Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.80 | 15.32 | 14.70 | 15.25 | 15.25 | 684,771 |
Apr 25, 2024 | 14.72 | 14.85 | 14.27 | 14.50 | 14.50 | 1,476,800 |
Apr 24, 2024 | 14.91 | 15.04 | 14.58 | 14.96 | 14.96 | 1,332,300 |
Apr 23, 2024 | 15.21 | 15.64 | 14.84 | 14.87 | 14.87 | 2,069,600 |
Apr 22, 2024 | 14.55 | 15.02 | 14.19 | 14.97 | 14.97 | 2,143,300 |
Apr 19, 2024 | 14.48 | 14.61 | 14.18 | 14.41 | 14.41 | 1,902,000 |
Apr 18, 2024 | 15.07 | 15.08 | 14.11 | 14.53 | 14.53 | 3,373,500 |
Apr 17, 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 15.12 | 2,950,600 |
Apr 16, 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 15.27 | 1,519,900 |
Apr 15, 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 15.69 | 2,638,000 |
Apr 12, 2024 | 16.46 | 16.65 | 15.73 | 15.75 | 15.75 | 3,129,900 |
Apr 11, 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 16.58 | 3,230,200 |
Apr 10, 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 17.36 | 2,642,800 |
Apr 09, 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 18.74 | 1,990,300 |
Apr 08, 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 17.37 | 1,349,700 |
Apr 05, 2024 | 18.14 | 18.27 | 17.13 | 17.15 | 17.15 | 2,405,400 |
Apr 04, 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 18.54 | 1,404,300 |
Apr 03, 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 19.43 | 891,900 |
Apr 02, 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 19.11 | 849,000 |
Apr 01, 2024 | 19.95 | 20.26 | 19.50 | 19.71 | 19.71 | 626,900 |
Mar 28, 2024 | 19.32 | 19.77 | 19.05 | 19.76 | 19.76 | 1,059,900 |
Mar 27, 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 19.40 | 1,663,600 |
Mar 26, 2024 | 18.32 | 18.44 | 17.97 | 17.98 | 17.98 | 841,500 |
Mar 25, 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 18.36 | 1,550,900 |
Mar 22, 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 18.18 | 1,678,200 |
Mar 21, 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 18.82 | 1,597,900 |
Mar 20, 2024 | 18.67 | 19.47 | 18.52 | 19.25 | 19.25 | 1,520,700 |
Mar 19, 2024 | 19.07 | 19.11 | 18.65 | 18.71 | 18.71 | 1,368,200 |
Mar 18, 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 19.14 | 1,532,300 |
Mar 15, 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 19.44 | 2,092,900 |
Mar 14, 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 19.38 | 1,984,600 |
Mar 13, 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 19.56 | 1,753,200 |
Mar 12, 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 20.22 | 1,048,300 |
Mar 11, 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 20.59 | 1,064,100 |
Mar 08, 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 20.63 | 1,053,900 |
Mar 07, 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 20.76 | 1,625,300 |
Mar 06, 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 20.35 | 1,016,700 |
Mar 05, 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 19.66 | 1,081,000 |
Mar 04, 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 20.29 | 1,316,700 |
Mar 01, 2024 | 21.07 | 21.68 | 20.82 | 20.97 | 20.97 | 1,274,200 |
Feb 29, 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 21.09 | 923,700 |
Feb 28, 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 20.83 | 775,500 |
Feb 27, 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 21.60 | 897,200 |
Feb 26, 2024 | 21.13 | 21.71 | 20.90 | 21.13 | 21.13 | 627,100 |
Feb 23, 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 21.17 | 639,500 |
Feb 22, 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 21.37 | 836,300 |
Feb 21, 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 22.33 | 615,800 |
Feb 20, 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 22.84 | 743,100 |
Feb 16, 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 22.94 | 891,700 |
Feb 15, 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 23.81 | 987,300 |
Feb 14, 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 23.21 | 1,247,600 |
Feb 13, 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 21.89 | 1,170,900 |
Feb 12, 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 23.60 | 1,309,400 |
Feb 09, 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 22.91 | 1,138,600 |
Feb 08, 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 22.07 | 737,700 |
Feb 07, 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 22.07 | 1,308,400 |
Feb 06, 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 21.28 | 777,900 |
Feb 05, 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 20.79 | 1,417,700 |
Feb 02, 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 21.98 | 1,531,500 |
Feb 01, 2024 | 22.51 | 23.03 | 22.18 | 22.92 | 22.92 | 934,500 |
Jan 31, 2024 | 22.41 | 23.38 | 22.08 | 22.10 | 22.10 | 1,062,000 |
Jan 30, 2024 | 22.58 | 22.85 | 22.11 | 22.46 | 22.46 | 886,300 |
Jan 29, 2024 | 22.70 | 22.94 | 22.03 | 22.85 | 22.85 | 919,800 |
Jan 26, 2024 | 23.27 | 23.59 | 22.57 | 22.97 | 22.97 | 900,500 |
Jan 25, 2024 | 23.75 | 23.85 | 22.82 | 23.32 | 23.32 | 909,700 |
Jan 24, 2024 | 24.46 | 24.97 | 23.11 | 23.49 | 23.49 | 1,842,400 |
Jan 23, 2024 | 23.45 | 25.43 | 22.93 | 24.04 | 24.04 | 4,907,700 |
Jan 22, 2024 | 20.50 | 21.39 | 20.09 | 21.05 | 21.05 | 1,996,400 |
Jan 19, 2024 | 20.10 | 20.35 | 19.29 | 19.84 | 19.84 | 2,472,600 |
Jan 18, 2024 | 21.02 | 21.02 | 19.70 | 19.95 | 19.95 | 2,032,500 |
Jan 17, 2024 | 21.12 | 21.35 | 20.59 | 20.67 | 20.67 | 1,617,600 |
Jan 16, 2024 | 22.00 | 22.22 | 21.25 | 21.66 | 21.66 | 1,592,500 |
Jan 12, 2024 | 23.26 | 23.38 | 22.25 | 22.34 | 22.34 | 1,034,500 |
Jan 11, 2024 | 23.39 | 23.68 | 22.28 | 23.11 | 23.11 | 1,348,000 |
Jan 10, 2024 | 24.30 | 24.30 | 23.44 | 23.56 | 23.56 | 752,100 |
Jan 09, 2024 | 23.89 | 24.79 | 23.60 | 24.35 | 24.35 | 642,400 |
Jan 08, 2024 | 23.80 | 24.71 | 23.60 | 24.21 | 24.21 | 1,077,900 |
Jan 05, 2024 | 24.10 | 24.38 | 23.67 | 23.81 | 23.81 | 866,600 |
Jan 04, 2024 | 24.85 | 25.17 | 24.23 | 24.40 | 24.40 | 723,600 |
Jan 03, 2024 | 24.98 | 25.53 | 24.30 | 25.20 | 25.20 | 611,600 |
Jan 02, 2024 | 25.77 | 26.59 | 25.61 | 25.74 | 25.74 | 771,900 |
Dec 29, 2023 | 26.37 | 26.54 | 26.01 | 26.23 | 26.23 | 780,400 |
Dec 28, 2023 | 26.05 | 26.85 | 26.01 | 26.43 | 26.43 | 1,214,100 |
Dec 27, 2023 | 26.00 | 26.09 | 25.66 | 25.81 | 25.81 | 520,400 |
Dec 26, 2023 | 25.45 | 25.96 | 25.39 | 25.82 | 25.82 | 697,900 |
Dec 22, 2023 | 25.30 | 25.64 | 24.88 | 25.38 | 25.38 | 542,800 |
Dec 21, 2023 | 24.63 | 25.34 | 24.53 | 25.17 | 25.17 | 1,017,000 |
Dec 20, 2023 | 25.30 | 25.55 | 24.21 | 24.23 | 24.23 | 688,900 |
Dec 19, 2023 | 24.78 | 25.72 | 24.54 | 25.30 | 25.30 | 1,196,700 |
Dec 18, 2023 | 24.37 | 24.93 | 23.80 | 24.47 | 24.47 | 1,457,500 |
Dec 15, 2023 | 24.06 | 24.35 | 23.40 | 24.19 | 24.19 | 1,608,500 |
Dec 14, 2023 | 23.58 | 24.78 | 23.50 | 23.79 | 23.79 | 2,106,400 |
Dec 13, 2023 | 21.36 | 22.97 | 20.95 | 22.97 | 22.97 | 1,010,700 |
Dec 12, 2023 | 22.08 | 22.14 | 20.94 | 21.47 | 21.47 | 1,058,300 |
Dec 11, 2023 | 22.00 | 22.46 | 21.70 | 22.29 | 22.29 | 789,800 |
Dec 08, 2023 | 22.06 | 22.80 | 21.45 | 22.09 | 22.09 | 1,172,400 |
Dec 07, 2023 | 22.10 | 22.51 | 21.73 | 22.06 | 22.06 | 873,300 |
Dec 06, 2023 | 22.26 | 22.79 | 21.73 | 21.79 | 21.79 | 951,400 |
Dec 05, 2023 | 22.37 | 22.69 | 21.76 | 21.93 | 21.93 | 1,283,400 |
Dec 04, 2023 | 21.84 | 23.08 | 21.70 | 22.64 | 22.64 | 1,624,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |