Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.85 | 19.24 | 18.57 | 19.21 | 19.21 | 230,857 |
May 02, 2024 | 18.39 | 18.96 | 18.12 | 18.75 | 18.75 | 1,129,100 |
May 01, 2024 | 17.81 | 17.92 | 17.70 | 17.86 | 17.86 | 825,100 |
Apr 30, 2024 | 17.90 | 18.06 | 17.69 | 17.83 | 17.83 | 809,000 |
Apr 29, 2024 | 18.69 | 18.69 | 17.88 | 18.00 | 18.00 | 448,600 |
Apr 26, 2024 | 18.55 | 18.86 | 18.55 | 18.66 | 18.66 | 770,900 |
Apr 25, 2024 | 18.40 | 18.65 | 18.00 | 18.41 | 18.41 | 2,438,100 |
Apr 24, 2024 | 18.02 | 18.53 | 18.00 | 18.43 | 18.43 | 1,251,200 |
Apr 23, 2024 | 17.74 | 18.04 | 17.74 | 17.76 | 17.76 | 829,000 |
Apr 22, 2024 | 17.42 | 17.77 | 17.40 | 17.50 | 17.50 | 328,600 |
Apr 19, 2024 | 17.18 | 17.49 | 17.16 | 17.24 | 17.24 | 456,300 |
Apr 18, 2024 | 17.15 | 17.72 | 17.14 | 17.39 | 17.39 | 687,800 |
Apr 17, 2024 | 17.36 | 17.36 | 16.83 | 17.02 | 17.02 | 1,121,000 |
Apr 16, 2024 | 17.32 | 17.36 | 16.78 | 17.28 | 17.28 | 1,388,700 |
Apr 15, 2024 | 17.86 | 18.09 | 17.22 | 17.40 | 17.40 | 547,200 |
Apr 12, 2024 | 18.08 | 18.08 | 17.66 | 17.75 | 17.75 | 1,333,900 |
Apr 11, 2024 | 18.19 | 18.42 | 18.00 | 18.24 | 18.24 | 681,600 |
Apr 10, 2024 | 18.60 | 18.65 | 18.00 | 18.11 | 18.11 | 996,500 |
Apr 09, 2024 | 18.50 | 18.61 | 18.31 | 18.58 | 18.58 | 793,100 |
Apr 08, 2024 | 18.50 | 18.80 | 18.32 | 18.43 | 18.43 | 682,000 |
Apr 05, 2024 | 18.46 | 18.59 | 18.17 | 18.37 | 18.37 | 142,300 |
Apr 04, 2024 | 18.86 | 18.92 | 18.08 | 18.21 | 18.21 | 312,300 |
Apr 03, 2024 | 18.90 | 19.00 | 18.75 | 18.98 | 18.98 | 299,500 |
Apr 02, 2024 | 18.66 | 19.02 | 18.57 | 18.98 | 18.98 | 638,500 |
Apr 01, 2024 | 18.09 | 18.65 | 17.79 | 18.57 | 18.57 | 1,256,000 |
Mar 28, 2024 | 19.20 | 19.40 | 17.56 | 17.94 | 17.94 | 1,599,800 |
Mar 27, 2024 | 19.12 | 19.28 | 18.91 | 19.00 | 19.00 | 623,300 |
Mar 26, 2024 | 19.40 | 19.50 | 19.10 | 19.18 | 19.18 | 421,400 |
Mar 25, 2024 | 19.17 | 19.34 | 19.00 | 19.27 | 19.27 | 360,400 |
Mar 22, 2024 | 18.96 | 19.08 | 18.77 | 19.00 | 19.00 | 558,300 |
Mar 21, 2024 | 19.40 | 19.40 | 18.71 | 19.09 | 19.09 | 1,025,500 |
Mar 20, 2024 | 19.48 | 19.73 | 19.31 | 19.45 | 19.45 | 724,000 |
Mar 19, 2024 | 19.43 | 19.63 | 19.21 | 19.31 | 19.31 | 225,700 |
Mar 18, 2024 | 19.39 | 19.68 | 19.38 | 19.68 | 19.68 | 578,200 |
Mar 15, 2024 | 19.40 | 19.50 | 19.17 | 19.40 | 19.40 | 2,588,700 |
Mar 14, 2024 | 19.80 | 19.80 | 19.35 | 19.43 | 19.43 | 1,108,000 |
Mar 13, 2024 | 19.41 | 19.80 | 19.25 | 19.79 | 19.79 | 665,700 |
Mar 12, 2024 | 19.01 | 19.47 | 19.00 | 19.30 | 19.30 | 357,200 |
Mar 11, 2024 | 18.40 | 19.00 | 18.30 | 18.71 | 18.71 | 223,000 |
Mar 08, 2024 | 18.23 | 18.50 | 18.01 | 18.16 | 18.16 | 263,300 |
Mar 07, 2024 | 18.78 | 19.03 | 18.09 | 18.22 | 18.22 | 370,800 |
Mar 06, 2024 | 19.20 | 19.50 | 18.80 | 18.88 | 18.88 | 406,500 |
Mar 05, 2024 | 18.89 | 19.04 | 18.00 | 18.94 | 18.94 | 331,200 |
Mar 04, 2024 | 19.49 | 19.49 | 19.04 | 19.17 | 19.17 | 384,600 |
Mar 01, 2024 | 19.45 | 19.55 | 19.34 | 19.49 | 19.49 | 456,400 |
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 19.38 | 544,600 |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 19.43 | 253,900 |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 19.50 | 370,600 |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 19.55 | 722,900 |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 19.58 | 1,255,600 |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 19.40 | 947,900 |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 18.98 | 664,700 |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 18.57 | 937,000 |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 19.28 | 1,909,400 |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 18.34 | 309,500 |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 18.28 | 182,300 |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 17.88 | 326,800 |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 18.01 | 143,500 |
Feb 09, 2024 | 18.02 | 18.03 | 17.67 | 18.00 | 18.00 | 264,700 |
Feb 08, 2024 | 18.01 | 18.18 | 17.90 | 18.04 | 18.04 | 106,000 |
Feb 07, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 18.06 | 198,800 |
Feb 06, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 18.21 | 426,600 |
Feb 05, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 17.81 | 346,800 |
Feb 02, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 17.84 | 432,300 |
Feb 01, 2024 | 17.50 | 18.00 | 17.44 | 18.00 | 18.00 | 173,900 |
Jan 31, 2024 | 17.11 | 17.56 | 16.89 | 17.31 | 17.31 | 249,200 |
Jan 30, 2024 | 17.56 | 17.69 | 17.11 | 17.19 | 17.19 | 231,100 |
Jan 29, 2024 | 18.00 | 18.04 | 17.27 | 17.75 | 17.75 | 235,400 |
Jan 26, 2024 | 17.92 | 18.05 | 17.74 | 17.98 | 17.98 | 188,300 |
Jan 25, 2024 | 18.36 | 18.47 | 17.94 | 17.99 | 17.99 | 194,600 |
Jan 24, 2024 | 18.25 | 18.46 | 17.97 | 18.09 | 18.09 | 420,200 |
Jan 23, 2024 | 17.55 | 18.14 | 17.50 | 17.99 | 17.99 | 577,100 |
Jan 22, 2024 | 17.71 | 17.79 | 16.70 | 17.08 | 17.08 | 679,000 |
Jan 19, 2024 | 18.00 | 18.38 | 17.72 | 18.02 | 18.02 | 291,600 |
Jan 18, 2024 | 17.55 | 18.21 | 17.55 | 18.05 | 18.05 | 547,700 |
Jan 17, 2024 | 16.97 | 17.64 | 16.53 | 17.48 | 17.48 | 614,700 |
Jan 16, 2024 | 17.73 | 18.23 | 17.50 | 17.52 | 17.52 | 577,400 |
Jan 12, 2024 | 17.08 | 17.84 | 17.08 | 17.84 | 17.84 | 307,800 |
Jan 11, 2024 | 16.98 | 17.19 | 16.95 | 17.07 | 17.07 | 229,200 |
Jan 10, 2024 | 16.99 | 17.33 | 16.94 | 16.97 | 16.97 | 322,600 |
Jan 09, 2024 | 16.51 | 17.03 | 16.50 | 16.99 | 16.99 | 750,500 |
Jan 08, 2024 | 16.55 | 17.10 | 16.31 | 16.90 | 16.90 | 514,400 |
Jan 05, 2024 | 16.79 | 16.97 | 16.56 | 16.88 | 16.88 | 524,800 |
Jan 04, 2024 | 16.96 | 17.02 | 16.25 | 16.90 | 16.90 | 967,500 |
Jan 03, 2024 | 16.67 | 17.10 | 16.62 | 16.94 | 16.94 | 435,400 |
Jan 02, 2024 | 17.25 | 17.33 | 16.69 | 16.82 | 16.82 | 331,000 |
Dec 29, 2023 | 17.18 | 17.74 | 17.18 | 17.36 | 17.36 | 318,600 |
Dec 28, 2023 | 17.11 | 17.49 | 17.06 | 17.12 | 17.12 | 622,800 |
Dec 27, 2023 | 17.02 | 17.13 | 16.75 | 17.00 | 17.00 | 657,600 |
Dec 26, 2023 | 17.19 | 17.47 | 17.01 | 17.09 | 17.09 | 579,600 |
Dec 22, 2023 | 17.19 | 17.31 | 16.67 | 17.14 | 17.14 | 471,000 |
Dec 21, 2023 | 17.29 | 17.39 | 16.78 | 17.32 | 17.32 | 339,200 |
Dec 20, 2023 | 17.32 | 17.50 | 16.93 | 16.94 | 16.94 | 385,200 |
Dec 19, 2023 | 17.29 | 17.39 | 17.19 | 17.36 | 17.36 | 360,400 |
Dec 18, 2023 | 17.17 | 17.37 | 17.05 | 17.11 | 17.11 | 411,200 |
Dec 15, 2023 | 17.09 | 17.27 | 16.77 | 17.11 | 17.11 | 500,000 |
Dec 14, 2023 | 17.15 | 17.43 | 16.92 | 16.98 | 16.98 | 690,600 |
Dec 13, 2023 | 16.56 | 17.10 | 16.50 | 17.06 | 17.06 | 519,500 |
Dec 12, 2023 | 16.58 | 17.12 | 16.50 | 16.71 | 16.71 | 708,600 |
Dec 11, 2023 | 16.88 | 17.04 | 16.46 | 16.70 | 16.70 | 1,406,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |