,100 |
Apr 02, 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 15.17 | 64,300 |
Apr 01, 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 15.36 | 55,700 |
Mar 28, 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 15.41 | 73,300 |
Mar 27, 2024 | 15.38 | 15.50 | 15.33 | 15.46 | 15.46 | 41,700 |
Mar 26, 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 15.23 | 56,300 |
Mar 25, 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 15.23 | 57,100 |
Mar 22, 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 15.34 | 77,000 |
Mar 21, 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 15.91 | 107,700 |
Mar 20, 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 15.82 | 50,700 |
Mar 19, 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 15.44 | 55,800 |
Mar 18, 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 15.45 | 51,600 |
Mar 15, 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 15.63 | 228,300 |
Mar 14, 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 15.96 | 49,700 |
Mar 13, 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 16.18 | 34,800 |
Mar 12, 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 16.26 | 56,000 |
Mar 11, 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | 23,100 |
Mar 08, 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 16.65 | 23,700 |
Mar 07, 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 16.50 | 40,800 |
Mar 06, 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 16.62 | 31,600 |
Mar 05, 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 16.35 | 48,800 |
Mar 04, 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 16.66 | 30,500 |
Mar 01, 2024 | 16.59 | 16.91 | 16.59 | 16.75 | 16.75 | 47,700 |
Feb 29, 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 16.63 | 63,600 |
Feb 28, 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 16.26 | 48,000 |
Feb 27, 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 16.41 | 29,400 |
Feb 26, 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 16.51 | 38,300 |
Feb 23, 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 16.56 | 29,800 |
Feb 22, 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 16.51 | 52,600 |
Feb 21, 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 16.53 | 35,900 |
Feb 20, 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 16.60 | 40,700 |
Feb 16, 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 16.72 | 34,600 |
Feb 15, 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 17.00 | 56,700 |
Feb 14, 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 16.40 | 45,700 |
Feb 13, 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 15.99 | 97,300 |
Feb 12, 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 16.67 | 60,500 |
Feb 09, 2024 | 15.88 | 16.31 | 15.80 | 16.20 | 16.20 | 56,600 |
Feb 08, 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 15.87 | 43,700 |
Feb 07, 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 15.64 | 44,800 |
Feb 06, 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 15.80 | 48,400 |
Feb 05, 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 15.69 | 62,900 |
Feb 02, 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 15.93 | 71,200 |
Feb 01, 2024 | 15.79 | 16.42 | 15.79 | 16.28 | 16.28 | 59,100 |
Jan 31, 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 15.78 | 63,800 |
Jan 30, 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 16.09 | 41,500 |
Jan 29, 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 16.27 | 70,600 |
Jan 26, 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 16.17 | 20,500 |
Jan 25, 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 16.33 | 42,400 |
Jan 24, 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 15.96 | 35,900 |
Jan 23, 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 15.92 | 56,400 |
Jan 22, 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 16.22 | 29,000 |
Jan 19, 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 16.10 | 49,200 |
Jan 18, 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 15.86 | 44,800 |
Jan 17, 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 15.84 | 47,300 |
Jan 16, 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 15.87 | 42,800 |
Jan 12, 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 16.29 | 32,200 |
Jan 11, 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 16.22 | 38,500 |
Jan 10, 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 16.51 | 46,700 |
Jan 09, 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 16.41 | 53,800 |
Jan 08, 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 16.78 | 36,000 |
Jan 05, 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 16.57 | 55,000 |
Jan 04, 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 16.68 | 41,600 |
Jan 03, 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 16.86 | 50,800 |
Jan 02, 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 17.25 | 49,700 |
Dec 29, 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 17.20 | 37,300 |
Dec 28, 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 17.53 | 39,100 |
Dec 27, 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 17.59 | 40,100 |
Dec 26, 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 17.50 | 89,800 |
Dec 22, 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 17.25 | 60,600 |
Dec 21, 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 16.90 | 50,600 |
Dec 20, 2023 | 16.91 | 17.33 | 16.91 | 16.94 | 16.94 | 86,300 |
Dec 19, 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 16.99 | 78,100 |
Dec 18, 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 16.80 | 37,700 |
Dec 15, 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 16.78 | 189,700 |
Dec 14, 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 17.23 | 106,300 |
Dec 13, 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 16.98 | 86,500 |
Dec 12, 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 16.35 | 25,200 |
Dec 11, 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 16.35 | 44,700 |
Dec 08, 2023 | 16.22 | 16.52 | 16.01 | 16.48 | 16.48 | 53,300 |
Dec 07, 2023 | 16.22 | 16.31 | 15.94 | 16.29 | 16.29 | 72,700 |
Dec 06, 2023 | 16.41 | 16.41 | 15.87 | 16.14 | 16.14 | 69,500 |
Dec 05, 2023 | 16.49 | 16.49 | 15.97 | 16.26 | 16.26 | 34,200 |
Dec 04, 2023 | 16.49 | 16.57 | 16.32 | 16.49 | 16.49 | 38,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |