Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.06 | 18.46 | 17.90 | 18.00 | 18.00 | 174,228 |
May 02, 2024 | 17.72 | 18.18 | 17.62 | 18.18 | 18.18 | 143,788 |
Apr 30, 2024 | 17.74 | 17.94 | 17.52 | 17.74 | 17.74 | 128,322 |
Apr 29, 2024 | 17.06 | 17.50 | 16.96 | 17.30 | 17.30 | 128,683 |
Apr 26, 2024 | 16.70 | 17.08 | 16.70 | 17.00 | 17.00 | 176,093 |
Apr 25, 2024 | 16.82 | 16.98 | 16.68 | 16.68 | 16.68 | 58,998 |
Apr 24, 2024 | 17.10 | 17.16 | 16.84 | 16.90 | 16.90 | 59,013 |
Apr 23, 2024 | 17.18 | 17.20 | 17.10 | 17.20 | 17.20 | 67,622 |
Apr 22, 2024 | 17.02 | 17.32 | 16.96 | 17.04 | 17.04 | 97,969 |
Apr 19, 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 73,782 |
Apr 18, 2024 | 16.76 | 16.96 | 16.70 | 16.90 | 16.90 | 98,733 |
Apr 17, 2024 | 16.60 | 16.84 | 16.46 | 16.74 | 16.74 | 136,289 |
Apr 16, 2024 | 17.40 | 17.58 | 16.64 | 16.64 | 16.64 | 403,176 |
Apr 15, 2024 | 17.52 | 17.80 | 17.42 | 17.60 | 17.60 | 93,816 |
Apr 12, 2024 | 17.74 | 17.94 | 17.44 | 17.74 | 17.74 | 84,872 |
Apr 11, 2024 | 17.80 | 17.80 | 17.44 | 17.58 | 17.58 | 106,069 |
Apr 10, 2024 | 17.80 | 18.32 | 17.62 | 17.80 | 17.80 | 168,230 |
Apr 09, 2024 | 18.00 | 18.04 | 17.68 | 17.78 | 17.78 | 89,368 |
Apr 08, 2024 | 18.00 | 18.00 | 17.74 | 18.00 | 18.00 | 99,186 |
Apr 05, 2024 | 18.00 | 18.02 | 17.68 | 17.76 | 17.76 | 92,654 |
Apr 04, 2024 | 18.26 | 18.54 | 18.08 | 18.08 | 18.08 | 294,505 |
Apr 03, 2024 | 18.60 | 18.74 | 18.26 | 18.42 | 18.42 | 60,549 |
Apr 02, 2024 | 19.02 | 19.10 | 18.54 | 18.64 | 18.64 | 201,341 |
Mar 28, 2024 | 19.24 | 19.27 | 18.90 | 19.00 | 19.00 | 101,658 |
Mar 27, 2024 | 18.44 | 19.18 | 18.38 | 19.18 | 19.18 | 137,886 |
Mar 26, 2024 | 18.50 | 18.50 | 18.13 | 18.44 | 18.44 | 62,467 |
Mar 25, 2024 | 18.15 | 18.51 | 17.97 | 18.41 | 18.41 | 61,385 |
Mar 22, 2024 | 18.15 | 18.20 | 17.93 | 18.12 | 18.12 | 65,721 |
Mar 21, 2024 | 18.18 | 18.71 | 18.08 | 18.10 | 18.10 | 77,673 |
Mar 20, 2024 | 18.27 | 18.49 | 17.36 | 17.89 | 17.89 | 207,945 |
Mar 19, 2024 | 18.20 | 18.36 | 17.92 | 18.31 | 18.31 | 53,607 |
Mar 18, 2024 | 18.10 | 18.30 | 18.04 | 18.20 | 18.20 | 58,848 |
Mar 15, 2024 | 18.26 | 18.36 | 17.97 | 17.97 | 17.97 | 294,796 |
Mar 14, 2024 | 18.44 | 18.62 | 18.25 | 18.30 | 18.30 | 50,671 |
Mar 13, 2024 | 18.70 | 18.76 | 18.36 | 18.41 | 18.41 | 124,549 |
Mar 12, 2024 | 18.80 | 19.20 | 18.66 | 18.66 | 18.66 | 56,128 |
Mar 11, 2024 | 19.07 | 19.49 | 18.76 | 18.98 | 18.98 | 107,029 |
Mar 08, 2024 | 18.80 | 19.19 | 18.73 | 18.94 | 18.94 | 95,520 |
Mar 07, 2024 | 18.74 | 19.11 | 18.67 | 18.86 | 18.86 | 96,891 |
Mar 06, 2024 | 18.89 | 19.13 | 18.80 | 18.80 | 18.80 | 106,715 |
Mar 05, 2024 | 18.98 | 19.00 | 18.71 | 18.83 | 18.83 | 23,258 |
Mar 04, 2024 | 19.32 | 19.34 | 18.76 | 18.95 | 18.95 | 58,600 |
Mar 01, 2024 | 19.27 | 19.42 | 18.93 | 19.34 | 19.34 | 109,623 |
Feb 29, 2024 | 19.10 | 19.36 | 18.89 | 19.07 | 19.07 | 75,724 |
Feb 28, 2024 | 19.57 | 19.57 | 18.77 | 19.05 | 19.05 | 75,190 |
Feb 27, 2024 | 19.28 | 19.60 | 19.28 | 19.42 | 19.42 | 31,103 |
Feb 26, 2024 | 19.77 | 19.79 | 19.26 | 19.26 | 19.26 | 49,728 |
Feb 23, 2024 | 19.81 | 19.88 | 19.58 | 19.65 | 19.65 | 30,460 |
Feb 22, 2024 | 19.86 | 19.95 | 19.68 | 19.86 | 19.86 | 25,401 |
Feb 21, 2024 | 19.70 | 19.88 | 19.57 | 19.67 | 19.67 | 23,246 |
Feb 20, 2024 | 19.62 | 19.85 | 19.50 | 19.69 | 19.69 | 30,991 |
Feb 19, 2024 | 19.61 | 19.83 | 19.44 | 19.74 | 19.74 | 24,299 |
Feb 16, 2024 | 20.00 | 20.04 | 19.63 | 19.74 | 19.74 | 23,229 |
Feb 15, 2024 | 20.18 | 20.26 | 19.82 | 20.02 | 20.02 | 51,108 |
Feb 14, 2024 | 19.94 | 20.18 | 19.62 | 19.96 | 19.96 | 100,848 |
Feb 13, 2024 | 20.46 | 20.52 | 19.94 | 20.00 | 20.00 | 43,721 |
Feb 12, 2024 | 20.56 | 20.72 | 20.32 | 20.62 | 20.62 | 17,669 |
Feb 09, 2024 | 20.50 | 20.58 | 20.22 | 20.26 | 20.26 | 39,057 |
Feb 08, 2024 | 21.40 | 21.40 | 20.50 | 20.60 | 20.60 | 84,278 |
Feb 07, 2024 | 21.32 | 21.48 | 20.80 | 20.82 | 20.82 | 39,152 |
Feb 06, 2024 | 21.72 | 21.86 | 21.34 | 21.34 | 21.34 | 38,228 |
Feb 05, 2024 | 22.06 | 22.24 | 21.80 | 21.82 | 21.82 | 29,513 |
Feb 02, 2024 | 22.48 | 23.02 | 22.10 | 22.14 | 22.14 | 31,641 |
Feb 01, 2024 | 22.56 | 22.64 | 22.04 | 22.34 | 22.34 | 63,165 |
Jan 31, 2024 | 22.22 | 22.72 | 22.14 | 22.56 | 22.56 | 32,025 |
Jan 30, 2024 | 22.08 | 22.36 | 22.08 | 22.18 | 22.18 | 27,212 |
Jan 29, 2024 | 21.94 | 22.10 | 21.50 | 22.08 | 22.08 | 17,008 |
Jan 26, 2024 | 21.80 | 21.86 | 21.46 | 21.78 | 21.78 | 43,204 |
Jan 25, 2024 | 21.74 | 22.04 | 21.32 | 21.94 | 21.94 | 39,883 |
Jan 24, 2024 | 21.46 | 21.96 | 21.46 | 21.80 | 21.80 | 35,029 |
Jan 23, 2024 | 21.66 | 21.78 | 21.36 | 21.38 | 21.38 | 45,988 |
Jan 22, 2024 | 21.82 | 22.02 | 21.48 | 21.62 | 21.62 | 35,725 |
Jan 19, 2024 | 21.80 | 21.90 | 21.46 | 21.70 | 21.70 | 52,958 |
Jan 18, 2024 | 21.60 | 21.86 | 21.58 | 21.68 | 21.68 | 61,360 |
Jan 17, 2024 | 21.66 | 21.76 | 21.40 | 21.60 | 21.60 | 66,224 |
Jan 16, 2024 | 22.44 | 22.50 | 22.16 | 22.20 | 22.20 | 49,040 |
Jan 15, 2024 | 22.88 | 23.00 | 22.48 | 22.56 | 22.56 | 11,390 |
Jan 12, 2024 | 22.78 | 23.20 | 22.70 | 22.90 | 22.90 | 50,824 |
Jan 11, 2024 | 23.00 | 23.14 | 22.52 | 22.70 | 22.70 | 54,368 |
Jan 10, 2024 | 22.36 | 23.06 | 22.36 | 22.76 | 22.76 | 29,235 |
Jan 09, 2024 | 22.62 | 22.68 | 22.32 | 22.40 | 22.40 | 34,965 |
Jan 08, 2024 | 22.40 | 22.62 | 22.12 | 22.50 | 22.50 | 56,927 |
Jan 05, 2024 | 22.64 | 22.76 | 22.40 | 22.68 | 22.68 | 36,247 |
Jan 04, 2024 | 22.78 | 23.14 | 22.60 | 22.70 | 22.70 | 28,241 |
Jan 03, 2024 | 23.26 | 23.28 | 22.78 | 22.86 | 22.86 | 30,168 |
Jan 02, 2024 | 23.82 | 23.98 | 23.32 | 23.48 | 23.48 | 40,403 |
Dec 29, 2023 | 23.76 | 23.94 | 23.58 | 23.94 | 23.94 | 26,830 |
Dec 28, 2023 | 23.70 | 23.78 | 23.52 | 23.66 | 23.66 | 31,577 |
Dec 27, 2023 | 23.52 | 23.74 | 23.34 | 23.70 | 23.70 | 66,084 |
Dec 22, 2023 | 22.96 | 23.54 | 22.96 | 23.38 | 23.38 | 50,862 |
Dec 21, 2023 | 23.32 | 23.60 | 22.96 | 23.50 | 23.50 | 47,560 |
Dec 20, 2023 | 23.80 | 23.80 | 23.34 | 23.38 | 23.38 | 44,089 |
Dec 19, 2023 | 23.24 | 23.70 | 23.24 | 23.50 | 23.50 | 53,170 |
Dec 18, 2023 | 23.10 | 23.46 | 22.90 | 23.30 | 23.30 | 45,281 |
Dec 15, 2023 | 23.36 | 23.70 | 23.04 | 23.26 | 23.26 | 102,728 |
Dec 14, 2023 | 23.20 | 24.00 | 23.00 | 23.38 | 23.38 | 172,681 |
Dec 13, 2023 | 22.04 | 22.46 | 22.02 | 22.12 | 22.12 | 52,247 |
Dec 12, 2023 | 21.90 | 22.20 | 21.62 | 22.04 | 22.04 | 69,505 |
Dec 11, 2023 | 21.82 | 22.02 | 21.60 | 21.94 | 21.94 | 81,180 |
Dec 08, 2023 | 22.64 | 22.64 | 21.54 | 21.80 | 21.80 | 103,652 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |