Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.00 | 26.72 | 26.00 | 26.70 | 26.70 | 6,700 |
Apr 30, 2024 | 25.58 | 26.35 | 25.26 | 25.82 | 25.82 | 21,400 |
Apr 29, 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 25.58 | 19,600 |
Apr 26, 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 24.22 | 21,600 |
Apr 25, 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 26.12 | 20,100 |
Apr 24, 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 26.87 | 21,100 |
Apr 23, 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 25.18 | 9,100 |
Apr 22, 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 24.54 | 8,500 |
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 23.22 | 19,000 |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 21.91 | 2,800 |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 22.38 | 12,600 |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 22.82 | 14,900 |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 22.68 | 17,100 |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 23.78 | 11,300 |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 24.46 | 12,300 |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 23.12 | 20,400 |
Apr 09, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 21.25 | 17,000 |
Apr 08, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 21.15 | 23,100 |
Apr 05, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 22.12 | 10,200 |
Apr 04, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 20.53 | 7,300 |
Apr 03, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 21.13 | 6,900 |
Apr 02, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 22.08 | 17,100 |
Apr 01, 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21.03 | 21,100 |
Mar 28, 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 22.20 | 5,500 |
Mar 27, 2024 | 22.56 | 22.71 | 20.51 | 21.01 | 21.01 | 9,500 |
Mar 26, 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 22.32 | 17,600 |
Mar 25, 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 20.86 | 13,400 |
Mar 22, 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 20.13 | 28,500 |
Mar 21, 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 22.80 | 4,800 |
Mar 20, 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 21.48 | 18,900 |
Mar 19, 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 19.32 | 24,800 |
Mar 18, 2024 | 18.65 | 19.32 | 18.65 | 18.78 | 18.78 | 7,000 |
Mar 15, 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 19.21 | 7,800 |
Mar 14, 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 18.55 | 5,300 |
Mar 13, 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 18.83 | 16,600 |
Mar 12, 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 18.42 | 9,100 |
Mar 11, 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 17.74 | 13,400 |
Mar 08, 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 17.46 | 7,500 |
Mar 07, 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 18.30 | 13,700 |
Mar 06, 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 17.38 | 11,800 |
Mar 05, 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 18.45 | 13,100 |
Mar 04, 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 17.12 | 7,700 |
Mar 01, 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 17.88 | 5,700 |
Feb 29, 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 17.42 | 3,200 |
Feb 28, 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 16.60 | 11,000 |
Feb 27, 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 17.50 | 5,800 |
Feb 26, 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 16.73 | 8,200 |
Feb 23, 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 17.15 | 10,700 |
Feb 22, 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 16.72 | 4,800 |
Feb 21, 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 16.50 | 2,400 |
Feb 20, 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 16.35 | 3,700 |
Feb 16, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 15.60 | 1,400 |
Feb 15, 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 16.10 | 4,100 |
Feb 14, 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 15.90 | 3,400 |
Feb 13, 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 15.60 | 6,900 |
Feb 12, 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 18.09 | 2,300 |
Feb 09, 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 17.13 | 4,000 |
Feb 08, 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 17.22 | 1,100 |
Feb 07, 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 17.61 | 4,000 |
Feb 06, 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 17.08 | 2,600 |
Feb 05, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 500 |
Feb 02, 2024 | 16.73 | 16.84 | 16.72 | 16.84 | 16.84 | 1,300 |
Feb 01, 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 16.61 | 4,300 |
Jan 31, 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 16.30 | 3,800 |
Jan 30, 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 16.55 | 2,800 |
Jan 29, 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 17.14 | 3,700 |
Jan 26, 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 16.80 | 3,900 |
Jan 25, 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 16.52 | 2,700 |
Jan 24, 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 15.92 | 3,000 |
Jan 23, 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 15.68 | 4,900 |
Jan 22, 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 15.82 | 4,100 |
Jan 19, 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 14.60 | 3,300 |
Jan 18, 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 14.25 | 2,600 |
Jan 17, 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 14.15 | 26,100 |
Jan 16, 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 15.29 | 2,000 |
Jan 12, 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 15.32 | 2,300 |
Jan 11, 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 15.62 | 2,400 |
Jan 10, 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 15.64 | 10,300 |
Jan 09, 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 1,500 |
Jan 08, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,900 |
Jan 05, 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 16.84 | 1,800 |
Jan 04, 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 16.78 | 1,300 |
Jan 03, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1,900 |
Jan 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
Dec 29, 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 16.90 | 5,900 |
Dec 28, 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 17.18 | 5,900 |
Dec 27, 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 16.75 | 6,800 |
Dec 26, 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 16.49 | 2,000 |
Dec 22, 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 16.65 | 3,100 |
Dec 21, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 500 |
Dec 20, 2023 | 16.51 | 16.82 | 16.04 | 16.24 | 16.24 | 1,700 |
Dec 19, 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 16.46 | 2,700 |
Dec 18, 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 16.67 | 2,900 |
Dec 15, 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 16.60 | 3,200 |
Dec 14, 2023 | 16.57 | 16.83 | 16.15 | 16.29 | 16.29 | 5,200 |
Dec 13, 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 16.46 | 4,200 |
Dec 12, 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 16.50 | 4,100 |
Dec 11, 2023 | 16.50 | 16.90 | 16.27 | 16.70 | 16.70 | 2,000 |
Dec 08, 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 16.85 | 5,700 |
Dec 07, 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 17.63 | 4,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |