Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.45 | 19.45 | 19.01 | 19.18 | 19.18 | 181,331 |
May 02, 2024 | 21.71 | 21.71 | 19.10 | 19.48 | 19.48 | 145,800 |
May 01, 2024 | 21.01 | 21.80 | 20.91 | 21.57 | 21.57 | 16,300 |
Apr 30, 2024 | 21.12 | 21.30 | 20.61 | 20.87 | 20.87 | 11,800 |
Apr 29, 2024 | 21.41 | 21.50 | 21.20 | 21.31 | 21.31 | 13,500 |
Apr 26, 2024 | 21.00 | 21.43 | 20.89 | 21.35 | 21.35 | 20,600 |
Apr 25, 2024 | 20.10 | 20.52 | 20.05 | 20.47 | 20.47 | 15,300 |
Apr 24, 2024 | 20.03 | 20.54 | 19.91 | 20.06 | 20.06 | 27,500 |
Apr 23, 2024 | 19.78 | 20.13 | 19.76 | 20.09 | 20.09 | 10,400 |
Apr 22, 2024 | 19.98 | 20.20 | 19.66 | 20.15 | 20.15 | 8,300 |
Apr 19, 2024 | 20.19 | 20.96 | 19.72 | 20.13 | 20.13 | 21,600 |
Apr 18, 2024 | 19.83 | 20.57 | 19.83 | 20.20 | 20.20 | 21,300 |
Apr 17, 2024 | 21.61 | 21.61 | 19.71 | 19.83 | 19.83 | 19,000 |
Apr 16, 2024 | 21.50 | 21.80 | 20.81 | 21.22 | 21.22 | 27,000 |
Apr 15, 2024 | 21.00 | 21.50 | 20.08 | 21.47 | 21.47 | 22,400 |
Apr 12, 2024 | 19.45 | 20.97 | 19.45 | 20.97 | 20.97 | 23,300 |
Apr 11, 2024 | 19.61 | 19.74 | 19.12 | 19.47 | 19.47 | 22,000 |
Apr 10, 2024 | 20.58 | 20.58 | 19.32 | 19.45 | 19.45 | 26,900 |
Apr 09, 2024 | 19.50 | 20.90 | 19.30 | 20.52 | 20.52 | 33,700 |
Apr 08, 2024 | 20.08 | 20.62 | 19.19 | 19.52 | 19.52 | 42,800 |
Apr 05, 2024 | 19.66 | 20.78 | 19.52 | 19.84 | 19.84 | 97,400 |
Apr 04, 2024 | 19.40 | 20.00 | 19.01 | 19.76 | 19.76 | 39,700 |
Apr 03, 2024 | 18.92 | 19.60 | 18.19 | 19.20 | 19.20 | 30,000 |
Apr 02, 2024 | 19.75 | 19.94 | 18.01 | 18.80 | 18.80 | 42,000 |
Apr 01, 2024 | 20.05 | 20.46 | 19.66 | 19.66 | 19.66 | 58,200 |
Mar 28, 2024 | 19.40 | 20.50 | 19.40 | 19.85 | 19.85 | 27,100 |
Mar 27, 2024 | 19.65 | 19.78 | 19.04 | 19.46 | 19.46 | 27,000 |
Mar 26, 2024 | 20.24 | 20.24 | 19.45 | 19.64 | 19.64 | 11,700 |
Mar 25, 2024 | 20.87 | 20.90 | 20.11 | 20.11 | 20.11 | 13,100 |
Mar 22, 2024 | 20.52 | 20.84 | 19.03 | 20.30 | 20.30 | 32,600 |
Mar 21, 2024 | 21.00 | 21.18 | 20.12 | 20.55 | 20.55 | 35,500 |
Mar 20, 2024 | 20.43 | 20.98 | 20.03 | 20.63 | 20.63 | 13,700 |
Mar 19, 2024 | 21.40 | 21.40 | 20.38 | 20.40 | 20.40 | 17,300 |
Mar 18, 2024 | 23.99 | 23.99 | 21.46 | 21.48 | 21.48 | 39,500 |
Mar 15, 2024 | 20.96 | 23.90 | 20.82 | 23.88 | 23.88 | 96,800 |
Mar 14, 2024 | 21.06 | 21.89 | 20.84 | 21.26 | 21.26 | 23,000 |
Mar 13, 2024 | 20.79 | 21.69 | 20.51 | 21.13 | 21.13 | 15,800 |
Mar 12, 2024 | 22.16 | 22.16 | 20.53 | 20.63 | 20.63 | 14,900 |
Mar 11, 2024 | 20.65 | 22.00 | 20.40 | 21.85 | 21.85 | 27,300 |
Mar 08, 2024 | 19.40 | 20.81 | 19.40 | 20.65 | 20.65 | 23,200 |
Mar 07, 2024 | 20.40 | 20.43 | 19.34 | 19.50 | 19.50 | 24,700 |
Mar 06, 2024 | 18.77 | 20.30 | 18.77 | 19.87 | 19.87 | 37,000 |
Mar 05, 2024 | 18.35 | 18.59 | 18.04 | 18.31 | 18.31 | 15,700 |
Mar 04, 2024 | 18.45 | 18.45 | 17.54 | 18.20 | 18.20 | 25,000 |
Mar 01, 2024 | 17.00 | 18.46 | 17.00 | 18.06 | 18.06 | 25,400 |
Feb 29, 2024 | 17.08 | 17.27 | 16.68 | 16.93 | 16.93 | 17,400 |
Feb 28, 2024 | 15.80 | 17.24 | 15.80 | 16.49 | 16.49 | 11,300 |
Feb 27, 2024 | 16.57 | 16.57 | 16.00 | 16.00 | 16.00 | 7,100 |
Feb 26, 2024 | 16.13 | 17.05 | 16.13 | 16.45 | 16.45 | 17,100 |
Feb 23, 2024 | 16.14 | 16.34 | 15.76 | 16.06 | 16.06 | 10,300 |
Feb 22, 2024 | 16.31 | 16.50 | 16.26 | 16.26 | 16.26 | 10,900 |
Feb 21, 2024 | 16.47 | 16.47 | 15.90 | 15.92 | 15.92 | 6,300 |
Feb 20, 2024 | 17.13 | 17.15 | 16.00 | 16.01 | 16.01 | 25,700 |
Feb 16, 2024 | 17.63 | 17.63 | 16.63 | 16.63 | 16.63 | 11,300 |
Feb 15, 2024 | 15.47 | 17.51 | 15.34 | 17.29 | 17.29 | 33,200 |
Feb 14, 2024 | 15.03 | 16.25 | 15.03 | 15.52 | 15.52 | 37,300 |
Feb 13, 2024 | 16.30 | 16.30 | 15.01 | 15.01 | 15.01 | 20,100 |
Feb 12, 2024 | 15.94 | 17.07 | 15.64 | 16.55 | 16.55 | 20,800 |
Feb 09, 2024 | 15.72 | 15.73 | 15.37 | 15.42 | 15.42 | 10,700 |
Feb 08, 2024 | 16.51 | 16.51 | 15.49 | 15.49 | 15.49 | 13,200 |
Feb 07, 2024 | 17.32 | 17.50 | 16.35 | 16.45 | 16.45 | 19,200 |
Feb 06, 2024 | 17.22 | 17.81 | 17.09 | 17.09 | 17.09 | 19,700 |
Feb 05, 2024 | 17.23 | 17.33 | 16.57 | 16.83 | 16.83 | 14,000 |
Feb 02, 2024 | 16.87 | 17.50 | 16.70 | 16.70 | 16.70 | 16,700 |
Feb 01, 2024 | 16.78 | 17.77 | 16.58 | 17.01 | 17.01 | 29,800 |
Jan 31, 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16.47 | 16,100 |
Jan 30, 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 16.67 | 15,600 |
Jan 29, 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 16.59 | 24,400 |
Jan 26, 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 15.72 | 7,400 |
Jan 25, 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 15.90 | 10,800 |
Jan 24, 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 15.14 | 8,200 |
Jan 23, 2024 | 15.05 | 15.30 | 14.81 | 15.02 | 15.02 | 10,300 |
Jan 22, 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 14.80 | 27,700 |
Jan 19, 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 15.69 | 8,200 |
Jan 18, 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 15.50 | 8,900 |
Jan 17, 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 15.79 | 24,400 |
Jan 16, 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 14.61 | 47,700 |
Jan 12, 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 14.88 | 26,300 |
Jan 11, 2024 | 15.56 | 15.60 | 14.81 | 14.98 | 14.98 | 20,900 |
Jan 10, 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 15.85 | 10,700 |
Jan 09, 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 16.16 | 13,300 |
Jan 08, 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 16.12 | 14,700 |
Jan 05, 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 15.65 | 44,600 |
Jan 04, 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 15.98 | 37,900 |
Jan 03, 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 16.34 | 69,600 |
Jan 02, 2024 | 18.07 | 18.07 | 17.66 | 17.89 | 17.89 | 20,700 |
Dec 29, 2023 | 18.85 | 18.85 | 18.02 | 18.11 | 18.11 | 12,400 |
Dec 28, 2023 | 19.24 | 19.24 | 18.57 | 18.73 | 18.73 | 20,000 |
Dec 27, 2023 | 18.43 | 19.20 | 18.43 | 19.05 | 19.05 | 18,500 |
Dec 26, 2023 | 17.52 | 18.40 | 17.50 | 18.35 | 18.35 | 15,300 |
Dec 22, 2023 | 17.36 | 17.89 | 17.36 | 17.50 | 17.50 | 19,500 |
Dec 21, 2023 | 17.03 | 18.05 | 17.03 | 17.29 | 17.29 | 58,600 |
Dec 20, 2023 | 17.05 | 17.25 | 16.75 | 17.15 | 17.15 | 53,100 |
Dec 19, 2023 | 17.64 | 18.08 | 16.70 | 16.84 | 16.84 | 127,500 |
Dec 18, 2023 | 17.75 | 19.70 | 17.20 | 17.20 | 17.20 | 170,100 |
Dec 15, 2023 | 17.99 | 18.72 | 16.74 | 17.73 | 17.73 | 532,700 |
Dec 14, 2023 | 19.33 | 19.87 | 17.57 | 17.57 | 17.57 | 86,900 |
Dec 13, 2023 | 20.01 | 21.06 | 18.33 | 19.08 | 19.08 | 91,400 |
Dec 12, 2023 | 21.31 | 21.81 | 20.46 | 20.46 | 20.46 | 20,700 |
Dec 11, 2023 | 21.00 | 21.61 | 20.18 | 21.31 | 21.31 | 42,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |