Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.69 | 11,751 |
May 02, 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 18.75 | 14,400 |
May 01, 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 18.85 | 16,000 |
Apr 30, 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 18.56 | 36,700 |
Apr 29, 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 19.34 | 16,700 |
Apr 26, 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 19.30 | 22,900 |
Apr 25, 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19.15 | 19,600 |
Apr 24, 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 18.74 | 7,900 |
Apr 23, 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 18.73 | 16,900 |
Apr 22, 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 18.36 | 38,700 |
Apr 19, 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 19.15 | 15,500 |
Apr 18, 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 19.04 | 42,600 |
Apr 17, 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 18.89 | 22,000 |
Apr 16, 2024 | 18.40 | 18.68 | 18.25 | 18.53 | 18.53 | 50,800 |
Apr 15, 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 18.68 | 26,800 |
Apr 12, 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 18.75 | 48,400 |
Apr 11, 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 19.20 | 25,900 |
Apr 10, 2024 | 18.63 | 19.09 | 18.41 | 18.85 | 18.85 | 24,800 |
Apr 09, 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 19.14 | 39,200 |
Apr 08, 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 18.88 | 25,500 |
Apr 05, 2024 | 18.45 | 19.00 | 18.43 | 18.86 | 18.86 | 42,600 |
Apr 04, 2024 | 18.59 | 18.76 | 18.35 | 18.40 | 18.40 | 25,500 |
Apr 03, 2024 | 18.27 | 18.71 | 18.24 | 18.71 | 18.71 | 28,700 |
Apr 02, 2024 | 18.07 | 18.25 | 17.95 | 18.23 | 18.23 | 31,600 |
Apr 01, 2024 | 18.20 | 18.20 | 17.88 | 18.00 | 18.00 | 39,400 |
Mar 28, 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 17.82 | 54,600 |
Mar 27, 2024 | 16.93 | 17.49 | 16.93 | 17.44 | 17.44 | 18,800 |
Mar 26, 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 16.92 | 28,600 |
Mar 25, 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 16.90 | 12,500 |
Mar 22, 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 16.73 | 12,600 |
Mar 21, 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 17.00 | 12,800 |
Mar 20, 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17.16 | 17,200 |
Mar 19, 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 16.26 | 11,500 |
Mar 18, 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 16.58 | 24,600 |
Mar 15, 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 16.78 | 25,000 |
Mar 14, 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 16.70 | 5,700 |
Mar 13, 2024 | 16.70 | 16.98 | 16.70 | 16.92 | 16.92 | 18,800 |
Mar 12, 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 16.61 | 9,300 |
Mar 11, 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 16.69 | 31,500 |
Mar 08, 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 16.52 | 51,000 |
Mar 07, 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 16.52 | 31,200 |
Mar 06, 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 16.20 | 41,400 |
Mar 05, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 15.89 | 29,800 |
Mar 04, 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 15.79 | 67,800 |
Mar 01, 2024 | 14.63 | 15.17 | 14.57 | 15.14 | 15.14 | 39,900 |
Feb 29, 2024 | 14.43 | 14.60 | 14.32 | 14.52 | 14.52 | 40,100 |
Feb 28, 2024 | 14.36 | 14.36 | 14.14 | 14.21 | 14.21 | 20,900 |
Feb 27, 2024 | 14.46 | 14.46 | 14.30 | 14.32 | 14.32 | 15,700 |
Feb 26, 2024 | 14.50 | 14.50 | 14.33 | 14.47 | 14.47 | 15,200 |
Feb 23, 2024 | 14.60 | 14.70 | 14.31 | 14.67 | 14.67 | 46,400 |
Feb 22, 2024 | 14.68 | 14.68 | 14.50 | 14.51 | 14.51 | 23,200 |
Feb 21, 2024 | 14.94 | 14.94 | 14.57 | 14.74 | 14.74 | 14,500 |
Feb 20, 2024 | 15.09 | 15.10 | 14.89 | 14.92 | 14.92 | 30,800 |
Feb 16, 2024 | 14.91 | 15.13 | 14.91 | 15.02 | 15.02 | 13,000 |
Feb 15, 2024 | 14.87 | 15.15 | 14.87 | 14.98 | 14.98 | 21,800 |
Feb 14, 2024 | 14.54 | 14.61 | 14.47 | 14.55 | 14.55 | 23,700 |
Feb 13, 2024 | 15.06 | 15.06 | 14.43 | 14.55 | 14.55 | 28,900 |
Feb 12, 2024 | 15.40 | 15.58 | 15.40 | 15.48 | 15.48 | 8,500 |
Feb 09, 2024 | 15.57 | 15.57 | 15.00 | 15.40 | 15.40 | 11,200 |
Feb 08, 2024 | 15.63 | 15.63 | 15.49 | 15.51 | 15.51 | 57,200 |
Feb 07, 2024 | 15.66 | 15.73 | 15.61 | 15.61 | 15.61 | 12,100 |
Feb 06, 2024 | 15.64 | 15.74 | 15.56 | 15.69 | 15.69 | 16,700 |
Feb 05, 2024 | 15.81 | 15.81 | 15.41 | 15.60 | 15.60 | 29,200 |
Feb 02, 2024 | 15.96 | 16.01 | 15.83 | 15.94 | 15.94 | 19,100 |
Feb 01, 2024 | 16.17 | 16.51 | 16.16 | 16.45 | 16.45 | 25,200 |
Jan 31, 2024 | 16.21 | 16.36 | 15.97 | 15.98 | 15.98 | 17,100 |
Jan 30, 2024 | 16.26 | 16.26 | 15.93 | 16.06 | 16.06 | 16,100 |
Jan 29, 2024 | 16.16 | 16.23 | 15.82 | 16.15 | 16.15 | 23,800 |
Jan 26, 2024 | 16.13 | 16.26 | 15.93 | 16.09 | 16.09 | 11,900 |
Jan 25, 2024 | 15.98 | 16.15 | 15.97 | 16.09 | 16.09 | 17,300 |
Jan 24, 2024 | 16.32 | 16.38 | 15.76 | 15.76 | 15.76 | 19,900 |
Jan 23, 2024 | 15.94 | 16.06 | 15.82 | 16.04 | 16.04 | 31,200 |
Jan 22, 2024 | 15.75 | 15.85 | 15.66 | 15.80 | 15.80 | 10,500 |
Jan 19, 2024 | 15.98 | 15.98 | 15.69 | 15.88 | 15.88 | 6,400 |
Jan 18, 2024 | 15.96 | 15.96 | 15.77 | 15.84 | 15.84 | 7,600 |
Jan 17, 2024 | 15.81 | 15.95 | 15.64 | 15.75 | 15.75 | 41,200 |
Jan 16, 2024 | 16.35 | 16.35 | 16.01 | 16.03 | 16.03 | 72,900 |
Jan 12, 2024 | 16.52 | 16.79 | 16.26 | 16.58 | 16.58 | 89,000 |
Jan 11, 2024 | 16.23 | 16.27 | 15.78 | 16.00 | 16.00 | 26,200 |
Jan 10, 2024 | 16.20 | 16.27 | 16.12 | 16.24 | 16.24 | 6,700 |
Jan 09, 2024 | 16.26 | 16.26 | 16.05 | 16.18 | 16.18 | 13,700 |
Jan 08, 2024 | 16.12 | 16.35 | 16.08 | 16.25 | 16.25 | 61,400 |
Jan 05, 2024 | 16.31 | 16.66 | 16.25 | 16.34 | 16.34 | 43,000 |
Jan 04, 2024 | 16.25 | 16.42 | 16.25 | 16.35 | 16.35 | 52,400 |
Jan 03, 2024 | 16.39 | 16.39 | 16.12 | 16.35 | 16.35 | 14,700 |
Jan 02, 2024 | 17.00 | 17.16 | 16.70 | 16.70 | 16.70 | 50,000 |
Dec 29, 2023 | 17.00 | 17.05 | 16.76 | 17.00 | 17.00 | 53,800 |
Dec 28, 2023 | 17.60 | 17.60 | 17.13 | 17.13 | 17.13 | 28,400 |
Dec 27, 2023 | 17.50 | 17.74 | 17.43 | 17.59 | 17.59 | 15,000 |
Dec 26, 2023 | 17.40 | 17.40 | 17.28 | 17.39 | 17.39 | 12,100 |
Dec 22, 2023 | 17.43 | 17.77 | 17.33 | 17.33 | 17.33 | 59,000 |
Dec 21, 2023 | 17.32 | 17.40 | 17.26 | 17.38 | 17.38 | 17,700 |
Dec 20, 2023 | 17.30 | 17.42 | 17.09 | 17.09 | 17.09 | 18,700 |
Dec 19, 2023 | 17.09 | 17.49 | 17.09 | 17.42 | 17.42 | 32,900 |
Dec 18, 2023 | 16.85 | 16.95 | 16.68 | 16.85 | 16.85 | 18,200 |
Dec 15, 2023 | 16.83 | 16.96 | 16.74 | 16.77 | 16.77 | 7,000 |
Dec 14, 2023 | 16.71 | 17.36 | 16.71 | 16.93 | 16.93 | 85,400 |
Dec 13, 2023 | 15.57 | 16.63 | 15.57 | 16.52 | 16.52 | 44,800 |
Dec 12, 2023 | 16.17 | 16.17 | 15.60 | 15.71 | 15.71 | 34,300 |
Dec 11, 2023 | 16.03 | 16.13 | 15.95 | 16.13 | 16.13 | 39,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |