Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.54 | 19.66 | 19.41 | 19.66 | 19.66 | 310,802 |
Apr 24, 2024 | 20.15 | 20.20 | 19.87 | 20.07 | 20.07 | 381,200 |
Apr 23, 2024 | 19.78 | 20.10 | 19.74 | 20.07 | 20.07 | 427,600 |
Apr 22, 2024 | 19.45 | 19.81 | 19.28 | 19.59 | 19.59 | 501,700 |
Apr 19, 2024 | 19.59 | 19.67 | 19.16 | 19.27 | 19.27 | 585,800 |
Apr 18, 2024 | 19.79 | 19.95 | 19.54 | 19.62 | 19.62 | 425,400 |
Apr 17, 2024 | 20.14 | 20.14 | 19.60 | 19.75 | 19.75 | 561,700 |
Apr 16, 2024 | 20.05 | 20.15 | 19.84 | 19.95 | 19.95 | 575,900 |
Apr 15, 2024 | 20.87 | 20.88 | 19.96 | 20.03 | 20.03 | 628,000 |
Apr 12, 2024 | 20.84 | 20.94 | 20.40 | 20.51 | 20.51 | 591,100 |
Apr 11, 2024 | 20.95 | 21.25 | 20.68 | 21.15 | 21.15 | 178,700 |
Apr 10, 2024 | 20.79 | 20.99 | 20.67 | 20.84 | 20.84 | 345,400 |
Apr 09, 2024 | 21.36 | 21.38 | 20.87 | 21.26 | 21.26 | 275,300 |
Apr 08, 2024 | 21.27 | 21.31 | 21.17 | 21.20 | 21.20 | 123,000 |
Apr 05, 2024 | 20.87 | 21.36 | 20.84 | 21.21 | 21.21 | 228,700 |
Apr 04, 2024 | 21.62 | 21.65 | 20.76 | 20.77 | 20.77 | 297,300 |
Apr 03, 2024 | 21.16 | 21.44 | 21.16 | 21.30 | 21.30 | 194,200 |
Apr 02, 2024 | 21.24 | 21.27 | 21.08 | 21.25 | 21.25 | 367,000 |
Apr 01, 2024 | 21.69 | 21.71 | 21.46 | 21.57 | 21.57 | 132,600 |
Mar 28, 2024 | 21.63 | 21.74 | 21.61 | 21.65 | 21.65 | 105,100 |
Mar 27, 2024 | 21.54 | 21.62 | 21.34 | 21.61 | 21.61 | 112,600 |
Mar 26, 2024 | 21.51 | 21.51 | 21.28 | 21.28 | 21.28 | 88,400 |
Mar 25, 2024 | 21.41 | 21.47 | 21.38 | 21.39 | 21.39 | 162,800 |
Mar 22, 2024 | 21.57 | 21.62 | 21.50 | 21.55 | 21.55 | 116,000 |
Mar 21, 2024 | 21.69 | 21.76 | 21.60 | 21.60 | 21.60 | 183,700 |
Mar 20, 2024 | 21.10 | 21.47 | 21.04 | 21.44 | 21.44 | 311,200 |
Mar 19, 2024 | 20.78 | 21.10 | 20.72 | 21.07 | 21.07 | 136,400 |
Mar 18, 2024 | 20.92 | 21.06 | 20.82 | 20.83 | 20.83 | 226,100 |
Mar 15, 2024 | 20.65 | 20.75 | 20.50 | 20.56 | 20.56 | 307,000 |
Mar 14, 2024 | 21.09 | 21.09 | 20.66 | 20.91 | 20.91 | 563,000 |
Mar 13, 2024 | 21.08 | 21.12 | 20.89 | 21.01 | 21.01 | 227,100 |
Mar 12, 2024 | 20.80 | 21.12 | 20.64 | 21.10 | 21.10 | 609,900 |
Mar 11, 2024 | 20.59 | 20.67 | 20.42 | 20.64 | 20.64 | 395,000 |
Mar 08, 2024 | 20.99 | 21.20 | 20.63 | 20.69 | 20.69 | 626,500 |
Mar 07, 2024 | 20.80 | 21.01 | 20.73 | 20.96 | 20.96 | 197,200 |
Mar 06, 2024 | 20.59 | 20.71 | 20.44 | 20.55 | 20.55 | 650,200 |
Mar 05, 2024 | 20.59 | 20.62 | 20.16 | 20.34 | 20.34 | 334,700 |
Mar 04, 2024 | 20.76 | 20.91 | 20.75 | 20.76 | 20.76 | 142,800 |
Mar 01, 2024 | 20.57 | 20.83 | 20.48 | 20.82 | 20.82 | 178,400 |
Feb 29, 2024 | 20.44 | 20.57 | 20.23 | 20.53 | 20.53 | 240,100 |
Feb 28, 2024 | 20.23 | 20.34 | 20.20 | 20.27 | 20.27 | 80,900 |
Feb 27, 2024 | 20.33 | 20.37 | 20.19 | 20.36 | 20.36 | 164,400 |
Feb 26, 2024 | 20.46 | 20.50 | 20.29 | 20.30 | 20.30 | 141,100 |
Feb 23, 2024 | 20.54 | 20.62 | 20.40 | 20.47 | 20.47 | 176,400 |
Feb 22, 2024 | 20.12 | 20.49 | 20.07 | 20.42 | 20.42 | 375,100 |
Feb 21, 2024 | 19.48 | 19.63 | 19.34 | 19.62 | 19.62 | 140,300 |
Feb 20, 2024 | 19.67 | 19.71 | 19.42 | 19.58 | 19.58 | 310,800 |
Feb 16, 2024 | 19.99 | 20.07 | 19.76 | 19.81 | 19.81 | 259,300 |
Feb 15, 2024 | 19.82 | 20.02 | 19.77 | 20.02 | 20.02 | 99,500 |
Feb 14, 2024 | 19.63 | 19.78 | 19.43 | 19.78 | 19.78 | 210,000 |
Feb 13, 2024 | 19.43 | 19.55 | 19.15 | 19.41 | 19.41 | 311,000 |
Feb 12, 2024 | 20.00 | 20.16 | 19.94 | 19.96 | 19.96 | 92,100 |
Feb 09, 2024 | 19.81 | 20.01 | 19.81 | 20.00 | 20.00 | 200,600 |
Feb 08, 2024 | 19.77 | 19.79 | 19.70 | 19.78 | 19.78 | 75,900 |
Feb 07, 2024 | 19.61 | 19.78 | 19.57 | 19.75 | 19.75 | 168,600 |
Feb 06, 2024 | 19.42 | 19.47 | 19.31 | 19.45 | 19.45 | 114,400 |
Feb 05, 2024 | 19.43 | 19.46 | 19.17 | 19.36 | 19.36 | 283,200 |
Feb 02, 2024 | 19.12 | 19.60 | 19.10 | 19.49 | 19.49 | 301,500 |
Feb 01, 2024 | 18.68 | 19.09 | 18.68 | 19.09 | 19.09 | 261,700 |
Jan 31, 2024 | 19.07 | 19.10 | 18.64 | 18.69 | 18.69 | 383,200 |
Jan 30, 2024 | 19.24 | 19.30 | 19.20 | 19.25 | 19.25 | 135,900 |
Jan 29, 2024 | 19.02 | 19.29 | 18.97 | 19.28 | 19.28 | 99,100 |
Jan 26, 2024 | 19.01 | 19.10 | 18.92 | 18.98 | 18.98 | 117,200 |
Jan 25, 2024 | 18.99 | 19.04 | 18.84 | 19.02 | 19.02 | 118,900 |
Jan 24, 2024 | 19.02 | 19.11 | 18.83 | 18.83 | 18.83 | 205,000 |
Jan 23, 2024 | 18.73 | 18.83 | 18.67 | 18.82 | 18.82 | 138,700 |
Jan 22, 2024 | 18.76 | 18.83 | 18.66 | 18.71 | 18.71 | 179,900 |
Jan 19, 2024 | 18.26 | 18.64 | 18.22 | 18.62 | 18.62 | 284,200 |
Jan 18, 2024 | 18.01 | 18.21 | 17.89 | 18.20 | 18.20 | 227,400 |
Jan 17, 2024 | 17.85 | 17.92 | 17.70 | 17.90 | 17.90 | 243,900 |
Jan 16, 2024 | 18.05 | 18.20 | 17.95 | 18.08 | 18.08 | 237,400 |
Jan 15, 2024 | 18.27 | 18.27 | 18.19 | 18.23 | 18.23 | 2,400 |
Jan 12, 2024 | 18.32 | 18.36 | 18.11 | 18.23 | 18.23 | 113,700 |
Jan 11, 2024 | 18.29 | 18.34 | 17.90 | 18.21 | 18.21 | 247,400 |
Jan 10, 2024 | 18.06 | 18.29 | 18.03 | 18.24 | 18.24 | 227,300 |
Jan 09, 2024 | 17.89 | 18.10 | 17.85 | 18.04 | 18.04 | 205,800 |
Jan 08, 2024 | 17.62 | 18.09 | 17.62 | 18.09 | 18.09 | 308,600 |
Jan 05, 2024 | 17.55 | 17.78 | 17.49 | 17.59 | 17.59 | 382,700 |
Jan 04, 2024 | 17.62 | 17.83 | 17.54 | 17.54 | 17.54 | 137,100 |
Jan 03, 2024 | 17.80 | 17.86 | 17.65 | 17.67 | 17.67 | 277,100 |
Jan 02, 2024 | 17.85 | 18.05 | 17.81 | 17.97 | 17.97 | 414,100 |
Dec 29, 2023 | 18.26 | 18.31 | 18.05 | 18.18 | 18.18 | 215,900 |
Dec 28, 2023 | 18.32 | 18.36 | 18.27 | 18.29 | 18.29 | 157,600 |
Dec 27, 2023 | 18.23 | 18.30 | 18.18 | 18.29 | 18.29 | 228,500 |
Dec 22, 2023 | 18.09 | 18.21 | 17.94 | 18.07 | 18.07 | 207,600 |
Dec 21, 2023 | 17.90 | 18.04 | 17.75 | 18.02 | 18.02 | 237,900 |
Dec 20, 2023 | 18.15 | 18.28 | 17.68 | 17.68 | 17.68 | 315,000 |
Dec 19, 2023 | 18.03 | 18.21 | 18.03 | 18.21 | 18.21 | 120,900 |
Dec 18, 2023 | 17.94 | 18.07 | 17.92 | 18.00 | 18.00 | 137,300 |
Dec 15, 2023 | 17.82 | 17.90 | 17.74 | 17.86 | 17.86 | 277,400 |
Dec 14, 2023 | 17.90 | 18.00 | 17.68 | 17.83 | 17.83 | 299,500 |
Dec 13, 2023 | 17.30 | 17.77 | 17.30 | 17.75 | 17.75 | 230,200 |
Dec 12, 2023 | 17.13 | 17.29 | 17.04 | 17.28 | 17.28 | 130,600 |
Dec 11, 2023 | 16.96 | 17.15 | 16.96 | 17.15 | 17.15 | 104,300 |
Dec 08, 2023 | 16.83 | 17.04 | 16.82 | 17.01 | 17.01 | 246,900 |
Dec 07, 2023 | 16.76 | 16.91 | 16.72 | 16.87 | 16.87 | 86,200 |
Dec 06, 2023 | 16.91 | 16.92 | 16.60 | 16.60 | 16.60 | 202,500 |
Dec 05, 2023 | 16.66 | 16.83 | 16.64 | 16.74 | 16.74 | 163,700 |
Dec 04, 2023 | 16.70 | 16.79 | 16.61 | 16.78 | 16.78 | 191,200 |
Dec 01, 2023 | 16.71 | 16.99 | 16.68 | 16.95 | 16.95 | 289,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |