Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.89 | 18.89 | 18.65 | 18.76 | 18.76 | 41,886 |
May 01, 2024 | 18.59 | 18.94 | 18.53 | 18.67 | 18.67 | 45,300 |
Apr 30, 2024 | 18.75 | 18.83 | 18.46 | 18.46 | 18.46 | 69,300 |
Apr 29, 2024 | 18.85 | 18.98 | 18.82 | 18.91 | 18.91 | 93,100 |
Apr 26, 2024 | 18.69 | 18.74 | 18.62 | 18.73 | 18.73 | 811,400 |
Apr 25, 2024 | 18.44 | 18.75 | 18.42 | 18.71 | 18.71 | 2,536,700 |
Apr 24, 2024 | 18.91 | 19.01 | 18.73 | 19.01 | 19.01 | 691,600 |
Apr 23, 2024 | 18.95 | 19.06 | 18.84 | 18.98 | 18.98 | 124,100 |
Apr 22, 2024 | 19.04 | 19.29 | 19.00 | 19.15 | 19.15 | 85,800 |
Apr 19, 2024 | 19.33 | 19.44 | 19.29 | 19.32 | 19.32 | 73,800 |
Apr 18, 2024 | 19.36 | 19.54 | 19.31 | 19.38 | 19.38 | 51,900 |
Apr 17, 2024 | 19.55 | 19.58 | 19.20 | 19.41 | 19.41 | 84,800 |
Apr 16, 2024 | 19.20 | 19.67 | 19.15 | 19.67 | 19.67 | 126,100 |
Apr 15, 2024 | 19.99 | 19.99 | 19.53 | 19.53 | 19.53 | 77,200 |
Apr 12, 2024 | 19.68 | 19.73 | 19.47 | 19.53 | 19.53 | 52,200 |
Apr 11, 2024 | 20.17 | 20.17 | 19.65 | 19.93 | 19.93 | 62,100 |
Apr 10, 2024 | 20.26 | 20.51 | 20.20 | 20.45 | 20.45 | 71,500 |
Apr 09, 2024 | 20.78 | 20.82 | 20.50 | 20.61 | 20.61 | 72,900 |
Apr 08, 2024 | 20.58 | 20.63 | 20.32 | 20.37 | 20.37 | 51,700 |
Apr 05, 2024 | 19.82 | 20.08 | 19.79 | 20.00 | 20.00 | 63,400 |
Apr 04, 2024 | 19.91 | 20.05 | 19.62 | 19.64 | 19.64 | 71,400 |
Apr 03, 2024 | 19.13 | 19.43 | 19.13 | 19.39 | 19.39 | 50,300 |
Apr 02, 2024 | 18.92 | 19.09 | 18.87 | 18.97 | 18.97 | 55,100 |
Apr 01, 2024 | 18.79 | 18.83 | 18.60 | 18.66 | 18.66 | 93,900 |
Mar 28, 2024 | 18.88 | 18.92 | 18.79 | 18.84 | 18.84 | 84,100 |
Mar 27, 2024 | 18.98 | 19.23 | 18.98 | 19.23 | 19.23 | 55,600 |
Mar 26, 2024 | 19.27 | 19.27 | 19.03 | 19.14 | 19.14 | 73,200 |
Mar 25, 2024 | 19.21 | 19.43 | 19.16 | 19.16 | 19.16 | 74,100 |
Mar 22, 2024 | 19.81 | 19.81 | 19.66 | 19.66 | 19.66 | 54,400 |
Mar 21, 2024 | 19.58 | 19.80 | 19.56 | 19.70 | 19.70 | 61,500 |
Mar 20, 2024 | 19.42 | 19.54 | 19.15 | 19.52 | 19.52 | 53,000 |
Mar 19, 2024 | 19.09 | 19.36 | 19.06 | 19.25 | 19.25 | 145,600 |
Mar 18, 2024 | 19.63 | 19.63 | 19.22 | 19.31 | 19.31 | 82,600 |
Mar 15, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 19.93 | 69,700 |
Mar 14, 2024 | 19.86 | 19.94 | 19.65 | 19.71 | 19.71 | 85,900 |
Mar 13, 2024 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 102,600 |
Mar 12, 2024 | 19.36 | 19.51 | 19.20 | 19.49 | 19.49 | 61,100 |
Mar 11, 2024 | 19.06 | 19.20 | 18.93 | 19.13 | 19.13 | 89,400 |
Mar 08, 2024 | 19.38 | 19.38 | 19.10 | 19.15 | 19.15 | 66,600 |
Mar 07, 2024 | 18.94 | 19.06 | 18.94 | 19.05 | 19.05 | 74,900 |
Mar 06, 2024 | 18.98 | 19.18 | 18.93 | 19.13 | 19.13 | 225,700 |
Mar 05, 2024 | 18.25 | 18.51 | 18.25 | 18.44 | 18.44 | 330,600 |
Mar 04, 2024 | 18.49 | 18.55 | 18.42 | 18.50 | 18.50 | 223,200 |
Mar 01, 2024 | 18.32 | 18.51 | 18.22 | 18.51 | 18.51 | 86,300 |
Feb 29, 2024 | 18.12 | 18.25 | 18.02 | 18.09 | 18.09 | 91,800 |
Feb 28, 2024 | 18.36 | 18.47 | 18.34 | 18.45 | 18.45 | 47,800 |
Feb 27, 2024 | 18.64 | 18.68 | 18.54 | 18.56 | 18.56 | 203,100 |
Feb 26, 2024 | 18.66 | 18.73 | 18.59 | 18.68 | 18.68 | 108,600 |
Feb 23, 2024 | 18.78 | 18.92 | 18.74 | 18.79 | 18.79 | 476,400 |
Feb 22, 2024 | 18.79 | 19.01 | 18.72 | 18.97 | 18.97 | 1,161,200 |
Feb 21, 2024 | 18.70 | 18.90 | 18.68 | 18.90 | 18.90 | 1,349,700 |
Feb 20, 2024 | 18.58 | 18.72 | 18.53 | 18.67 | 18.67 | 525,300 |
Feb 16, 2024 | 18.75 | 18.80 | 18.62 | 18.70 | 18.70 | 65,600 |
Feb 15, 2024 | 18.07 | 18.13 | 17.97 | 18.09 | 18.09 | 120,700 |
Feb 14, 2024 | 17.62 | 17.78 | 17.62 | 17.77 | 17.77 | 110,700 |
Feb 13, 2024 | 17.77 | 17.81 | 17.65 | 17.70 | 17.70 | 1,344,400 |
Feb 12, 2024 | 17.66 | 17.84 | 17.66 | 17.82 | 17.82 | 491,100 |
Feb 09, 2024 | 17.50 | 17.62 | 17.41 | 17.56 | 17.56 | 865,700 |
Feb 08, 2024 | 17.56 | 17.61 | 17.53 | 17.58 | 17.58 | 67,600 |
Feb 07, 2024 | 17.70 | 17.74 | 17.52 | 17.66 | 17.66 | 267,700 |
Feb 06, 2024 | 17.43 | 17.79 | 17.43 | 17.76 | 17.76 | 78,100 |
Feb 05, 2024 | 17.39 | 17.41 | 17.23 | 17.28 | 17.28 | 74,100 |
Feb 02, 2024 | 17.94 | 17.95 | 17.73 | 17.79 | 17.79 | 1,870,000 |
Feb 01, 2024 | 17.75 | 18.02 | 17.75 | 18.01 | 18.01 | 57,500 |
Jan 31, 2024 | 17.86 | 17.91 | 17.60 | 17.60 | 17.60 | 52,400 |
Jan 30, 2024 | 17.43 | 17.56 | 17.34 | 17.54 | 17.54 | 80,300 |
Jan 29, 2024 | 17.28 | 17.52 | 17.27 | 17.45 | 17.45 | 77,200 |
Jan 26, 2024 | 17.67 | 17.67 | 17.56 | 17.56 | 17.56 | 41,100 |
Jan 25, 2024 | 17.62 | 17.71 | 17.48 | 17.57 | 17.57 | 54,500 |
Jan 24, 2024 | 18.08 | 18.08 | 17.85 | 17.85 | 17.85 | 47,800 |
Jan 23, 2024 | 18.28 | 18.41 | 18.28 | 18.40 | 18.40 | 124,000 |
Jan 22, 2024 | 18.08 | 18.46 | 18.08 | 18.09 | 18.09 | 74,100 |
Jan 19, 2024 | 17.86 | 18.04 | 17.80 | 18.03 | 18.03 | 97,300 |
Jan 18, 2024 | 17.91 | 18.03 | 17.90 | 18.00 | 18.00 | 102,800 |
Jan 17, 2024 | 17.70 | 17.83 | 17.65 | 17.83 | 17.83 | 76,500 |
Jan 16, 2024 | 18.05 | 18.22 | 18.00 | 18.09 | 18.09 | 70,400 |
Jan 12, 2024 | 18.67 | 18.75 | 18.57 | 18.64 | 18.64 | 74,500 |
Jan 11, 2024 | 18.47 | 18.50 | 18.24 | 18.46 | 18.46 | 80,200 |
Jan 10, 2024 | 18.23 | 18.40 | 18.19 | 18.33 | 18.33 | 50,200 |
Jan 09, 2024 | 18.33 | 18.43 | 18.28 | 18.37 | 18.37 | 53,200 |
Jan 08, 2024 | 18.57 | 18.64 | 18.47 | 18.63 | 18.63 | 76,300 |
Jan 05, 2024 | 18.63 | 18.87 | 18.58 | 18.60 | 18.60 | 58,700 |
Jan 04, 2024 | 18.88 | 19.04 | 18.87 | 18.89 | 18.89 | 61,300 |
Jan 03, 2024 | 18.75 | 18.90 | 18.66 | 18.84 | 18.84 | 37,600 |
Jan 02, 2024 | 19.65 | 19.73 | 19.58 | 19.58 | 19.58 | 100,400 |
Dec 29, 2023 | 20.07 | 20.15 | 20.03 | 20.07 | 20.07 | 25,200 |
Dec 28, 2023 | 20.11 | 20.21 | 20.11 | 20.15 | 20.15 | 35,600 |
Dec 27, 2023 | 20.11 | 20.27 | 20.11 | 20.22 | 20.22 | 28,900 |
Dec 26, 2023 | 19.91 | 20.10 | 19.85 | 20.00 | 20.00 | 59,900 |
Dec 22, 2023 | 19.99 | 20.02 | 19.86 | 19.95 | 19.95 | 37,600 |
Dec 21, 2023 | 19.99 | 20.05 | 19.81 | 19.93 | 19.93 | 50,000 |
Dec 20, 2023 | 19.81 | 19.94 | 19.67 | 19.67 | 19.67 | 46,000 |
Dec 19, 2023 | 19.93 | 19.96 | 19.86 | 19.92 | 19.92 | 66,500 |
Dec 18, 2023 | 19.76 | 19.76 | 19.61 | 19.67 | 19.67 | 73,100 |
Dec 15, 2023 | 19.40 | 19.78 | 19.39 | 19.69 | 19.69 | 85,100 |
Dec 14, 2023 | 19.35 | 19.49 | 19.27 | 19.37 | 19.37 | 62,000 |
Dec 13, 2023 | 18.88 | 18.95 | 18.47 | 18.91 | 18.91 | 106,500 |
Dec 12, 2023 | 18.77 | 18.90 | 18.69 | 18.86 | 18.86 | 62,200 |
Dec 11, 2023 | 18.70 | 18.77 | 18.65 | 18.72 | 18.72 | 109,900 |
Dec 08, 2023 | 18.78 | 19.09 | 18.78 | 18.97 | 18.97 | 66,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |