Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.23 | 21.25 | 20.96 | 21.19 | 21.19 | 419,931 |
May 02, 2024 | 21.03 | 21.32 | 21.01 | 21.28 | 21.28 | 298,700 |
May 01, 2024 | 21.18 | 21.51 | 21.17 | 21.25 | 21.25 | 596,600 |
Apr 30, 2024 | 21.22 | 21.30 | 21.08 | 21.09 | 21.09 | 840,600 |
Apr 29, 2024 | 21.59 | 21.74 | 21.50 | 21.60 | 21.60 | 279,600 |
Apr 26, 2024 | 21.76 | 21.79 | 21.57 | 21.64 | 21.64 | 450,900 |
Apr 25, 2024 | 21.45 | 21.74 | 21.45 | 21.66 | 21.66 | 386,900 |
Apr 24, 2024 | 21.50 | 21.65 | 21.45 | 21.50 | 21.50 | 338,900 |
Apr 23, 2024 | 21.35 | 21.62 | 21.34 | 21.54 | 21.54 | 488,600 |
Apr 22, 2024 | 21.69 | 21.78 | 21.50 | 21.54 | 21.54 | 874,200 |
Apr 19, 2024 | 22.22 | 22.48 | 22.21 | 22.38 | 22.38 | 433,600 |
Apr 18, 2024 | 22.38 | 22.41 | 22.13 | 22.23 | 22.23 | 615,600 |
Apr 17, 2024 | 22.34 | 22.50 | 22.11 | 22.22 | 22.22 | 678,000 |
Apr 16, 2024 | 22.40 | 22.40 | 22.01 | 22.27 | 22.27 | 730,400 |
Apr 15, 2024 | 22.25 | 22.39 | 21.91 | 22.39 | 22.39 | 2,312,800 |
Apr 12, 2024 | 22.74 | 23.07 | 21.91 | 22.00 | 22.00 | 1,346,600 |
Apr 11, 2024 | 21.99 | 22.36 | 21.87 | 22.33 | 22.33 | 691,400 |
Apr 10, 2024 | 21.80 | 22.22 | 21.70 | 21.82 | 21.82 | 885,200 |
Apr 09, 2024 | 22.10 | 22.23 | 21.87 | 22.08 | 22.08 | 660,700 |
Apr 08, 2024 | 21.89 | 21.96 | 21.67 | 21.92 | 21.92 | 534,200 |
Apr 05, 2024 | 21.36 | 21.78 | 21.32 | 21.74 | 21.74 | 540,700 |
Apr 04, 2024 | 21.35 | 21.59 | 21.25 | 21.28 | 21.28 | 1,005,800 |
Apr 03, 2024 | 21.15 | 21.43 | 21.15 | 21.41 | 21.41 | 1,085,400 |
Apr 02, 2024 | 20.75 | 21.09 | 20.71 | 21.05 | 21.05 | 854,700 |
Apr 01, 2024 | 20.67 | 20.69 | 20.34 | 20.52 | 20.52 | 417,200 |
Mar 28, 2024 | 20.19 | 20.37 | 20.11 | 20.34 | 20.34 | 508,700 |
Mar 27, 2024 | 19.94 | 20.09 | 19.94 | 20.07 | 20.07 | 350,200 |
Mar 26, 2024 | 20.01 | 20.03 | 19.85 | 19.90 | 19.90 | 318,800 |
Mar 25, 2024 | 19.98 | 20.07 | 19.89 | 19.89 | 19.89 | 773,500 |
Mar 22, 2024 | 20.03 | 20.11 | 19.88 | 19.91 | 19.91 | 314,600 |
Mar 21, 2024 | 20.37 | 20.37 | 19.97 | 20.06 | 20.06 | 650,300 |
Mar 20, 2024 | 19.93 | 20.37 | 19.93 | 20.30 | 20.30 | 377,600 |
Mar 19, 2024 | 19.97 | 20.00 | 19.88 | 19.98 | 19.98 | 267,300 |
Mar 18, 2024 | 20.08 | 20.11 | 19.99 | 20.03 | 20.03 | 370,700 |
Mar 15, 2024 | 20.05 | 20.19 | 20.03 | 20.06 | 20.06 | 513,500 |
Mar 14, 2024 | 20.04 | 20.04 | 19.91 | 19.98 | 19.98 | 258,900 |
Mar 13, 2024 | 19.85 | 20.11 | 19.85 | 20.06 | 20.06 | 372,200 |
Mar 12, 2024 | 19.86 | 19.86 | 19.68 | 19.74 | 19.74 | 363,700 |
Mar 11, 2024 | 19.97 | 20.06 | 19.94 | 20.01 | 20.01 | 393,800 |
Mar 08, 2024 | 19.91 | 20.11 | 19.85 | 19.94 | 19.94 | 467,100 |
Mar 07, 2024 | 19.78 | 19.89 | 19.73 | 19.84 | 19.84 | 564,400 |
Mar 06, 2024 | 19.57 | 19.77 | 19.56 | 19.69 | 19.69 | 431,700 |
Mar 05, 2024 | 19.52 | 19.61 | 19.42 | 19.45 | 19.45 | 384,000 |
Mar 04, 2024 | 19.14 | 19.42 | 19.12 | 19.40 | 19.40 | 481,700 |
Mar 01, 2024 | 18.67 | 19.06 | 18.58 | 19.00 | 19.00 | 477,600 |
Feb 29, 2024 | 18.57 | 18.66 | 18.56 | 18.59 | 18.59 | 304,900 |
Feb 28, 2024 | 18.45 | 18.48 | 18.42 | 18.47 | 18.47 | 299,300 |
Feb 27, 2024 | 18.53 | 18.54 | 18.43 | 18.44 | 18.44 | 327,600 |
Feb 26, 2024 | 18.43 | 18.50 | 18.43 | 18.48 | 18.48 | 169,100 |
Feb 23, 2024 | 18.48 | 18.66 | 18.47 | 18.61 | 18.61 | 333,800 |
Feb 22, 2024 | 18.51 | 18.54 | 18.45 | 18.50 | 18.50 | 388,700 |
Feb 21, 2024 | 18.63 | 18.63 | 18.47 | 18.52 | 18.52 | 385,500 |
Feb 20, 2024 | 18.65 | 18.66 | 18.55 | 18.56 | 18.56 | 437,600 |
Feb 16, 2024 | 18.41 | 18.67 | 18.36 | 18.60 | 18.60 | 406,400 |
Feb 15, 2024 | 18.40 | 18.46 | 18.34 | 18.42 | 18.42 | 354,900 |
Feb 14, 2024 | 18.05 | 18.23 | 18.04 | 18.17 | 18.17 | 391,500 |
Feb 13, 2024 | 18.21 | 18.23 | 18.04 | 18.08 | 18.08 | 787,500 |
Feb 12, 2024 | 18.38 | 18.45 | 18.37 | 18.43 | 18.43 | 449,100 |
Feb 09, 2024 | 18.42 | 18.49 | 18.39 | 18.45 | 18.45 | 265,700 |
Feb 08, 2024 | 18.41 | 18.56 | 18.41 | 18.51 | 18.51 | 253,900 |
Feb 07, 2024 | 18.44 | 18.53 | 18.41 | 18.45 | 18.45 | 431,500 |
Feb 06, 2024 | 18.41 | 18.53 | 18.40 | 18.45 | 18.45 | 525,800 |
Feb 05, 2024 | 18.33 | 18.43 | 18.33 | 18.39 | 18.39 | 368,800 |
Feb 02, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 18.55 | 881,800 |
Feb 01, 2024 | 18.70 | 18.93 | 18.67 | 18.83 | 18.83 | 316,800 |
Jan 31, 2024 | 18.76 | 18.88 | 18.58 | 18.60 | 18.60 | 274,700 |
Jan 30, 2024 | 18.84 | 18.84 | 18.64 | 18.70 | 18.70 | 355,900 |
Jan 29, 2024 | 18.69 | 18.74 | 18.51 | 18.72 | 18.72 | 332,900 |
Jan 26, 2024 | 18.57 | 18.58 | 18.48 | 18.50 | 18.50 | 245,400 |
Jan 25, 2024 | 18.60 | 18.61 | 18.46 | 18.57 | 18.57 | 323,700 |
Jan 24, 2024 | 18.64 | 18.66 | 18.42 | 18.42 | 18.42 | 689,500 |
Jan 23, 2024 | 18.48 | 18.60 | 18.47 | 18.52 | 18.52 | 905,500 |
Jan 22, 2024 | 18.34 | 18.47 | 18.32 | 18.38 | 18.38 | 410,900 |
Jan 19, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 18.54 | 544,600 |
Jan 18, 2024 | 18.45 | 18.59 | 18.44 | 18.57 | 18.57 | 256,900 |
Jan 17, 2024 | 18.58 | 18.63 | 18.41 | 18.41 | 18.41 | 391,700 |
Jan 16, 2024 | 18.80 | 18.83 | 18.68 | 18.72 | 18.72 | 263,900 |
Jan 12, 2024 | 18.98 | 19.05 | 18.83 | 18.86 | 18.86 | 480,400 |
Jan 11, 2024 | 18.73 | 18.77 | 18.48 | 18.67 | 18.67 | 440,100 |
Jan 10, 2024 | 18.63 | 18.71 | 18.62 | 18.64 | 18.64 | 390,500 |
Jan 09, 2024 | 18.88 | 18.88 | 18.66 | 18.67 | 18.67 | 777,400 |
Jan 08, 2024 | 18.68 | 18.88 | 18.68 | 18.76 | 18.76 | 252,800 |
Jan 05, 2024 | 18.92 | 19.13 | 18.86 | 18.91 | 18.91 | 382,100 |
Jan 04, 2024 | 18.79 | 18.89 | 18.72 | 18.88 | 18.88 | 260,800 |
Jan 03, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 18.84 | 265,000 |
Jan 02, 2024 | 19.16 | 19.23 | 19.04 | 19.04 | 19.04 | 594,400 |
Dec 29, 2023 | 19.16 | 19.22 | 19.04 | 19.15 | 19.15 | 615,300 |
Dec 28, 2023 | 19.35 | 19.41 | 19.23 | 19.25 | 19.25 | 281,600 |
Dec 27, 2023 | 19.28 | 19.48 | 19.27 | 19.42 | 19.42 | 316,300 |
Dec 26, 2023 | 19.21 | 19.37 | 19.20 | 19.29 | 19.29 | 356,200 |
Dec 22, 2023 | 19.31 | 19.42 | 19.15 | 19.17 | 19.17 | 613,000 |
Dec 21, 2023 | 19.17 | 19.25 | 19.14 | 19.15 | 19.15 | 392,300 |
Dec 20, 2023 | 19.10 | 19.17 | 19.02 | 19.02 | 19.02 | 259,700 |
Dec 19, 2023 | 18.97 | 19.20 | 18.97 | 19.09 | 19.09 | 299,200 |
Dec 18, 2023 | 19.01 | 19.01 | 18.83 | 18.94 | 18.94 | 901,300 |
Dec 15, 2023 | 18.96 | 19.02 | 18.81 | 18.84 | 18.84 | 317,200 |
Dec 14, 2023 | 18.95 | 19.11 | 18.95 | 19.02 | 19.02 | 459,900 |
Dec 13, 2023 | 18.26 | 18.85 | 18.22 | 18.83 | 18.83 | 450,800 |
Dec 12, 2023 | 18.33 | 18.37 | 18.25 | 18.28 | 18.28 | 266,900 |
Dec 11, 2023 | 18.35 | 18.37 | 18.24 | 18.31 | 18.31 | 446,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |