Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.15 | 16.84 | 15.93 | 16.45 | 16.45 | 32,300 |
Apr 24, 2024 | 16.49 | 16.90 | 16.22 | 16.48 | 16.48 | 71,100 |
Apr 23, 2024 | 17.53 | 17.86 | 16.52 | 16.63 | 16.63 | 56,000 |
Apr 22, 2024 | 16.43 | 17.51 | 16.00 | 17.40 | 17.40 | 75,300 |
Apr 19, 2024 | 16.31 | 16.62 | 15.95 | 16.14 | 16.14 | 70,100 |
Apr 18, 2024 | 16.02 | 16.56 | 15.65 | 16.09 | 16.09 | 103,500 |
Apr 17, 2024 | 17.06 | 17.09 | 15.87 | 16.18 | 16.18 | 47,600 |
Apr 16, 2024 | 16.26 | 16.99 | 15.81 | 16.68 | 16.68 | 82,400 |
Apr 15, 2024 | 17.88 | 17.99 | 16.20 | 16.30 | 16.30 | 71,000 |
Apr 12, 2024 | 18.50 | 18.58 | 17.19 | 17.51 | 17.51 | 60,400 |
Apr 11, 2024 | 18.30 | 18.70 | 18.01 | 18.43 | 18.43 | 108,000 |
Apr 10, 2024 | 19.38 | 19.38 | 18.40 | 18.40 | 18.40 | 171,900 |
Apr 09, 2024 | 19.56 | 20.22 | 18.71 | 19.00 | 19.00 | 105,700 |
Apr 08, 2024 | 19.69 | 19.76 | 19.03 | 19.53 | 19.53 | 113,300 |
Apr 05, 2024 | 18.00 | 19.83 | 17.80 | 19.30 | 19.30 | 343,600 |
Apr 04, 2024 | 19.13 | 19.13 | 18.11 | 18.22 | 18.22 | 100,600 |
Apr 03, 2024 | 18.00 | 19.03 | 17.77 | 18.78 | 18.78 | 59,900 |
Apr 02, 2024 | 17.66 | 18.11 | 17.60 | 18.00 | 18.00 | 45,200 |
Apr 01, 2024 | 17.64 | 18.15 | 17.64 | 18.04 | 18.04 | 21,900 |
Mar 28, 2024 | 18.10 | 18.20 | 17.57 | 17.69 | 17.69 | 11,500 |
Mar 27, 2024 | 17.81 | 18.12 | 17.67 | 17.92 | 17.92 | 20,900 |
Mar 26, 2024 | 18.30 | 18.47 | 17.60 | 17.80 | 17.80 | 52,900 |
Mar 25, 2024 | 18.54 | 18.96 | 17.81 | 17.97 | 17.97 | 97,100 |
Mar 22, 2024 | 17.70 | 18.59 | 17.57 | 18.50 | 18.50 | 90,400 |
Mar 21, 2024 | 18.36 | 18.67 | 17.65 | 17.75 | 17.75 | 182,100 |
Mar 20, 2024 | 16.79 | 18.66 | 16.66 | 18.35 | 18.35 | 165,800 |
Mar 19, 2024 | 16.96 | 17.68 | 16.07 | 17.09 | 17.09 | 130,600 |
Mar 18, 2024 | 15.04 | 17.07 | 14.92 | 16.85 | 16.85 | 198,500 |
Mar 15, 2024 | 14.56 | 15.37 | 14.20 | 15.16 | 15.16 | 166,400 |
Mar 14, 2024 | 15.70 | 16.04 | 14.59 | 14.85 | 14.85 | 229,700 |
Mar 13, 2024 | 16.10 | 16.50 | 15.45 | 15.68 | 15.68 | 154,300 |
Mar 12, 2024 | 15.69 | 16.35 | 15.36 | 16.15 | 16.15 | 63,500 |
Mar 11, 2024 | 16.70 | 16.70 | 15.62 | 15.76 | 15.76 | 10,200 |
Mar 08, 2024 | 16.30 | 17.31 | 15.63 | 16.19 | 16.19 | 94,500 |
Mar 07, 2024 | 16.12 | 17.05 | 15.35 | 15.86 | 15.86 | 53,100 |
Mar 06, 2024 | 16.58 | 17.15 | 15.98 | 16.12 | 16.12 | 101,200 |
Mar 05, 2024 | 17.10 | 17.40 | 16.55 | 16.71 | 16.71 | 27,500 |
Mar 04, 2024 | 18.55 | 18.55 | 17.17 | 17.27 | 17.27 | 44,500 |
Mar 01, 2024 | 16.93 | 17.58 | 16.28 | 17.44 | 17.44 | 37,500 |
Feb 29, 2024 | 17.20 | 17.44 | 16.44 | 16.64 | 16.64 | 38,400 |
Feb 28, 2024 | 16.87 | 17.39 | 16.81 | 16.89 | 16.89 | 62,100 |
Feb 27, 2024 | 17.92 | 18.02 | 17.00 | 17.25 | 17.25 | 63,600 |
Feb 26, 2024 | 18.75 | 19.34 | 17.95 | 18.10 | 18.10 | 168,100 |
Feb 23, 2024 | 19.92 | 19.92 | 18.45 | 18.97 | 18.97 | 95,300 |
Feb 22, 2024 | 19.06 | 20.15 | 19.06 | 19.45 | 19.45 | 68,700 |
Feb 21, 2024 | 19.15 | 19.20 | 18.60 | 19.07 | 19.07 | 41,300 |
Feb 20, 2024 | 19.09 | 19.53 | 18.12 | 19.21 | 19.21 | 63,600 |
Feb 16, 2024 | 18.87 | 19.16 | 18.43 | 18.63 | 18.63 | 8,800 |
Feb 15, 2024 | 17.89 | 19.31 | 17.89 | 18.89 | 18.89 | 49,000 |
Feb 14, 2024 | 18.00 | 18.40 | 17.65 | 18.36 | 18.36 | 34,400 |
Feb 13, 2024 | 17.21 | 17.28 | 16.81 | 17.26 | 17.26 | 9,300 |
Feb 12, 2024 | 18.02 | 18.08 | 17.20 | 17.36 | 17.36 | 16,800 |
Feb 09, 2024 | 16.82 | 17.91 | 16.50 | 17.70 | 17.70 | 55,500 |
Feb 08, 2024 | 18.32 | 18.32 | 16.69 | 16.83 | 16.83 | 45,400 |
Feb 07, 2024 | 17.80 | 19.00 | 17.80 | 18.42 | 18.42 | 62,900 |
Feb 06, 2024 | 18.86 | 18.96 | 18.22 | 18.91 | 18.91 | 67,500 |
Feb 05, 2024 | 19.69 | 20.16 | 18.48 | 18.61 | 18.61 | 38,100 |
Feb 02, 2024 | 19.49 | 19.90 | 19.34 | 19.51 | 19.51 | 36,400 |
Feb 01, 2024 | 19.76 | 20.05 | 19.36 | 19.66 | 19.66 | 31,800 |
Jan 31, 2024 | 19.27 | 20.14 | 19.27 | 19.66 | 19.66 | 84,700 |
Jan 30, 2024 | 19.86 | 20.19 | 19.50 | 19.58 | 19.58 | 50,300 |
Jan 29, 2024 | 19.90 | 20.04 | 19.05 | 19.62 | 19.62 | 32,700 |
Jan 26, 2024 | 20.21 | 20.66 | 19.38 | 20.05 | 20.05 | 114,200 |
Jan 25, 2024 | 19.72 | 20.15 | 19.64 | 19.85 | 19.85 | 105,300 |
Jan 24, 2024 | 19.77 | 20.35 | 19.09 | 19.27 | 19.27 | 68,400 |
Jan 23, 2024 | 19.95 | 20.70 | 19.22 | 19.29 | 19.29 | 128,600 |
Jan 22, 2024 | 19.79 | 21.51 | 19.79 | 20.29 | 20.29 | 137,600 |
Jan 19, 2024 | 18.88 | 19.82 | 18.51 | 19.72 | 19.72 | 55,600 |
Jan 18, 2024 | 17.76 | 18.89 | 17.40 | 18.85 | 18.85 | 57,100 |
Jan 17, 2024 | 17.07 | 17.91 | 16.92 | 17.61 | 17.61 | 69,500 |
Jan 16, 2024 | 18.09 | 18.44 | 17.27 | 17.48 | 17.48 | 29,700 |
Jan 12, 2024 | 17.86 | 18.72 | 17.86 | 18.45 | 18.45 | 23,500 |
Jan 11, 2024 | 18.42 | 18.42 | 17.84 | 17.91 | 17.91 | 9,400 |
Jan 10, 2024 | 17.02 | 18.15 | 17.02 | 18.08 | 18.08 | 34,400 |
Jan 09, 2024 | 18.52 | 18.53 | 17.09 | 17.16 | 17.16 | 65,800 |
Jan 08, 2024 | 18.10 | 18.62 | 17.85 | 18.59 | 18.59 | 67,500 |
Jan 05, 2024 | 18.75 | 18.79 | 17.84 | 18.39 | 18.39 | 72,200 |
Jan 04, 2024 | 19.71 | 19.87 | 18.78 | 18.89 | 18.89 | 28,100 |
Jan 03, 2024 | 20.28 | 20.44 | 19.26 | 19.34 | 19.34 | 80,200 |
Jan 02, 2024 | 19.41 | 20.40 | 19.08 | 19.57 | 19.57 | 110,100 |
Dec 29, 2023 | 19.20 | 19.87 | 19.20 | 19.37 | 19.37 | 53,500 |
Dec 28, 2023 | 19.31 | 19.68 | 19.10 | 19.49 | 19.49 | 27,000 |
Dec 27, 2023 | 19.75 | 20.08 | 19.11 | 19.21 | 19.21 | 43,400 |
Dec 26, 2023 | 19.59 | 20.14 | 19.10 | 19.91 | 19.91 | 62,200 |
Dec 22, 2023 | 19.95 | 20.00 | 19.00 | 19.03 | 19.03 | 138,300 |
Dec 21, 2023 | 20.10 | 20.56 | 18.80 | 20.09 | 20.09 | 186,200 |
Dec 20, 2023 | 20.03 | 20.37 | 19.30 | 19.30 | 19.30 | 79,900 |
Dec 19, 2023 | 21.25 | 21.80 | 20.23 | 20.29 | 20.29 | 92,800 |
Dec 18, 2023 | 19.95 | 21.60 | 19.93 | 21.11 | 21.11 | 149,800 |
Dec 15, 2023 | 19.15 | 19.95 | 18.93 | 19.95 | 19.95 | 101,500 |
Dec 14, 2023 | 19.74 | 20.34 | 18.37 | 19.01 | 19.01 | 109,200 |
Dec 13, 2023 | 20.49 | 20.49 | 19.26 | 19.65 | 19.65 | 165,900 |
Dec 12, 2023 | 17.83 | 19.91 | 17.80 | 19.69 | 19.69 | 247,700 |
Dec 11, 2023 | 17.60 | 18.34 | 16.96 | 18.11 | 18.11 | 117,100 |
Dec 08, 2023 | 16.90 | 17.60 | 16.65 | 17.60 | 17.60 | 49,200 |
Dec 07, 2023 | 16.97 | 17.14 | 15.80 | 16.89 | 16.89 | 121,700 |
Dec 06, 2023 | 17.91 | 17.91 | 16.50 | 16.76 | 16.76 | 68,900 |
Dec 05, 2023 | 16.17 | 17.50 | 16.00 | 17.21 | 17.21 | 62,900 |
Dec 04, 2023 | 16.36 | 16.61 | 16.01 | 16.61 | 16.61 | 40,600 |
Dec 01, 2023 | 16.00 | 16.78 | 15.80 | 16.49 | 16.49 | 46,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |