Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.79 | 18.60 | 17.79 | 18.33 | 18.33 | 96,817 |
May 01, 2024 | 18.24 | 19.31 | 17.26 | 17.61 | 17.61 | 250,500 |
Apr 30, 2024 | 18.71 | 19.27 | 18.19 | 18.19 | 18.19 | 159,400 |
Apr 29, 2024 | 18.90 | 19.19 | 18.80 | 18.89 | 18.89 | 84,500 |
Apr 26, 2024 | 18.61 | 18.78 | 18.39 | 18.77 | 18.77 | 86,800 |
Apr 25, 2024 | 18.43 | 18.70 | 18.10 | 18.56 | 18.56 | 125,000 |
Apr 24, 2024 | 18.85 | 18.86 | 18.37 | 18.68 | 18.68 | 96,500 |
Apr 23, 2024 | 18.68 | 19.06 | 18.68 | 18.97 | 18.97 | 108,200 |
Apr 22, 2024 | 18.86 | 19.12 | 18.75 | 18.77 | 18.77 | 73,300 |
Apr 19, 2024 | 18.54 | 18.96 | 18.50 | 18.75 | 18.75 | 111,700 |
Apr 18, 2024 | 18.46 | 18.71 | 18.30 | 18.61 | 18.61 | 110,700 |
Apr 17, 2024 | 18.79 | 19.50 | 18.45 | 18.53 | 18.53 | 95,300 |
Apr 16, 2024 | 18.75 | 18.91 | 18.53 | 18.65 | 18.65 | 88,600 |
Apr 15, 2024 | 19.35 | 19.64 | 18.92 | 18.95 | 18.95 | 75,800 |
Apr 12, 2024 | 19.36 | 19.60 | 18.95 | 19.26 | 19.26 | 103,100 |
Apr 11, 2024 | 19.51 | 19.79 | 19.17 | 19.49 | 19.49 | 93,600 |
Apr 10, 2024 | 19.88 | 19.88 | 18.98 | 19.35 | 19.35 | 80,600 |
Apr 09, 2024 | 19.94 | 20.57 | 19.63 | 20.57 | 20.57 | 123,500 |
Apr 08, 2024 | 20.17 | 20.35 | 19.68 | 19.80 | 19.80 | 111,200 |
Apr 05, 2024 | 20.26 | 20.59 | 20.06 | 20.13 | 20.13 | 114,300 |
Apr 04, 2024 | 21.19 | 21.32 | 20.25 | 20.38 | 20.38 | 82,500 |
Apr 03, 2024 | 20.20 | 21.00 | 20.18 | 20.95 | 20.95 | 162,700 |
Apr 02, 2024 | 20.70 | 20.99 | 20.26 | 20.37 | 20.37 | 129,800 |
Apr 01, 2024 | 21.66 | 21.66 | 20.70 | 20.83 | 20.83 | 129,600 |
Mar 28, 2024 | 21.64 | 21.75 | 21.44 | 21.56 | 21.56 | 143,400 |
Mar 27, 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 21.48 | 114,200 |
Mar 26, 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 20.63 | 90,500 |
Mar 25, 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 20.65 | 123,500 |
Mar 22, 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 20.88 | 173,900 |
Mar 21, 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 21.68 | 124,800 |
Mar 20, 2024 | 20.81 | 21.35 | 20.65 | 21.23 | 21.23 | 190,600 |
Mar 19, 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 20.71 | 328,900 |
Mar 18, 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 21.21 | 437,800 |
Mar 15, 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 21.00 | 2,641,400 |
Mar 14, 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 19.40 | 329,300 |
Mar 13, 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 19.82 | 256,500 |
Mar 12, 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 19.85 | 234,200 |
Mar 11, 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 20.00 | 182,500 |
Mar 08, 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 20.42 | 258,000 |
Mar 07, 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 20.52 | 200,000 |
Mar 06, 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 19.56 | 242,500 |
Mar 05, 2024 | 19.47 | 19.73 | 18.99 | 19.09 | 19.09 | 248,000 |
Mar 04, 2024 | 19.03 | 20.24 | 18.86 | 19.55 | 19.55 | 435,900 |
Mar 01, 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 20.40 | 268,300 |
Feb 29, 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 20.17 | 114,400 |
Feb 28, 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 20.72 | 170,700 |
Feb 27, 2024 | 20.00 | 21.53 | 20.00 | 21.23 | 21.23 | 174,700 |
Feb 26, 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 19.99 | 83,500 |
Feb 23, 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 19.55 | 165,900 |
Feb 22, 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 19.20 | 111,600 |
Feb 21, 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 19.92 | 60,300 |
Feb 20, 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 20.27 | 58,200 |
Feb 16, 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 20.83 | 62,700 |
Feb 15, 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 20.88 | 88,000 |
Feb 14, 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 20.53 | 113,800 |
Feb 13, 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 20.01 | 118,400 |
Feb 12, 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 21.96 | 130,800 |
Feb 09, 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 21.44 | 89,600 |
Feb 08, 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 23.14 | 96,600 |
Feb 07, 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 23.32 | 61,700 |
Feb 06, 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 24.02 | 49,900 |
Feb 05, 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 24.53 | 49,800 |
Feb 02, 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 24.97 | 36,100 |
Feb 01, 2024 | 25.48 | 25.88 | 25.42 | 25.80 | 25.80 | 29,900 |
Jan 31, 2024 | 26.83 | 26.83 | 25.47 | 25.48 | 25.48 | 35,800 |
Jan 30, 2024 | 27.02 | 27.02 | 26.69 | 26.83 | 26.83 | 27,300 |
Jan 29, 2024 | 26.75 | 27.11 | 26.49 | 27.05 | 27.05 | 51,500 |
Jan 26, 2024 | 26.54 | 26.75 | 26.45 | 26.67 | 26.67 | 27,100 |
Jan 25, 2024 | 26.27 | 26.49 | 25.99 | 26.34 | 26.34 | 45,800 |
Jan 24, 2024 | 26.19 | 26.59 | 25.84 | 25.98 | 25.98 | 32,100 |
Jan 23, 2024 | 26.08 | 26.15 | 25.76 | 26.01 | 26.01 | 34,100 |
Jan 22, 2024 | 24.91 | 25.85 | 24.91 | 25.81 | 25.81 | 49,600 |
Jan 19, 2024 | 25.02 | 25.02 | 24.47 | 24.89 | 24.89 | 26,600 |
Jan 18, 2024 | 25.28 | 25.28 | 24.46 | 24.88 | 24.88 | 37,700 |
Jan 17, 2024 | 25.36 | 26.02 | 25.01 | 25.05 | 25.05 | 35,100 |
Jan 16, 2024 | 26.00 | 26.40 | 25.37 | 25.75 | 25.75 | 50,000 |
Jan 12, 2024 | 26.44 | 26.53 | 25.92 | 26.07 | 26.07 | 45,000 |
Jan 11, 2024 | 26.15 | 26.59 | 25.55 | 26.12 | 26.12 | 37,200 |
Jan 10, 2024 | 25.39 | 26.40 | 25.23 | 26.26 | 26.26 | 48,900 |
Jan 09, 2024 | 25.35 | 25.84 | 25.25 | 25.32 | 25.32 | 47,000 |
Jan 08, 2024 | 25.00 | 25.99 | 25.00 | 25.75 | 25.75 | 54,800 |
Jan 05, 2024 | 24.92 | 25.24 | 24.92 | 25.09 | 25.09 | 71,900 |
Jan 04, 2024 | 25.33 | 25.33 | 24.99 | 25.11 | 25.11 | 35,100 |
Jan 03, 2024 | 25.63 | 25.63 | 24.74 | 25.20 | 25.20 | 63,600 |
Jan 02, 2024 | 26.55 | 26.71 | 25.71 | 25.75 | 25.75 | 40,400 |
Dec 29, 2023 | 27.57 | 27.57 | 26.76 | 26.81 | 26.81 | 33,000 |
Dec 28, 2023 | 27.41 | 27.69 | 27.41 | 27.53 | 27.53 | 36,100 |
Dec 27, 2023 | 27.72 | 27.89 | 27.43 | 27.49 | 27.49 | 32,200 |
Dec 26, 2023 | 27.05 | 27.86 | 27.05 | 27.78 | 27.78 | 61,000 |
Dec 22, 2023 | 26.78 | 27.20 | 26.72 | 26.88 | 26.88 | 45,900 |
Dec 21, 2023 | 26.76 | 26.88 | 26.49 | 26.66 | 26.66 | 33,200 |
Dec 20, 2023 | 26.72 | 27.27 | 26.22 | 26.51 | 26.51 | 63,800 |
Dec 19, 2023 | 26.38 | 26.88 | 25.83 | 26.71 | 26.71 | 44,900 |
Dec 18, 2023 | 26.67 | 26.67 | 25.87 | 26.12 | 26.12 | 83,600 |
Dec 15, 2023 | 26.31 | 26.83 | 25.86 | 26.67 | 26.67 | 218,800 |
Dec 14, 2023 | 25.55 | 26.27 | 25.48 | 25.85 | 25.85 | 68,500 |
Dec 13, 2023 | 24.92 | 25.74 | 24.54 | 25.49 | 25.49 | 73,800 |
Dec 12, 2023 | 24.67 | 25.00 | 24.26 | 24.77 | 24.77 | 146,500 |
Dec 11, 2023 | 25.29 | 25.31 | 24.50 | 24.51 | 24.51 | 46,300 |
Dec 08, 2023 | 25.20 | 25.51 | 24.95 | 25.26 | 25.26 | 44,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |