Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.23 | 18.96 | 18.23 | 18.92 | 18.92 | 171,376 |
Apr 25, 2024 | 18.00 | 19.95 | 18.00 | 19.20 | 19.20 | 11,728 |
Apr 24, 2024 | 18.75 | 19.26 | 18.65 | 18.80 | 18.80 | 37,199 |
Apr 23, 2024 | 18.45 | 19.58 | 18.45 | 18.95 | 18.95 | 61,388 |
Apr 22, 2024 | 18.75 | 19.35 | 18.47 | 18.70 | 18.70 | 82,839 |
Apr 19, 2024 | 19.20 | 19.60 | 18.70 | 19.20 | 19.20 | 53,408 |
Apr 18, 2024 | 19.31 | 19.95 | 19.05 | 19.55 | 19.55 | 291,806 |
Apr 17, 2024 | 18.05 | 19.85 | 18.05 | 18.10 | 18.10 | 189,172 |
Apr 16, 2024 | 19.39 | 19.39 | 18.15 | 19.05 | 19.05 | 50,454 |
Apr 15, 2024 | 18.50 | 18.80 | 18.36 | 18.70 | 18.70 | 120,757 |
Apr 12, 2024 | 19.95 | 19.95 | 18.52 | 19.20 | 19.20 | 230,704 |
Apr 11, 2024 | 18.40 | 19.95 | 18.40 | 18.67 | 18.67 | 549,810 |
Apr 10, 2024 | 19.95 | 19.95 | 18.35 | 18.88 | 18.88 | 409,760 |
Apr 09, 2024 | 18.49 | 19.55 | 18.38 | 19.08 | 19.08 | 137,895 |
Apr 08, 2024 | 18.55 | 19.95 | 18.05 | 18.55 | 18.55 | 172,393 |
Apr 05, 2024 | 18.16 | 18.76 | 18.16 | 19.02 | 19.02 | 106,129 |
Apr 04, 2024 | 18.25 | 18.95 | 18.17 | 18.25 | 18.25 | 85,261 |
Apr 03, 2024 | 18.75 | 19.95 | 18.20 | 18.38 | 18.38 | 136,991 |
Apr 02, 2024 | 18.85 | 19.95 | 18.18 | 18.55 | 18.55 | 389,512 |
Mar 28, 2024 | 19.00 | 19.75 | 19.00 | 19.43 | 19.43 | 184,617 |
Mar 27, 2024 | 19.94 | 19.96 | 19.04 | 19.04 | 19.04 | 66,965 |
Mar 26, 2024 | 19.00 | 19.98 | 18.83 | 19.36 | 19.36 | 310,171 |
Mar 25, 2024 | 19.00 | 19.53 | 18.80 | 19.02 | 19.02 | 201,622 |
Mar 22, 2024 | 19.00 | 19.47 | 19.00 | 19.23 | 19.23 | 612,944 |
Mar 21, 2024 | 19.98 | 19.98 | 19.10 | 19.20 | 19.20 | 263,947 |
Mar 20, 2024 | 19.20 | 19.58 | 19.11 | 19.31 | 19.31 | 292,269 |
Mar 19, 2024 | 19.20 | 19.96 | 19.08 | 19.20 | 19.20 | 164,767 |
Mar 18, 2024 | 19.98 | 20.00 | 18.75 | 19.44 | 19.44 | 293,912 |
Mar 15, 2024 | 19.90 | 19.90 | 19.33 | 19.90 | 19.90 | 153,736 |
Mar 14, 2024 | 19.98 | 19.98 | 19.19 | 19.65 | 19.65 | 993,872 |
Mar 13, 2024 | 19.28 | 19.98 | 18.90 | 19.78 | 19.78 | 447,717 |
Mar 12, 2024 | 19.60 | 20.49 | 18.52 | 19.40 | 19.40 | 1,023,673 |
Mar 11, 2024 | 20.35 | 21.20 | 20.26 | 20.50 | 20.50 | 93,051 |
Mar 08, 2024 | 20.40 | 20.93 | 20.40 | 20.58 | 20.58 | 247,129 |
Mar 07, 2024 | 20.38 | 21.35 | 20.38 | 21.00 | 21.00 | 6,794 |
Mar 06, 2024 | 20.75 | 21.95 | 20.36 | 20.73 | 20.73 | 42,860 |
Mar 05, 2024 | 21.40 | 21.95 | 20.61 | 21.40 | 21.40 | 33,796 |
Mar 04, 2024 | 21.75 | 21.75 | 20.40 | 21.13 | 21.13 | 8,813 |
Mar 01, 2024 | 20.70 | 21.73 | 20.50 | 21.48 | 21.48 | 12,506,361 |
Feb 29, 2024 | 21.15 | 21.50 | 20.39 | 21.17 | 21.17 | 121,489 |
Feb 28, 2024 | 20.95 | 21.20 | 20.40 | 21.20 | 21.20 | 113,924 |
Feb 27, 2024 | 20.65 | 20.92 | 20.50 | 20.65 | 20.65 | 42,250 |
Feb 26, 2024 | 20.65 | 21.00 | 20.35 | 20.65 | 20.65 | 80,662 |
Feb 23, 2024 | 20.45 | 21.40 | 20.39 | 20.90 | 20.90 | 47,716 |
Feb 22, 2024 | 20.60 | 20.79 | 20.35 | 20.60 | 20.60 | 136,033 |
Feb 21, 2024 | 21.00 | 21.45 | 20.35 | 21.00 | 21.00 | 48,279 |
Feb 20, 2024 | 20.40 | 21.52 | 20.25 | 20.60 | 20.60 | 227,280 |
Feb 19, 2024 | 20.55 | 21.95 | 20.25 | 20.50 | 20.50 | 197,739 |
Feb 16, 2024 | 21.00 | 21.69 | 20.52 | 21.00 | 21.00 | 57,035 |
Feb 15, 2024 | 20.65 | 21.85 | 20.40 | 20.70 | 20.70 | 102,005 |
Feb 14, 2024 | 20.55 | 21.40 | 20.45 | 20.45 | 20.45 | 175,913 |
Feb 13, 2024 | 21.00 | 22.00 | 20.40 | 22.00 | 22.00 | 166,975 |
Feb 12, 2024 | 21.00 | 21.73 | 20.75 | 21.35 | 21.35 | 76,399 |
Feb 09, 2024 | 20.75 | 21.95 | 20.75 | 20.75 | 20.75 | 120,508 |
Feb 08, 2024 | 21.95 | 22.00 | 20.90 | 20.90 | 20.90 | 171,628 |
Feb 07, 2024 | 21.10 | 22.00 | 20.75 | 22.00 | 22.00 | 115,445 |
Feb 06, 2024 | 21.05 | 21.95 | 21.05 | 21.50 | 21.50 | 115,550 |
Feb 05, 2024 | 21.50 | 21.90 | 21.05 | 21.50 | 21.50 | 112,744 |
Feb 02, 2024 | 21.25 | 21.95 | 21.06 | 21.40 | 21.40 | 147,593 |
Feb 01, 2024 | 21.00 | 22.00 | 20.50 | 21.77 | 21.77 | 214,123 |
Jan 31, 2024 | 20.50 | 21.25 | 20.00 | 20.75 | 20.75 | 128,477 |
Jan 30, 2024 | 21.00 | 21.45 | 20.50 | 20.95 | 20.95 | 199,566 |
Jan 29, 2024 | 21.50 | 22.95 | 21.00 | 21.55 | 21.55 | 107,674 |
Jan 26, 2024 | 22.00 | 23.65 | 21.60 | 21.92 | 21.92 | 253,111 |
Jan 25, 2024 | 22.50 | 23.87 | 22.25 | 22.80 | 22.80 | 44,005 |
Jan 24, 2024 | 22.50 | 22.60 | 22.30 | 22.92 | 22.92 | 47,030 |
Jan 23, 2024 | 22.50 | 23.95 | 22.00 | 23.00 | 23.00 | 52,265 |
Jan 22, 2024 | 23.00 | 23.55 | 22.20 | 23.02 | 23.02 | 92,909 |
Jan 19, 2024 | 24.00 | 24.00 | 22.60 | 24.00 | 24.00 | 95,140 |
Jan 18, 2024 | 23.90 | 23.90 | 22.60 | 23.00 | 23.00 | 83,663 |
Jan 17, 2024 | 23.45 | 24.20 | 22.70 | 23.45 | 23.45 | 21,345 |
Jan 16, 2024 | 23.95 | 24.75 | 22.50 | 23.00 | 23.00 | 281,528 |
Jan 15, 2024 | 23.90 | 24.15 | 23.40 | 23.40 | 23.40 | 120,373 |
Jan 12, 2024 | 23.65 | 24.65 | 23.60 | 23.75 | 23.75 | 265,519 |
Jan 11, 2024 | 23.50 | 24.41 | 23.50 | 24.00 | 24.00 | 375,017 |
Jan 10, 2024 | 23.00 | 24.76 | 22.20 | 23.95 | 23.95 | 848,928 |
Jan 09, 2024 | 22.00 | 22.95 | 22.21 | 22.95 | 22.95 | 248,124 |
Jan 08, 2024 | 20.70 | 22.10 | 20.70 | 22.10 | 22.10 | 506,055 |
Jan 05, 2024 | 21.15 | 21.85 | 20.39 | 21.85 | 21.85 | 1,856,652 |
Jan 04, 2024 | 21.40 | 21.62 | 20.14 | 20.65 | 20.65 | 1,093,592 |
Jan 03, 2024 | 21.30 | 21.30 | 20.27 | 20.50 | 20.50 | 115,824 |
Jan 02, 2024 | 21.00 | 21.02 | 20.30 | 20.85 | 20.85 | 112,298 |
Dec 29, 2023 | 20.25 | 20.95 | 19.70 | 20.25 | 20.25 | 38,582 |
Dec 28, 2023 | 19.98 | 21.35 | 19.52 | 20.30 | 20.30 | 119,804 |
Dec 27, 2023 | 20.85 | 21.35 | 20.00 | 20.40 | 20.40 | 35,213 |
Dec 22, 2023 | 20.35 | 21.15 | 19.65 | 20.35 | 20.35 | 32,705 |
Dec 21, 2023 | 20.05 | 21.70 | 19.72 | 19.82 | 19.82 | 468,477 |
Dec 20, 2023 | 21.75 | 21.75 | 20.08 | 20.90 | 20.90 | 384,562 |
Dec 19, 2023 | 20.55 | 21.20 | 20.11 | 21.20 | 21.20 | 183,179 |
Dec 18, 2023 | 21.00 | 21.00 | 19.55 | 20.55 | 20.55 | 174,972 |
Dec 15, 2023 | 21.00 | 21.00 | 19.50 | 19.80 | 19.80 | 257,962 |
Dec 14, 2023 | 21.00 | 21.00 | 19.98 | 20.40 | 20.40 | 208,735 |
Dec 13, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 130,709 |
Dec 12, 2023 | 21.75 | 21.75 | 20.24 | 21.00 | 21.00 | 140,515 |
Dec 11, 2023 | 21.75 | 21.75 | 20.61 | 20.95 | 20.95 | 67,014 |
Dec 08, 2023 | 20.80 | 21.70 | 20.70 | 21.20 | 21.20 | 49,212 |
Dec 07, 2023 | 21.75 | 21.75 | 20.70 | 20.70 | 20.70 | 158,676 |
Dec 06, 2023 | 21.75 | 21.75 | 20.55 | 21.10 | 21.10 | 66,256 |
Dec 05, 2023 | 21.75 | 21.75 | 20.02 | 20.60 | 20.60 | 219,460 |
Dec 04, 2023 | 21.75 | 21.75 | 20.40 | 21.00 | 21.00 | 36,829 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |