Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.99 | 18.27 | 17.59 | 17.75 | 17.75 | 108,496 |
Apr 23, 2024 | 17.60 | 18.19 | 17.60 | 17.87 | 17.87 | 96,900 |
Apr 22, 2024 | 17.80 | 18.00 | 17.68 | 17.71 | 17.71 | 85,500 |
Apr 19, 2024 | 17.72 | 18.09 | 17.57 | 17.83 | 17.83 | 203,200 |
Apr 18, 2024 | 17.94 | 18.09 | 17.66 | 17.78 | 17.78 | 180,800 |
Apr 17, 2024 | 18.02 | 18.22 | 17.71 | 17.93 | 17.93 | 193,800 |
Apr 16, 2024 | 17.72 | 18.27 | 17.37 | 17.90 | 17.90 | 216,400 |
Apr 15, 2024 | 18.25 | 18.26 | 17.68 | 17.99 | 17.99 | 249,800 |
Apr 12, 2024 | 18.89 | 19.10 | 18.12 | 18.20 | 18.20 | 196,500 |
Apr 11, 2024 | 19.03 | 19.09 | 18.63 | 18.96 | 18.96 | 153,800 |
Apr 10, 2024 | 18.99 | 19.27 | 18.79 | 19.02 | 19.02 | 136,100 |
Apr 09, 2024 | 18.65 | 19.48 | 18.57 | 19.25 | 19.25 | 159,200 |
Apr 08, 2024 | 18.95 | 18.96 | 18.50 | 18.69 | 18.69 | 230,200 |
Apr 05, 2024 | 19.45 | 19.46 | 18.79 | 18.95 | 18.95 | 221,600 |
Apr 04, 2024 | 19.93 | 20.14 | 19.33 | 19.43 | 19.43 | 259,600 |
Apr 03, 2024 | 20.10 | 20.38 | 19.67 | 19.73 | 19.73 | 218,600 |
Apr 02, 2024 | 20.87 | 20.89 | 20.20 | 20.42 | 20.42 | 155,100 |
Apr 01, 2024 | 21.06 | 21.06 | 20.45 | 20.93 | 20.93 | 152,200 |
Mar 28, 2024 | 21.59 | 21.59 | 21.05 | 21.16 | 21.16 | 104,100 |
Mar 27, 2024 | 21.50 | 21.73 | 21.29 | 21.47 | 21.47 | 119,000 |
Mar 26, 2024 | 21.64 | 21.84 | 21.34 | 21.43 | 21.43 | 134,400 |
Mar 25, 2024 | 21.84 | 22.13 | 21.50 | 21.56 | 21.56 | 104,100 |
Mar 22, 2024 | 21.86 | 22.20 | 21.49 | 21.70 | 21.70 | 174,700 |
Mar 21, 2024 | 21.44 | 22.38 | 21.44 | 22.04 | 22.04 | 218,100 |
Mar 20, 2024 | 20.17 | 21.84 | 20.07 | 21.43 | 21.43 | 284,000 |
Mar 19, 2024 | 19.99 | 20.28 | 19.76 | 20.18 | 20.18 | 199,100 |
Mar 18, 2024 | 20.11 | 20.38 | 19.78 | 19.78 | 19.78 | 128,900 |
Mar 15, 2024 | 20.04 | 20.56 | 20.02 | 20.12 | 20.12 | 364,400 |
Mar 14, 2024 | 20.67 | 20.79 | 20.15 | 20.31 | 20.31 | 99,700 |
Mar 13, 2024 | 20.54 | 21.12 | 20.43 | 20.74 | 20.74 | 116,300 |
Mar 12, 2024 | 20.51 | 20.80 | 20.17 | 20.44 | 20.44 | 210,800 |
Mar 11, 2024 | 19.79 | 21.01 | 19.58 | 20.59 | 20.59 | 214,400 |
Mar 08, 2024 | 20.25 | 20.40 | 19.69 | 19.71 | 19.71 | 160,000 |
Mar 07, 2024 | 20.63 | 20.84 | 20.33 | 20.33 | 20.33 | 67,000 |
Mar 06, 2024 | 20.15 | 20.70 | 20.00 | 20.56 | 20.56 | 104,100 |
Mar 05, 2024 | 20.65 | 20.90 | 20.26 | 20.46 | 20.46 | 181,100 |
Mar 04, 2024 | 20.62 | 21.06 | 20.44 | 20.84 | 20.84 | 137,300 |
Mar 01, 2024 | 20.13 | 20.65 | 19.39 | 20.59 | 20.59 | 286,600 |
Feb 29, 2024 | 20.50 | 20.50 | 19.83 | 20.29 | 20.29 | 379,000 |
Feb 28, 2024 | 20.07 | 20.78 | 19.78 | 20.47 | 20.47 | 293,300 |
Feb 27, 2024 | 19.40 | 20.00 | 19.25 | 19.93 | 19.93 | 209,200 |
Feb 26, 2024 | 19.57 | 19.57 | 18.99 | 19.35 | 19.35 | 188,400 |
Feb 23, 2024 | 19.41 | 19.59 | 18.89 | 19.56 | 19.56 | 126,000 |
Feb 22, 2024 | 19.95 | 19.98 | 19.33 | 19.56 | 19.56 | 128,800 |
Feb 21, 2024 | 19.31 | 20.11 | 19.26 | 19.85 | 19.85 | 157,100 |
Feb 20, 2024 | 19.83 | 19.83 | 19.10 | 19.36 | 19.36 | 229,000 |
Feb 16, 2024 | 19.86 | 20.63 | 19.72 | 19.99 | 19.99 | 127,100 |
Feb 15, 2024 | 19.35 | 20.18 | 19.18 | 20.04 | 20.04 | 89,400 |
Feb 14, 2024 | 19.11 | 19.58 | 19.09 | 19.41 | 19.41 | 128,700 |
Feb 13, 2024 | 19.12 | 19.38 | 18.78 | 19.25 | 19.25 | 201,200 |
Feb 12, 2024 | 20.40 | 20.59 | 19.38 | 19.54 | 19.54 | 187,000 |
Feb 09, 2024 | 19.30 | 19.95 | 18.19 | 19.78 | 19.78 | 249,800 |
Feb 08, 2024 | 20.13 | 20.13 | 19.31 | 19.50 | 19.50 | 182,600 |
Feb 07, 2024 | 20.01 | 20.26 | 19.66 | 20.08 | 20.08 | 187,700 |
Feb 06, 2024 | 20.15 | 20.45 | 19.94 | 20.26 | 20.26 | 179,400 |
Feb 05, 2024 | 20.15 | 20.39 | 19.91 | 20.25 | 20.25 | 140,500 |
Feb 02, 2024 | 21.01 | 21.01 | 20.06 | 20.20 | 20.20 | 116,900 |
Feb 01, 2024 | 20.89 | 21.28 | 20.53 | 21.10 | 21.10 | 107,800 |
Jan 31, 2024 | 20.78 | 20.94 | 20.68 | 20.80 | 20.80 | 291,600 |
Jan 30, 2024 | 20.67 | 21.05 | 20.35 | 20.84 | 20.84 | 157,400 |
Jan 29, 2024 | 20.74 | 21.07 | 20.45 | 20.68 | 20.68 | 72,900 |
Jan 26, 2024 | 20.88 | 21.32 | 20.70 | 20.92 | 20.92 | 125,200 |
Jan 25, 2024 | 21.13 | 21.41 | 20.99 | 21.07 | 21.07 | 61,000 |
Jan 24, 2024 | 21.84 | 22.07 | 20.81 | 21.02 | 21.02 | 172,700 |
Jan 23, 2024 | 21.60 | 21.64 | 21.44 | 21.52 | 21.52 | 83,400 |
Jan 22, 2024 | 21.84 | 21.84 | 21.41 | 21.50 | 21.50 | 135,000 |
Jan 19, 2024 | 21.21 | 21.56 | 20.10 | 21.51 | 21.51 | 302,300 |
Jan 18, 2024 | 22.91 | 22.91 | 21.02 | 21.20 | 21.20 | 171,600 |
Jan 17, 2024 | 22.41 | 22.65 | 22.30 | 22.52 | 22.52 | 104,800 |
Jan 16, 2024 | 23.70 | 23.70 | 22.87 | 22.95 | 22.95 | 146,600 |
Jan 15, 2024 | 22.95 | 24.28 | 22.94 | 23.98 | 23.98 | 66,200 |
Jan 12, 2024 | 23.24 | 23.67 | 22.85 | 23.14 | 23.14 | 131,300 |
Jan 11, 2024 | 24.28 | 24.28 | 22.31 | 23.08 | 23.08 | 347,200 |
Jan 10, 2024 | 24.50 | 25.59 | 24.14 | 24.52 | 24.52 | 231,900 |
Jan 09, 2024 | 23.89 | 24.59 | 23.88 | 24.51 | 24.51 | 113,000 |
Jan 08, 2024 | 23.26 | 24.16 | 23.26 | 24.11 | 24.11 | 121,400 |
Jan 05, 2024 | 22.39 | 23.52 | 22.30 | 23.40 | 23.40 | 177,000 |
Jan 04, 2024 | 22.25 | 22.70 | 22.16 | 22.52 | 22.52 | 82,200 |
Jan 03, 2024 | 22.23 | 23.07 | 22.23 | 22.55 | 22.55 | 114,000 |
Jan 02, 2024 | 23.13 | 23.59 | 22.25 | 22.61 | 22.61 | 140,700 |
Dec 29, 2023 | 23.43 | 23.75 | 23.19 | 23.48 | 23.48 | 68,600 |
Dec 28, 2023 | 23.51 | 23.83 | 23.30 | 23.53 | 23.53 | 61,700 |
Dec 27, 2023 | 24.09 | 24.73 | 23.67 | 23.68 | 23.68 | 126,500 |
Dec 22, 2023 | 24.53 | 24.53 | 23.62 | 24.12 | 24.12 | 213,500 |
Dec 21, 2023 | 24.86 | 25.50 | 24.48 | 24.50 | 24.50 | 230,500 |
Dec 20, 2023 | 24.78 | 26.00 | 24.53 | 24.82 | 24.82 | 429,700 |
Dec 19, 2023 | 22.38 | 24.95 | 22.19 | 24.94 | 24.94 | 475,900 |
Dec 18, 2023 | 21.68 | 22.49 | 21.42 | 22.29 | 22.29 | 261,400 |
Dec 15, 2023 | 20.99 | 21.36 | 20.49 | 21.34 | 21.34 | 444,300 |
Dec 14, 2023 | 20.63 | 20.93 | 20.38 | 20.89 | 20.89 | 239,000 |
Dec 13, 2023 | 18.87 | 20.34 | 18.57 | 20.24 | 20.24 | 220,500 |
Dec 12, 2023 | 19.02 | 19.11 | 18.70 | 19.11 | 19.11 | 177,200 |
Dec 11, 2023 | 19.33 | 19.33 | 18.86 | 19.28 | 19.28 | 204,500 |
Dec 08, 2023 | 20.00 | 20.41 | 19.43 | 19.59 | 19.59 | 134,100 |
Dec 07, 2023 | 21.02 | 21.02 | 19.93 | 20.02 | 20.02 | 171,800 |
Dec 06, 2023 | 22.46 | 22.75 | 21.07 | 21.09 | 21.09 | 185,800 |
Dec 05, 2023 | 22.08 | 22.26 | 21.66 | 22.24 | 22.24 | 168,700 |
Dec 04, 2023 | 21.48 | 22.65 | 21.48 | 22.01 | 22.01 | 155,500 |
Dec 01, 2023 | 20.68 | 22.05 | 20.68 | 21.91 | 21.91 | 166,800 |
Nov 30, 2023 | 22.12 | 22.25 | 20.73 | 20.76 | 20.76 | 219,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |