Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.72 | 17.99 | 17.58 | 17.97 | 17.97 | 75,714 |
May 02, 2024 | 17.45 | 17.57 | 17.30 | 17.42 | 17.42 | 80,000 |
May 01, 2024 | 17.16 | 17.47 | 16.92 | 17.28 | 17.28 | 93,800 |
Apr 30, 2024 | 17.82 | 17.83 | 17.23 | 17.23 | 17.23 | 96,900 |
Apr 29, 2024 | 18.00 | 18.00 | 17.60 | 17.92 | 17.92 | 99,100 |
Apr 26, 2024 | 17.51 | 17.94 | 17.47 | 17.94 | 17.94 | 77,800 |
Apr 25, 2024 | 16.57 | 17.46 | 16.31 | 17.35 | 17.35 | 104,700 |
Apr 24, 2024 | 16.50 | 16.67 | 16.50 | 16.62 | 16.62 | 75,300 |
Apr 23, 2024 | 16.27 | 16.45 | 16.10 | 16.43 | 16.43 | 121,600 |
Apr 22, 2024 | 15.85 | 16.39 | 15.85 | 16.28 | 16.28 | 73,900 |
Apr 19, 2024 | 15.92 | 16.18 | 15.89 | 16.02 | 16.02 | 97,600 |
Apr 18, 2024 | 15.95 | 16.50 | 15.91 | 16.03 | 16.03 | 186,100 |
Apr 17, 2024 | 16.85 | 17.08 | 16.22 | 16.27 | 16.27 | 165,300 |
Apr 16, 2024 | 16.89 | 17.00 | 16.80 | 16.95 | 16.95 | 118,500 |
Apr 15, 2024 | 16.95 | 17.16 | 16.65 | 16.90 | 16.90 | 95,300 |
Apr 12, 2024 | 17.42 | 17.42 | 16.95 | 16.96 | 16.96 | 41,000 |
Apr 11, 2024 | 17.48 | 17.67 | 17.42 | 17.50 | 17.50 | 45,400 |
Apr 10, 2024 | 17.63 | 17.93 | 17.34 | 17.50 | 17.50 | 81,500 |
Apr 09, 2024 | 18.05 | 18.06 | 17.19 | 17.86 | 17.86 | 411,800 |
Apr 08, 2024 | 18.05 | 18.38 | 17.91 | 17.92 | 17.92 | 112,400 |
Apr 05, 2024 | 18.25 | 18.34 | 17.92 | 18.05 | 18.05 | 136,500 |
Apr 04, 2024 | 18.40 | 18.64 | 18.11 | 18.13 | 18.13 | 57,400 |
Apr 03, 2024 | 18.27 | 18.64 | 18.15 | 18.40 | 18.40 | 79,200 |
Apr 02, 2024 | 18.35 | 18.60 | 18.09 | 18.27 | 18.27 | 73,000 |
Apr 01, 2024 | 18.73 | 18.86 | 18.43 | 18.53 | 18.53 | 73,500 |
Mar 28, 2024 | 18.75 | 18.84 | 18.55 | 18.58 | 18.58 | 110,200 |
Mar 27, 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 18.63 | 283,000 |
Mar 26, 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 18.73 | 183,800 |
Mar 25, 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 19.41 | 203,500 |
Mar 22, 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 20.55 | 103,200 |
Mar 21, 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 21.13 | 106,600 |
Mar 20, 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 21.30 | 91,800 |
Mar 19, 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 21.36 | 130,900 |
Mar 18, 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 21.69 | 214,900 |
Mar 15, 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 21.59 | 511,600 |
Mar 14, 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 20.29 | 278,500 |
Mar 13, 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 20.90 | 388,800 |
Mar 12, 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 20.74 | 118,900 |
Mar 11, 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 20.43 | 53,300 |
Mar 08, 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 20.71 | 131,900 |
Mar 07, 2024 | 20.24 | 20.36 | 20.01 | 20.19 | 20.19 | 46,900 |
Mar 06, 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 20.23 | 45,400 |
Mar 05, 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 20.29 | 75,500 |
Mar 04, 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 20.44 | 55,600 |
Mar 01, 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 20.58 | 77,200 |
Feb 29, 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 20.64 | 79,400 |
Feb 28, 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 20.78 | 79,200 |
Feb 27, 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 20.38 | 35,300 |
Feb 26, 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 20.05 | 35,100 |
Feb 23, 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 19.99 | 60,100 |
Feb 22, 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 20.50 | 105,800 |
Feb 21, 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 19.69 | 100,300 |
Feb 20, 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 19.85 | 132,100 |
Feb 16, 2024 | 19.95 | 20.01 | 19.62 | 19.62 | 19.62 | 100,100 |
Feb 15, 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 19.95 | 50,800 |
Feb 14, 2024 | 20.40 | 20.67 | 20.31 | 20.51 | 20.51 | 187,200 |
Feb 13, 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 20.28 | 42,000 |
Feb 12, 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 21.02 | 85,100 |
Feb 09, 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 20.90 | 84,400 |
Feb 08, 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 20.39 | 94,900 |
Feb 07, 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 19.99 | 85,600 |
Feb 06, 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 20.23 | 97,000 |
Feb 05, 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 20.44 | 111,100 |
Feb 02, 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 20.08 | 124,000 |
Feb 01, 2024 | 19.67 | 20.62 | 19.64 | 20.59 | 20.59 | 117,500 |
Jan 31, 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 19.62 | 93,700 |
Jan 30, 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 19.65 | 122,500 |
Jan 29, 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 19.65 | 115,300 |
Jan 26, 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 20.31 | 116,000 |
Jan 25, 2024 | 20.38 | 20.67 | 20.20 | 20.63 | 20.63 | 117,800 |
Jan 24, 2024 | 20.64 | 20.76 | 20.12 | 20.25 | 20.25 | 102,100 |
Jan 23, 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 20.47 | 120,000 |
Jan 22, 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 20.18 | 287,500 |
Jan 19, 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 22.37 | 105,400 |
Jan 18, 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 22.21 | 125,500 |
Jan 17, 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 21.94 | 156,900 |
Jan 16, 2024 | 21.03 | 21.36 | 20.84 | 21.36 | 21.36 | 177,800 |
Jan 12, 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 21.11 | 135,000 |
Jan 11, 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 21.12 | 159,900 |
Jan 10, 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 20.91 | 119,300 |
Jan 09, 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 20.81 | 94,900 |
Jan 08, 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 21.15 | 234,600 |
Jan 05, 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 20.83 | 232,600 |
Jan 04, 2024 | 21.34 | 21.47 | 20.83 | 21.02 | 21.02 | 135,500 |
Jan 03, 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 21.46 | 113,500 |
Jan 02, 2024 | 21.83 | 21.90 | 21.10 | 21.29 | 21.29 | 123,700 |
Dec 29, 2023 | 21.67 | 22.00 | 21.59 | 21.93 | 21.93 | 109,300 |
Dec 28, 2023 | 22.01 | 22.12 | 21.52 | 21.76 | 21.76 | 74,200 |
Dec 27, 2023 | 22.13 | 22.28 | 21.86 | 21.97 | 21.97 | 190,200 |
Dec 26, 2023 | 21.80 | 22.41 | 21.74 | 22.11 | 22.11 | 197,700 |
Dec 22, 2023 | 21.71 | 21.91 | 21.29 | 21.76 | 21.76 | 218,100 |
Dec 21, 2023 | 21.67 | 21.76 | 21.37 | 21.72 | 21.72 | 79,400 |
Dec 20, 2023 | 21.69 | 21.90 | 21.40 | 21.41 | 21.41 | 136,700 |
Dec 19, 2023 | 21.34 | 21.75 | 21.08 | 21.74 | 21.74 | 88,000 |
Dec 18, 2023 | 21.25 | 21.28 | 21.00 | 21.22 | 21.22 | 79,300 |
Dec 15, 2023 | 21.06 | 21.32 | 20.84 | 21.20 | 21.20 | 282,400 |
Dec 14, 2023 | 21.55 | 21.66 | 20.80 | 21.05 | 21.05 | 207,600 |
Dec 13, 2023 | 20.95 | 21.31 | 20.88 | 21.30 | 21.30 | 169,200 |
Dec 12, 2023 | 21.03 | 21.15 | 20.83 | 21.01 | 21.01 | 195,700 |
Dec 11, 2023 | 21.36 | 21.56 | 21.01 | 21.10 | 21.10 | 226,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |