Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 20.03 | 322,052 |
May 01, 2024 | 19.74 | 20.28 | 19.65 | 19.84 | 19.84 | 355,400 |
Apr 30, 2024 | 20.16 | 20.42 | 19.62 | 19.62 | 19.62 | 464,200 |
Apr 29, 2024 | 20.72 | 21.35 | 20.51 | 20.81 | 20.81 | 333,500 |
Apr 26, 2024 | 20.94 | 21.97 | 20.49 | 20.77 | 20.77 | 594,900 |
Apr 25, 2024 | 19.68 | 20.29 | 19.54 | 20.20 | 20.20 | 232,800 |
Apr 24, 2024 | 19.56 | 19.81 | 19.56 | 19.65 | 19.65 | 178,300 |
Apr 23, 2024 | 19.38 | 19.78 | 19.30 | 19.72 | 19.72 | 267,500 |
Apr 22, 2024 | 19.84 | 20.18 | 19.50 | 19.59 | 19.59 | 375,100 |
Apr 19, 2024 | 20.42 | 20.79 | 20.41 | 20.68 | 20.68 | 328,900 |
Apr 18, 2024 | 20.75 | 20.97 | 20.39 | 20.52 | 20.52 | 248,700 |
Apr 17, 2024 | 20.88 | 21.27 | 20.49 | 20.60 | 20.60 | 377,300 |
Apr 16, 2024 | 20.55 | 21.01 | 20.32 | 20.82 | 20.82 | 410,600 |
Apr 15, 2024 | 21.06 | 21.06 | 20.39 | 20.82 | 20.82 | 457,100 |
Apr 12, 2024 | 21.76 | 22.01 | 20.55 | 20.85 | 20.85 | 547,200 |
Apr 11, 2024 | 21.04 | 21.39 | 20.71 | 21.33 | 21.33 | 352,100 |
Apr 10, 2024 | 20.70 | 21.22 | 20.35 | 20.92 | 20.92 | 344,000 |
Apr 09, 2024 | 20.85 | 21.34 | 20.79 | 21.25 | 21.25 | 477,600 |
Apr 08, 2024 | 20.71 | 20.86 | 20.35 | 20.50 | 20.50 | 438,400 |
Apr 05, 2024 | 20.01 | 20.60 | 19.89 | 20.53 | 20.53 | 458,700 |
Apr 04, 2024 | 20.06 | 20.28 | 19.92 | 19.98 | 19.98 | 356,800 |
Apr 03, 2024 | 20.03 | 20.50 | 20.03 | 20.32 | 20.32 | 323,100 |
Apr 02, 2024 | 19.70 | 20.22 | 19.70 | 20.06 | 20.06 | 767,800 |
Apr 01, 2024 | 19.66 | 19.79 | 19.26 | 19.52 | 19.52 | 487,300 |
Mar 28, 2024 | 19.12 | 19.20 | 18.82 | 19.04 | 19.04 | 424,800 |
Mar 27, 2024 | 18.58 | 19.06 | 18.51 | 18.97 | 18.97 | 342,000 |
Mar 26, 2024 | 18.62 | 18.63 | 18.23 | 18.44 | 18.44 | 239,200 |
Mar 25, 2024 | 18.40 | 18.93 | 18.25 | 18.31 | 18.31 | 337,500 |
Mar 22, 2024 | 17.83 | 18.30 | 17.82 | 18.24 | 18.24 | 366,600 |
Mar 21, 2024 | 18.21 | 18.41 | 17.90 | 18.00 | 18.00 | 515,300 |
Mar 20, 2024 | 17.58 | 18.32 | 17.52 | 18.01 | 18.01 | 492,800 |
Mar 19, 2024 | 17.59 | 17.78 | 17.34 | 17.60 | 17.60 | 350,600 |
Mar 18, 2024 | 17.53 | 17.80 | 17.43 | 17.68 | 17.68 | 321,300 |
Mar 15, 2024 | 17.27 | 17.69 | 17.17 | 17.61 | 17.61 | 680,400 |
Mar 14, 2024 | 16.79 | 17.42 | 16.71 | 17.27 | 17.27 | 353,300 |
Mar 13, 2024 | 16.77 | 17.18 | 16.75 | 16.99 | 16.99 | 249,600 |
Mar 12, 2024 | 16.31 | 16.76 | 16.18 | 16.72 | 16.72 | 324,700 |
Mar 11, 2024 | 16.31 | 16.77 | 16.31 | 16.60 | 16.60 | 356,000 |
Mar 08, 2024 | 16.60 | 16.73 | 16.39 | 16.47 | 16.47 | 740,100 |
Mar 07, 2024 | 16.61 | 16.68 | 16.22 | 16.53 | 16.53 | 361,300 |
Mar 06, 2024 | 16.19 | 16.69 | 16.19 | 16.44 | 16.44 | 469,500 |
Mar 05, 2024 | 15.65 | 16.09 | 15.33 | 16.05 | 16.05 | 859,600 |
Mar 04, 2024 | 14.89 | 15.43 | 14.83 | 15.41 | 15.41 | 517,300 |
Mar 01, 2024 | 14.28 | 14.74 | 14.08 | 14.67 | 14.67 | 619,500 |
Feb 29, 2024 | 14.04 | 14.30 | 13.90 | 14.11 | 14.11 | 715,300 |
Feb 28, 2024 | 13.92 | 14.07 | 13.63 | 13.78 | 13.78 | 571,900 |
Feb 27, 2024 | 14.46 | 14.69 | 13.97 | 13.99 | 13.99 | 510,800 |
Feb 26, 2024 | 13.98 | 14.57 | 13.86 | 14.52 | 14.52 | 439,600 |
Feb 23, 2024 | 15.00 | 15.00 | 13.10 | 14.29 | 14.29 | 1,606,300 |
Feb 22, 2024 | 15.23 | 15.29 | 14.98 | 15.22 | 15.22 | 412,500 |
Feb 21, 2024 | 15.19 | 15.40 | 14.97 | 15.34 | 15.34 | 434,900 |
Feb 20, 2024 | 14.92 | 15.31 | 14.79 | 15.27 | 15.27 | 416,300 |
Feb 16, 2024 | 14.79 | 14.98 | 14.66 | 14.77 | 14.77 | 359,900 |
Feb 15, 2024 | 14.90 | 15.20 | 14.75 | 14.85 | 14.85 | 491,300 |
Feb 14, 2024 | 14.81 | 14.87 | 14.63 | 14.75 | 14.75 | 290,700 |
Feb 13, 2024 | 15.50 | 15.50 | 14.44 | 14.73 | 14.73 | 724,800 |
Feb 12, 2024 | 15.99 | 16.11 | 15.82 | 15.89 | 15.89 | 201,400 |
Feb 09, 2024 | 16.33 | 16.33 | 15.79 | 16.02 | 16.02 | 192,800 |
Feb 08, 2024 | 16.56 | 16.72 | 16.26 | 16.36 | 16.36 | 200,500 |
Feb 07, 2024 | 16.69 | 16.81 | 16.35 | 16.61 | 16.61 | 210,400 |
Feb 06, 2024 | 16.65 | 16.79 | 16.54 | 16.70 | 16.70 | 134,200 |
Feb 05, 2024 | 16.36 | 16.57 | 16.26 | 16.53 | 16.53 | 174,100 |
Feb 02, 2024 | 16.74 | 16.80 | 16.42 | 16.64 | 16.64 | 271,800 |
Feb 01, 2024 | 16.62 | 17.28 | 16.60 | 17.28 | 17.28 | 329,500 |
Jan 31, 2024 | 16.37 | 16.66 | 16.24 | 16.43 | 16.43 | 275,800 |
Jan 30, 2024 | 16.30 | 16.43 | 16.03 | 16.23 | 16.23 | 387,400 |
Jan 29, 2024 | 16.57 | 16.57 | 16.09 | 16.09 | 16.09 | 1,750,300 |
Jan 26, 2024 | 16.35 | 16.65 | 16.31 | 16.39 | 16.39 | 232,100 |
Jan 25, 2024 | 16.45 | 16.90 | 16.16 | 16.74 | 16.74 | 297,500 |
Jan 24, 2024 | 17.22 | 17.36 | 16.19 | 16.20 | 16.20 | 428,600 |
Jan 23, 2024 | 17.27 | 17.36 | 16.88 | 17.06 | 17.06 | 235,500 |
Jan 22, 2024 | 16.86 | 17.38 | 16.80 | 17.16 | 17.16 | 196,200 |
Jan 19, 2024 | 17.13 | 17.14 | 16.66 | 17.01 | 17.01 | 217,800 |
Jan 18, 2024 | 17.15 | 17.21 | 16.96 | 17.01 | 17.01 | 209,000 |
Jan 17, 2024 | 16.87 | 16.96 | 16.55 | 16.92 | 16.92 | 203,400 |
Jan 16, 2024 | 16.82 | 17.51 | 16.77 | 17.10 | 17.10 | 324,100 |
Jan 15, 2024 | 16.97 | 17.07 | 16.91 | 17.00 | 17.00 | 65,700 |
Jan 12, 2024 | 16.75 | 17.23 | 16.72 | 17.05 | 17.05 | 257,900 |
Jan 11, 2024 | 16.29 | 16.39 | 16.00 | 16.26 | 16.26 | 195,600 |
Jan 10, 2024 | 16.22 | 16.38 | 16.05 | 16.28 | 16.28 | 164,700 |
Jan 09, 2024 | 16.15 | 16.21 | 15.91 | 16.17 | 16.17 | 166,800 |
Jan 08, 2024 | 15.85 | 16.34 | 15.78 | 16.18 | 16.18 | 217,000 |
Jan 05, 2024 | 15.85 | 16.29 | 15.75 | 16.00 | 16.00 | 251,300 |
Jan 04, 2024 | 15.93 | 16.18 | 15.73 | 15.91 | 15.91 | 357,800 |
Jan 03, 2024 | 16.30 | 16.40 | 15.73 | 15.90 | 15.90 | 364,200 |
Jan 02, 2024 | 17.21 | 17.35 | 16.77 | 16.81 | 16.81 | 273,000 |
Dec 29, 2023 | 17.20 | 17.34 | 16.99 | 17.20 | 17.20 | 201,000 |
Dec 28, 2023 | 17.52 | 17.59 | 17.26 | 17.27 | 17.27 | 281,900 |
Dec 27, 2023 | 17.59 | 17.95 | 17.50 | 17.57 | 17.57 | 214,600 |
Dec 22, 2023 | 17.61 | 18.13 | 17.52 | 17.62 | 17.62 | 798,800 |
Dec 21, 2023 | 17.24 | 17.37 | 17.14 | 17.34 | 17.34 | 380,500 |
Dec 20, 2023 | 17.52 | 17.59 | 16.97 | 16.97 | 16.97 | 289,600 |
Dec 19, 2023 | 17.12 | 17.81 | 17.10 | 17.59 | 17.59 | 314,500 |
Dec 18, 2023 | 17.09 | 17.27 | 16.96 | 17.13 | 17.13 | 269,500 |
Dec 15, 2023 | 16.92 | 17.12 | 16.70 | 16.93 | 16.93 | 652,300 |
Dec 14, 2023 | 17.44 | 17.69 | 16.71 | 16.88 | 16.88 | 482,200 |
Dec 13, 2023 | 16.20 | 17.14 | 15.94 | 17.12 | 17.12 | 623,500 |
Dec 12, 2023 | 16.73 | 16.73 | 16.22 | 16.25 | 16.25 | 338,100 |
Dec 11, 2023 | 16.70 | 16.74 | 16.42 | 16.68 | 16.68 | 346,000 |
Dec 08, 2023 | 17.09 | 17.36 | 16.65 | 16.98 | 16.98 | 374,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |