Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.48 | 18.96 | 18.02 | 18.44 | 18.44 | 1,231,107 |
May 02, 2024 | 17.64 | 19.00 | 17.64 | 18.50 | 18.50 | 662,321 |
May 01, 2024 | 18.98 | 19.00 | 17.42 | 18.44 | 18.44 | 492,171 |
Apr 30, 2024 | 19.00 | 19.00 | 17.66 | 18.46 | 18.46 | 756,239 |
Apr 29, 2024 | 19.50 | 19.50 | 17.66 | 18.36 | 18.36 | 1,344,182 |
Apr 26, 2024 | 18.18 | 18.74 | 17.70 | 18.60 | 18.60 | 690,480 |
Apr 25, 2024 | 18.10 | 19.50 | 18.00 | 18.18 | 18.18 | 863,071 |
Apr 24, 2024 | 18.90 | 19.36 | 17.72 | 18.10 | 18.10 | 551,304 |
Apr 23, 2024 | 18.70 | 19.14 | 17.82 | 18.88 | 18.88 | 1,398,196 |
Apr 22, 2024 | 19.00 | 19.00 | 17.66 | 17.90 | 17.90 | 921,687 |
Apr 19, 2024 | 19.48 | 19.50 | 17.66 | 19.00 | 19.00 | 1,025,303 |
Apr 18, 2024 | 18.16 | 19.70 | 17.80 | 19.20 | 19.20 | 530,262 |
Apr 17, 2024 | 19.02 | 19.86 | 17.98 | 18.90 | 18.90 | 1,263,892 |
Apr 16, 2024 | 19.76 | 20.00 | 18.04 | 19.08 | 19.08 | 2,355,793 |
Apr 15, 2024 | 19.72 | 20.50 | 18.26 | 19.54 | 19.54 | 2,487,307 |
Apr 12, 2024 | 18.44 | 20.50 | 18.06 | 19.70 | 19.70 | 3,700,856 |
Apr 11, 2024 | 19.70 | 19.84 | 18.30 | 19.74 | 19.74 | 1,068,874 |
Apr 10, 2024 | 18.80 | 19.72 | 18.50 | 19.00 | 19.00 | 4,413,581 |
Apr 09, 2024 | 18.72 | 19.48 | 18.50 | 19.14 | 19.14 | 2,107,085 |
Apr 08, 2024 | 17.98 | 19.54 | 17.02 | 18.68 | 18.68 | 5,628,576 |
Apr 05, 2024 | 16.98 | 18.14 | 16.00 | 18.14 | 18.14 | 3,782,795 |
Apr 04, 2024 | 17.52 | 17.14 | 16.70 | 17.00 | 17.00 | 2,462,920 |
Apr 03, 2024 | 17.30 | 18.76 | 16.92 | 17.40 | 17.40 | 2,203,053 |
Apr 02, 2024 | 17.00 | 18.38 | 16.94 | 17.06 | 17.06 | 1,941,589 |
Mar 28, 2024 | 18.68 | 19.28 | 17.02 | 17.50 | 17.50 | 3,642,353 |
Mar 27, 2024 | 18.80 | 19.30 | 18.41 | 18.58 | 18.58 | 2,442,125 |
Mar 26, 2024 | 19.68 | 20.05 | 18.02 | 18.80 | 18.80 | 2,981,488 |
Mar 25, 2024 | 21.00 | 21.00 | 19.10 | 19.40 | 19.40 | 1,863,816 |
Mar 22, 2024 | 21.45 | 21.45 | 19.82 | 20.35 | 20.35 | 1,571,720 |
Mar 21, 2024 | 20.00 | 21.00 | 19.10 | 20.25 | 20.25 | 1,333,183 |
Mar 20, 2024 | 20.90 | 20.95 | 19.22 | 20.00 | 20.00 | 1,384,688 |
Mar 19, 2024 | 21.50 | 21.80 | 19.30 | 19.56 | 19.56 | 3,287,764 |
Mar 18, 2024 | 19.54 | 21.60 | 19.02 | 21.50 | 21.50 | 5,653,616 |
Mar 15, 2024 | 18.68 | 20.00 | 17.24 | 20.00 | 20.00 | 4,598,716 |
Mar 14, 2024 | 18.20 | 18.68 | 17.06 | 17.40 | 17.40 | 1,929,881 |
Mar 13, 2024 | 17.26 | 18.42 | 17.02 | 17.70 | 17.70 | 1,970,505 |
Mar 12, 2024 | 18.00 | 18.68 | 16.96 | 17.44 | 17.44 | 2,093,272 |
Mar 11, 2024 | 16.80 | 17.98 | 15.86 | 17.76 | 17.76 | 2,706,328 |
Mar 08, 2024 | 16.50 | 16.85 | 15.86 | 16.44 | 16.44 | 1,648,916 |
Mar 07, 2024 | 16.86 | 16.86 | 15.32 | 16.64 | 16.64 | 2,355,651 |
Mar 06, 2024 | 15.84 | 16.74 | 15.32 | 16.48 | 16.48 | 1,064,031 |
Mar 05, 2024 | 16.40 | 16.73 | 15.89 | 16.00 | 16.00 | 1,330,146 |
Mar 04, 2024 | 15.20 | 16.74 | 15.20 | 16.36 | 16.36 | 4,963,657 |
Mar 01, 2024 | 15.30 | 16.20 | 14.62 | 15.80 | 15.80 | 2,107,682 |
Feb 29, 2024 | 15.40 | 15.50 | 14.60 | 15.50 | 15.50 | 1,721,648 |
Feb 28, 2024 | 15.48 | 16.00 | 15.00 | 15.20 | 15.20 | 3,340,009 |
Feb 27, 2024 | 15.00 | 15.20 | 14.64 | 14.64 | 14.64 | 1,341,792 |
Feb 26, 2024 | 15.50 | 15.98 | 14.62 | 14.92 | 14.92 | 2,151,692 |
Feb 23, 2024 | 15.10 | 16.28 | 15.00 | 15.34 | 15.34 | 1,243,345 |
Feb 22, 2024 | 16.00 | 16.00 | 14.60 | 15.10 | 15.10 | 996,612 |
Feb 21, 2024 | 15.50 | 16.00 | 14.62 | 15.90 | 15.90 | 2,284,892 |
Feb 20, 2024 | 15.50 | 15.98 | 14.52 | 14.66 | 14.66 | 3,003,479 |
Feb 19, 2024 | 15.82 | 16.38 | 15.52 | 15.70 | 15.70 | 826,975 |
Feb 16, 2024 | 16.10 | 16.50 | 15.64 | 16.00 | 16.00 | 1,447,022 |
Feb 15, 2024 | 15.90 | 16.48 | 15.90 | 16.10 | 16.10 | 402,398 |
Feb 14, 2024 | 16.24 | 16.98 | 15.88 | 16.30 | 16.30 | 1,123,552 |
Feb 13, 2024 | 16.50 | 16.94 | 16.04 | 16.60 | 16.60 | 1,192,438 |
Feb 12, 2024 | 17.48 | 17.56 | 16.06 | 16.34 | 16.34 | 2,772,812 |
Feb 09, 2024 | 18.00 | 18.50 | 17.38 | 17.48 | 17.48 | 1,326,182 |
Feb 08, 2024 | 17.58 | 18.30 | 17.58 | 17.84 | 17.84 | 1,083,332 |
Feb 07, 2024 | 18.10 | 19.74 | 17.86 | 18.24 | 18.24 | 791,949 |
Feb 06, 2024 | 18.90 | 19.68 | 17.82 | 18.40 | 18.40 | 1,272,243 |
Feb 05, 2024 | 19.20 | 19.84 | 17.82 | 18.90 | 18.90 | 1,698,151 |
Feb 02, 2024 | 19.84 | 19.84 | 18.14 | 19.00 | 19.00 | 1,114,811 |
Feb 01, 2024 | 19.44 | 19.58 | 17.82 | 19.10 | 19.10 | 1,300,961 |
Jan 31, 2024 | 18.00 | 19.84 | 18.00 | 19.04 | 19.04 | 745,489 |
Jan 30, 2024 | 19.84 | 19.84 | 17.80 | 18.90 | 18.90 | 997,937 |
Jan 29, 2024 | 19.10 | 19.48 | 17.84 | 19.00 | 19.00 | 1,927,673 |
Jan 26, 2024 | 19.10 | 19.84 | 18.80 | 19.20 | 19.20 | 3,808,694 |
Jan 25, 2024 | 18.20 | 19.00 | 17.52 | 19.00 | 19.00 | 1,358,304 |
Jan 24, 2024 | 18.00 | 19.00 | 18.00 | 18.26 | 18.26 | 905,715 |
Jan 23, 2024 | 18.98 | 19.40 | 17.90 | 17.90 | 17.90 | 1,115,421 |
Jan 22, 2024 | 18.32 | 19.48 | 18.22 | 18.90 | 18.90 | 1,394,380 |
Jan 19, 2024 | 18.80 | 19.00 | 17.50 | 18.50 | 18.50 | 1,555,471 |
Jan 18, 2024 | 18.12 | 18.98 | 17.52 | 18.76 | 18.76 | 1,866,749 |
Jan 17, 2024 | 18.00 | 18.68 | 17.52 | 17.66 | 17.66 | 1,117,034 |
Jan 16, 2024 | 17.80 | 18.98 | 17.70 | 18.00 | 18.00 | 1,065,473 |
Jan 15, 2024 | 17.92 | 18.70 | 17.80 | 18.36 | 18.36 | 994,890 |
Jan 12, 2024 | 19.00 | 19.00 | 17.98 | 18.32 | 18.32 | 1,541,953 |
Jan 11, 2024 | 18.20 | 18.98 | 17.82 | 18.50 | 18.50 | 2,016,737 |
Jan 10, 2024 | 18.08 | 18.98 | 17.80 | 18.00 | 18.00 | 974,354 |
Jan 09, 2024 | 17.66 | 18.10 | 17.86 | 17.86 | 17.86 | 976,919 |
Jan 08, 2024 | 18.44 | 18.98 | 17.70 | 18.50 | 18.50 | 1,587,164 |
Jan 05, 2024 | 18.60 | 18.93 | 18.00 | 18.40 | 18.40 | 1,113,276 |
Jan 04, 2024 | 18.24 | 19.48 | 18.02 | 18.20 | 18.20 | 912,894 |
Jan 03, 2024 | 19.18 | 20.65 | 18.42 | 18.48 | 18.48 | 1,476,158 |
Jan 02, 2024 | 20.30 | 20.65 | 19.18 | 20.65 | 20.65 | 1,046,210 |
Dec 29, 2023 | 20.40 | 20.50 | 19.02 | 20.50 | 20.50 | 513,333 |
Dec 28, 2023 | 19.96 | 20.45 | 18.16 | 20.20 | 20.20 | 815,576 |
Dec 27, 2023 | 18.16 | 19.86 | 18.16 | 19.48 | 19.48 | 1,608,978 |
Dec 22, 2023 | 19.06 | 19.34 | 18.18 | 18.50 | 18.50 | 765,021 |
Dec 21, 2023 | 18.60 | 19.98 | 18.50 | 19.34 | 19.34 | 1,542,107 |
Dec 20, 2023 | 19.30 | 19.94 | 18.36 | 18.94 | 18.94 | 2,193,260 |
Dec 19, 2023 | 20.95 | 20.95 | 18.00 | 19.20 | 19.20 | 9,838,868 |
Dec 18, 2023 | 22.00 | 23.00 | 21.20 | 21.35 | 21.35 | 3,716,691 |
Dec 15, 2023 | 22.00 | 24.00 | 21.10 | 22.00 | 22.00 | 7,229,665 |
Dec 14, 2023 | 20.25 | 22.40 | 19.82 | 21.05 | 21.05 | 9,322,566 |
Dec 13, 2023 | 19.98 | 21.85 | 18.40 | 20.25 | 20.25 | 4,480,017 |
Dec 12, 2023 | 18.30 | 21.75 | 17.18 | 19.00 | 19.00 | 13,118,545 |
Dec 11, 2023 | 16.16 | 18.50 | 15.58 | 18.30 | 18.30 | 4,746,469 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |