Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | 32,518 |
May 02, 2024 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | 42,496 |
Apr 30, 2024 | 20.20 | 20.25 | 19.54 | 20.00 | 20.00 | 74,506 |
Apr 29, 2024 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | 30,815 |
Apr 26, 2024 | 20.40 | 20.65 | 20.25 | 20.40 | 20.40 | 32,206 |
Apr 25, 2024 | 20.55 | 20.55 | 20.00 | 20.25 | 20.25 | 32,993 |
Apr 24, 2024 | 20.50 | 20.60 | 20.20 | 20.55 | 20.55 | 34,534 |
Apr 23, 2024 | 20.45 | 20.45 | 20.25 | 20.35 | 20.35 | 19,587 |
Apr 22, 2024 | 20.35 | 20.50 | 20.25 | 20.35 | 20.35 | 32,328 |
Apr 19, 2024 | 20.30 | 20.40 | 19.94 | 20.40 | 20.40 | 46,617 |
Apr 18, 2024 | 20.50 | 20.50 | 20.10 | 20.25 | 20.25 | 24,949 |
Apr 17, 2024 | 20.50 | 20.65 | 20.20 | 20.50 | 20.50 | 99,822 |
Apr 16, 2024 | 20.40 | 20.60 | 20.20 | 20.50 | 20.50 | 32,951 |
Apr 15, 2024 | 20.85 | 21.10 | 20.50 | 20.60 | 20.60 | 39,499 |
Apr 12, 2024 | 21.10 | 21.25 | 20.80 | 20.90 | 20.90 | 39,414 |
Apr 11, 2024 | 21.40 | 21.50 | 21.00 | 21.25 | 21.25 | 41,914 |
Apr 10, 2024 | 21.90 | 22.00 | 21.45 | 21.50 | 21.50 | 68,763 |
Apr 09, 2024 | 22.30 | 22.40 | 21.80 | 21.85 | 21.85 | 53,199 |
Apr 08, 2024 | 22.50 | 22.90 | 22.25 | 22.40 | 22.40 | 70,601 |
Apr 05, 2024 | 22.70 | 23.00 | 22.40 | 22.40 | 22.40 | 58,013 |
Apr 04, 2024 | 22.60 | 23.10 | 22.60 | 22.80 | 22.80 | 63,935 |
Apr 03, 2024 | 22.05 | 22.80 | 22.05 | 22.80 | 22.80 | 74,810 |
Apr 02, 2024 | 22.00 | 22.20 | 21.80 | 22.05 | 22.05 | 54,071 |
Mar 28, 2024 | 21.60 | 22.20 | 21.05 | 22.00 | 22.00 | 73,562 |
Mar 27, 2024 | 21.15 | 21.90 | 21.05 | 21.90 | 21.90 | 134,421 |
Mar 26, 2024 | 20.90 | 21.20 | 20.85 | 21.15 | 21.15 | 40,822 |
Mar 25, 2024 | 20.90 | 21.05 | 20.85 | 21.00 | 21.00 | 16,989 |
Mar 22, 2024 | 20.85 | 21.10 | 20.80 | 20.95 | 20.95 | 28,573 |
Mar 21, 2024 | 21.70 | 21.80 | 20.85 | 21.00 | 21.00 | 79,409 |
Mar 20, 2024 | 20.65 | 21.35 | 20.65 | 21.35 | 21.35 | 203,793 |
Mar 19, 2024 | 20.45 | 20.50 | 20.20 | 20.40 | 20.40 | 41,217 |
Mar 18, 2024 | 20.50 | 20.55 | 19.70 | 20.40 | 20.40 | 83,827 |
Mar 15, 2024 | 19.80 | 20.50 | 19.66 | 20.50 | 20.50 | 1,121,079 |
Mar 14, 2024 | 18.04 | 20.50 | 17.90 | 19.64 | 19.64 | 529,354 |
Mar 13, 2024 | 18.14 | 18.56 | 18.04 | 18.04 | 18.04 | 47,589 |
Mar 12, 2024 | 18.26 | 18.36 | 18.10 | 18.14 | 18.14 | 21,787 |
Mar 11, 2024 | 18.22 | 18.42 | 18.08 | 18.30 | 18.30 | 31,338 |
Mar 08, 2024 | 18.46 | 18.52 | 18.14 | 18.18 | 18.18 | 26,770 |
Mar 07, 2024 | 18.44 | 18.62 | 18.38 | 18.40 | 18.40 | 21,216 |
Mar 06, 2024 | 18.50 | 18.50 | 18.24 | 18.50 | 18.50 | 17,871 |
Mar 05, 2024 | 18.28 | 18.80 | 18.14 | 18.46 | 18.46 | 102,402 |
Mar 04, 2024 | 17.90 | 18.46 | 17.90 | 18.26 | 18.26 | 81,695 |
Mar 01, 2024 | 17.74 | 17.80 | 17.44 | 17.58 | 17.58 | 21,575 |
Feb 29, 2024 | 17.46 | 18.48 | 17.42 | 17.74 | 17.74 | 50,964 |
Feb 28, 2024 | 17.40 | 17.40 | 16.96 | 17.10 | 17.10 | 42,385 |
Feb 27, 2024 | 17.30 | 17.40 | 17.20 | 17.32 | 17.32 | 12,777 |
Feb 26, 2024 | 17.14 | 17.48 | 17.00 | 17.28 | 17.28 | 36,392 |
Feb 23, 2024 | 17.34 | 17.38 | 17.04 | 17.06 | 17.06 | 54,412 |
Feb 22, 2024 | 17.00 | 17.44 | 16.96 | 17.34 | 17.34 | 21,206 |
Feb 21, 2024 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | 46,390 |
Feb 20, 2024 | 17.74 | 17.74 | 17.34 | 17.34 | 17.34 | 29,967 |
Feb 19, 2024 | 18.22 | 18.22 | 17.70 | 17.76 | 17.76 | 34,676 |
Feb 16, 2024 | 18.46 | 18.50 | 18.24 | 18.24 | 18.24 | 13,797 |
Feb 15, 2024 | 18.74 | 18.74 | 18.36 | 18.46 | 18.46 | 35,489 |
Feb 14, 2024 | 18.70 | 18.80 | 18.70 | 18.74 | 18.74 | 43,702 |
Feb 13, 2024 | 18.80 | 18.80 | 18.62 | 18.70 | 18.70 | 31,197 |
Feb 12, 2024 | 19.14 | 19.24 | 18.72 | 18.80 | 18.80 | 52,847 |
Feb 09, 2024 | 19.10 | 19.10 | 18.90 | 19.04 | 19.04 | 5,504 |
Feb 08, 2024 | 18.92 | 19.20 | 18.84 | 19.10 | 19.10 | 16,068 |
Feb 07, 2024 | 18.76 | 19.02 | 18.70 | 18.86 | 18.86 | 19,713 |
Feb 06, 2024 | 18.64 | 18.74 | 18.60 | 18.74 | 18.74 | 13,116 |
Feb 05, 2024 | 18.90 | 18.90 | 18.60 | 18.66 | 18.66 | 21,592 |
Feb 02, 2024 | 19.00 | 19.06 | 18.78 | 18.80 | 18.80 | 33,178 |
Feb 01, 2024 | 19.00 | 19.06 | 18.82 | 18.94 | 18.94 | 12,672 |
Jan 31, 2024 | 18.98 | 19.10 | 18.90 | 18.90 | 18.90 | 28,871 |
Jan 30, 2024 | 19.12 | 19.14 | 18.84 | 18.98 | 18.98 | 21,009 |
Jan 29, 2024 | 19.08 | 19.20 | 18.88 | 19.10 | 19.10 | 34,870 |
Jan 26, 2024 | 19.10 | 19.16 | 19.00 | 19.10 | 19.10 | 16,131 |
Jan 25, 2024 | 19.22 | 19.30 | 19.04 | 19.10 | 19.10 | 17,471 |
Jan 24, 2024 | 19.20 | 19.38 | 19.06 | 19.22 | 19.22 | 55,330 |
Jan 23, 2024 | 19.06 | 19.28 | 18.90 | 19.14 | 19.14 | 20,315 |
Jan 22, 2024 | 18.90 | 19.22 | 18.80 | 18.96 | 18.96 | 37,357 |
Jan 19, 2024 | 19.00 | 19.10 | 18.64 | 18.94 | 18.94 | 48,500 |
Jan 18, 2024 | 18.90 | 19.10 | 18.76 | 19.10 | 19.10 | 23,447 |
Jan 17, 2024 | 18.70 | 18.92 | 18.60 | 18.92 | 18.92 | 26,245 |
Jan 16, 2024 | 19.08 | 19.08 | 18.70 | 18.72 | 18.72 | 33,989 |
Jan 15, 2024 | 19.02 | 19.10 | 18.96 | 19.08 | 19.08 | 20,726 |
Jan 12, 2024 | 19.00 | 19.66 | 19.00 | 19.48 | 19.48 | 87,408 |
Jan 11, 2024 | 19.00 | 19.14 | 18.84 | 18.92 | 18.92 | 19,140 |
Jan 10, 2024 | 18.82 | 19.10 | 18.66 | 19.10 | 19.10 | 20,927 |
Jan 09, 2024 | 18.94 | 19.00 | 18.78 | 18.80 | 18.80 | 24,567 |
Jan 08, 2024 | 18.76 | 18.98 | 18.38 | 18.80 | 18.80 | 35,505 |
Jan 05, 2024 | 19.02 | 19.04 | 18.62 | 18.62 | 18.62 | 18,056 |
Jan 04, 2024 | 18.62 | 19.02 | 18.62 | 19.02 | 19.02 | 17,763 |
Jan 03, 2024 | 18.90 | 18.90 | 18.58 | 18.64 | 18.64 | 15,694 |
Jan 02, 2024 | 19.40 | 19.48 | 18.90 | 19.10 | 19.10 | 19,210 |
Dec 29, 2023 | 19.64 | 19.74 | 19.36 | 19.42 | 19.42 | 9,376 |
Dec 28, 2023 | 19.54 | 19.74 | 19.54 | 19.70 | 19.70 | 6,469 |
Dec 27, 2023 | 19.50 | 19.68 | 19.50 | 19.60 | 19.60 | 22,077 |
Dec 22, 2023 | 19.50 | 19.70 | 19.40 | 19.56 | 19.56 | 15,745 |
Dec 21, 2023 | 19.40 | 19.62 | 19.34 | 19.50 | 19.50 | 20,442 |
Dec 20, 2023 | 19.74 | 19.74 | 19.16 | 19.52 | 19.52 | 33,039 |
Dec 19, 2023 | 19.24 | 19.84 | 19.24 | 19.78 | 19.78 | 92,857 |
Dec 18, 2023 | 19.02 | 19.30 | 19.00 | 19.24 | 19.24 | 41,786 |
Dec 15, 2023 | 18.70 | 19.08 | 18.64 | 19.08 | 19.08 | 119,940 |
Dec 14, 2023 | 18.24 | 18.86 | 18.24 | 18.74 | 18.74 | 40,376 |
Dec 13, 2023 | 18.10 | 18.36 | 17.94 | 18.20 | 18.20 | 27,223 |
Dec 12, 2023 | 18.20 | 18.22 | 17.98 | 18.08 | 18.08 | 18,151 |
Dec 11, 2023 | 17.94 | 18.24 | 17.80 | 18.18 | 18.18 | 75,960 |
Dec 08, 2023 | 17.72 | 17.94 | 17.72 | 17.94 | 17.94 | 9,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |