Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.08 | 17.90 | 17.04 | 17.14 | 17.14 | 836,940 |
May 02, 2024 | 16.41 | 16.94 | 15.92 | 16.81 | 16.81 | 842,300 |
May 01, 2024 | 15.53 | 16.72 | 15.40 | 16.16 | 16.16 | 1,361,300 |
Apr 30, 2024 | 15.34 | 15.57 | 15.21 | 15.44 | 15.44 | 969,500 |
Apr 29, 2024 | 15.64 | 15.96 | 15.39 | 15.60 | 15.60 | 910,500 |
Apr 26, 2024 | 15.08 | 15.49 | 14.90 | 15.43 | 15.43 | 1,122,300 |
Apr 25, 2024 | 15.25 | 15.25 | 14.56 | 14.96 | 14.96 | 1,140,500 |
Apr 24, 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 15.56 | 944,400 |
Apr 23, 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 16.11 | 1,080,100 |
Apr 22, 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 15.99 | 3,056,900 |
Apr 19, 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 16.00 | 1,480,000 |
Apr 18, 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 16.60 | 1,189,700 |
Apr 17, 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 16.82 | 1,367,400 |
Apr 16, 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 17.34 | 1,080,900 |
Apr 15, 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 17.84 | 988,400 |
Apr 12, 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 18.26 | 1,100,900 |
Apr 11, 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 19.17 | 872,600 |
Apr 10, 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 18.42 | 1,246,600 |
Apr 09, 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 19.44 | 884,400 |
Apr 08, 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 19.04 | 865,000 |
Apr 05, 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 19.39 | 770,400 |
Apr 04, 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 18.99 | 944,300 |
Apr 03, 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 19.37 | 830,300 |
Apr 02, 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 19.38 | 1,100,500 |
Apr 01, 2024 | 20.52 | 20.75 | 20.06 | 20.56 | 20.56 | 684,900 |
Mar 28, 2024 | 20.86 | 21.04 | 20.12 | 20.52 | 20.52 | 991,600 |
Mar 27, 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 20.77 | 801,700 |
Mar 26, 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 19.88 | 1,246,400 |
Mar 25, 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 19.87 | 932,400 |
Mar 22, 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 19.62 | 991,900 |
Mar 21, 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 21.00 | 1,173,300 |
Mar 20, 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 21.29 | 1,043,000 |
Mar 19, 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 20.54 | 985,700 |
Mar 18, 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 20.09 | 938,500 |
Mar 15, 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 20.13 | 2,229,200 |
Mar 14, 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 19.75 | 1,243,800 |
Mar 13, 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 20.90 | 1,204,600 |
Mar 12, 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 20.77 | 885,400 |
Mar 11, 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 21.69 | 1,061,400 |
Mar 08, 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 20.93 | 1,035,800 |
Mar 07, 2024 | 20.71 | 20.83 | 20.30 | 20.53 | 20.53 | 981,400 |
Mar 06, 2024 | 20.77 | 21.07 | 20.28 | 20.52 | 20.52 | 1,723,000 |
Mar 05, 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 20.45 | 762,300 |
Mar 04, 2024 | 21.41 | 21.41 | 20.49 | 20.66 | 20.66 | 1,006,000 |
Mar 01, 2024 | 19.99 | 21.45 | 19.76 | 20.86 | 20.86 | 1,284,600 |
Feb 29, 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 19.78 | 1,409,700 |
Feb 28, 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 20.21 | 2,564,400 |
Feb 27, 2024 | 19.94 | 23.52 | 18.67 | 23.35 | 23.35 | 5,089,800 |
Feb 26, 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 16.89 | 1,204,500 |
Feb 23, 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 16.93 | 1,076,700 |
Feb 22, 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 16.83 | 1,313,200 |
Feb 21, 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 16.53 | 1,210,200 |
Feb 20, 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 16.54 | 1,261,100 |
Feb 16, 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 17.02 | 3,363,200 |
Feb 15, 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 18.36 | 1,159,700 |
Feb 14, 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 17.89 | 1,062,500 |
Feb 13, 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 17.06 | 1,370,700 |
Feb 12, 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 18.55 | 1,393,500 |
Feb 09, 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 18.05 | 1,354,500 |
Feb 08, 2024 | 17.02 | 17.49 | 16.86 | 17.20 | 17.20 | 944,600 |
Feb 07, 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 16.95 | 865,000 |
Feb 06, 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 16.63 | 933,000 |
Feb 05, 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 15.83 | 660,800 |
Feb 02, 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 16.05 | 933,700 |
Feb 01, 2024 | 16.16 | 16.45 | 15.79 | 16.39 | 16.39 | 911,200 |
Jan 31, 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 16.01 | 2,066,200 |
Jan 30, 2024 | 17.31 | 17.35 | 16.68 | 16.71 | 16.71 | 885,000 |
Jan 29, 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 17.52 | 737,100 |
Jan 26, 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 16.87 | 527,000 |
Jan 25, 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 17.20 | 635,700 |
Jan 24, 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 17.11 | 809,000 |
Jan 23, 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 17.10 | 751,100 |
Jan 22, 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 17.32 | 712,200 |
Jan 19, 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 17.09 | 911,800 |
Jan 18, 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 16.73 | 1,198,700 |
Jan 17, 2024 | 18.03 | 18.11 | 17.01 | 17.12 | 17.12 | 1,370,100 |
Jan 16, 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 18.37 | 716,500 |
Jan 12, 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 18.54 | 902,000 |
Jan 11, 2024 | 18.53 | 18.94 | 18.44 | 18.69 | 18.69 | 1,442,500 |
Jan 10, 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 18.79 | 1,166,400 |
Jan 09, 2024 | 20.00 | 20.10 | 19.55 | 19.74 | 19.74 | 705,000 |
Jan 08, 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 20.36 | 940,000 |
Jan 05, 2024 | 19.77 | 19.90 | 19.13 | 19.34 | 19.34 | 1,258,700 |
Jan 04, 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 20.27 | 733,800 |
Jan 03, 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 20.33 | 1,046,400 |
Jan 02, 2024 | 21.12 | 21.93 | 20.55 | 21.39 | 21.39 | 689,200 |
Dec 29, 2023 | 21.91 | 21.91 | 21.43 | 21.46 | 21.46 | 768,100 |
Dec 28, 2023 | 22.13 | 22.37 | 21.60 | 21.95 | 21.95 | 971,700 |
Dec 27, 2023 | 22.45 | 22.61 | 21.88 | 22.21 | 22.21 | 715,200 |
Dec 26, 2023 | 22.39 | 22.98 | 22.29 | 22.35 | 22.35 | 627,500 |
Dec 22, 2023 | 21.87 | 22.61 | 21.56 | 21.96 | 21.96 | 785,500 |
Dec 21, 2023 | 21.69 | 21.83 | 21.01 | 21.56 | 21.56 | 1,204,500 |
Dec 20, 2023 | 22.65 | 22.72 | 21.12 | 21.17 | 21.17 | 1,584,000 |
Dec 19, 2023 | 22.21 | 22.95 | 22.02 | 22.65 | 22.65 | 1,139,800 |
Dec 18, 2023 | 22.94 | 23.03 | 21.75 | 21.78 | 21.78 | 956,000 |
Dec 15, 2023 | 23.39 | 23.81 | 22.41 | 22.94 | 22.94 | 3,127,200 |
Dec 14, 2023 | 22.23 | 23.60 | 22.00 | 23.18 | 23.18 | 1,920,400 |
Dec 13, 2023 | 19.85 | 21.60 | 19.53 | 21.55 | 21.55 | 1,517,800 |
Dec 12, 2023 | 18.27 | 19.63 | 17.87 | 19.29 | 19.29 | 955,200 |
Dec 11, 2023 | 18.30 | 18.75 | 17.91 | 18.24 | 18.24 | 1,660,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |