Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.72 | 18.07 | 17.25 | 17.64 | 17.64 | 1,595,288 |
May 02, 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 17.36 | 2,644,300 |
May 01, 2024 | 17.19 | 17.73 | 16.92 | 17.24 | 17.24 | 1,571,500 |
Apr 30, 2024 | 17.01 | 17.33 | 16.84 | 17.19 | 17.19 | 1,114,400 |
Apr 29, 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 17.23 | 920,800 |
Apr 26, 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 17.14 | 970,000 |
Apr 25, 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 17.02 | 1,032,400 |
Apr 24, 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 17.36 | 924,900 |
Apr 23, 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 17.37 | 923,500 |
Apr 22, 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 17.14 | 1,218,500 |
Apr 19, 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 17.41 | 1,703,800 |
Apr 18, 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 17.34 | 1,504,700 |
Apr 17, 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 17.45 | 946,600 |
Apr 16, 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 17.62 | 1,279,100 |
Apr 15, 2024 | 18.00 | 18.08 | 17.40 | 17.69 | 17.69 | 2,195,900 |
Apr 12, 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 17.92 | 1,864,800 |
Apr 11, 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 18.47 | 1,375,400 |
Apr 10, 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 18.89 | 2,793,800 |
Apr 09, 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 18.43 | 5,041,300 |
Apr 08, 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 19.79 | 1,074,400 |
Apr 05, 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 19.55 | 1,393,600 |
Apr 04, 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 19.83 | 2,291,300 |
Apr 03, 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 20.62 | 947,800 |
Apr 02, 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 20.61 | 928,700 |
Apr 01, 2024 | 21.70 | 21.75 | 20.87 | 21.00 | 21.00 | 739,800 |
Mar 28, 2024 | 21.17 | 21.92 | 21.12 | 21.61 | 21.61 | 1,012,700 |
Mar 27, 2024 | 20.85 | 21.34 | 20.82 | 21.20 | 21.20 | 821,700 |
Mar 26, 2024 | 20.77 | 20.92 | 20.49 | 20.67 | 20.67 | 681,400 |
Mar 25, 2024 | 20.60 | 20.84 | 20.41 | 20.45 | 20.45 | 709,600 |
Mar 22, 2024 | 21.13 | 21.26 | 20.44 | 20.45 | 20.45 | 870,900 |
Mar 21, 2024 | 21.50 | 21.75 | 21.21 | 21.23 | 21.23 | 955,300 |
Mar 20, 2024 | 20.58 | 21.37 | 20.27 | 21.24 | 21.24 | 1,272,000 |
Mar 19, 2024 | 20.61 | 20.73 | 20.00 | 20.59 | 20.59 | 2,308,600 |
Mar 18, 2024 | 21.07 | 21.17 | 20.71 | 20.76 | 20.76 | 1,337,600 |
Mar 15, 2024 | 21.22 | 21.51 | 20.81 | 20.91 | 20.91 | 2,008,500 |
Mar 14, 2024 | 21.85 | 21.97 | 21.23 | 21.33 | 21.33 | 1,551,300 |
Mar 13, 2024 | 21.34 | 22.00 | 21.33 | 21.92 | 21.92 | 1,112,200 |
Mar 12, 2024 | 21.42 | 21.60 | 21.08 | 21.46 | 21.46 | 1,244,200 |
Mar 11, 2024 | 21.94 | 22.22 | 21.35 | 21.54 | 21.54 | 1,017,900 |
Mar 08, 2024 | 23.00 | 23.38 | 21.96 | 21.97 | 21.97 | 1,206,300 |
Mar 07, 2024 | 22.96 | 23.08 | 22.63 | 22.67 | 22.67 | 795,900 |
Mar 06, 2024 | 22.78 | 23.35 | 22.63 | 22.76 | 22.76 | 773,600 |
Mar 05, 2024 | 23.05 | 23.20 | 22.75 | 22.94 | 22.94 | 1,025,900 |
Mar 04, 2024 | 22.86 | 23.46 | 22.70 | 23.22 | 23.22 | 1,307,000 |
Mar 01, 2024 | 22.09 | 23.02 | 21.88 | 22.93 | 22.93 | 1,434,000 |
Feb 29, 2024 | 22.02 | 22.22 | 21.68 | 22.00 | 22.00 | 1,245,600 |
Feb 28, 2024 | 21.64 | 22.16 | 21.60 | 21.68 | 21.68 | 1,416,100 |
Feb 27, 2024 | 21.58 | 22.11 | 21.36 | 21.99 | 21.99 | 992,400 |
Feb 26, 2024 | 21.34 | 21.65 | 21.20 | 21.44 | 21.44 | 1,078,400 |
Feb 23, 2024 | 20.62 | 21.41 | 20.32 | 21.35 | 21.35 | 1,549,800 |
Feb 22, 2024 | 20.86 | 21.07 | 20.47 | 20.69 | 20.69 | 1,696,900 |
Feb 21, 2024 | 20.83 | 20.86 | 20.44 | 20.84 | 20.84 | 2,203,100 |
Feb 20, 2024 | 21.57 | 22.00 | 19.70 | 20.97 | 20.97 | 6,944,100 |
Feb 16, 2024 | 23.66 | 23.66 | 22.72 | 22.80 | 22.80 | 1,802,400 |
Feb 15, 2024 | 23.26 | 24.03 | 23.16 | 23.77 | 23.77 | 1,567,900 |
Feb 14, 2024 | 24.00 | 24.13 | 22.66 | 22.90 | 22.90 | 2,716,300 |
Feb 13, 2024 | 23.94 | 25.12 | 23.50 | 23.67 | 23.67 | 3,896,700 |
Feb 12, 2024 | 26.10 | 26.80 | 25.88 | 26.49 | 26.49 | 3,254,500 |
Feb 09, 2024 | 25.50 | 26.02 | 25.06 | 25.96 | 25.96 | 1,792,400 |
Feb 08, 2024 | 24.91 | 25.42 | 24.66 | 25.36 | 25.36 | 1,096,400 |
Feb 07, 2024 | 24.84 | 25.15 | 24.41 | 25.01 | 25.01 | 1,408,400 |
Feb 06, 2024 | 23.49 | 24.83 | 23.23 | 24.81 | 24.81 | 1,529,400 |
Feb 05, 2024 | 23.68 | 23.81 | 23.33 | 23.54 | 23.54 | 1,224,700 |
Feb 02, 2024 | 23.72 | 24.24 | 23.63 | 24.00 | 24.00 | 775,800 |
Feb 01, 2024 | 23.91 | 24.16 | 23.55 | 24.12 | 24.12 | 878,100 |
Jan 31, 2024 | 23.91 | 24.58 | 23.68 | 23.69 | 23.69 | 1,172,200 |
Jan 30, 2024 | 24.14 | 24.23 | 23.88 | 24.03 | 24.03 | 1,083,300 |
Jan 29, 2024 | 23.27 | 24.35 | 23.11 | 24.27 | 24.27 | 1,614,600 |
Jan 26, 2024 | 23.40 | 23.65 | 23.00 | 23.25 | 23.25 | 1,353,300 |
Jan 25, 2024 | 22.76 | 23.32 | 22.22 | 23.30 | 23.30 | 1,798,100 |
Jan 24, 2024 | 23.45 | 23.47 | 22.62 | 22.72 | 22.72 | 1,114,800 |
Jan 23, 2024 | 23.25 | 23.49 | 22.58 | 22.99 | 22.99 | 1,152,900 |
Jan 22, 2024 | 22.70 | 23.39 | 22.60 | 23.07 | 23.07 | 1,524,200 |
Jan 19, 2024 | 23.00 | 23.09 | 22.02 | 22.59 | 22.59 | 1,703,100 |
Jan 18, 2024 | 22.04 | 23.01 | 21.93 | 22.90 | 22.90 | 2,191,300 |
Jan 17, 2024 | 21.17 | 21.96 | 20.96 | 21.88 | 21.88 | 2,159,500 |
Jan 16, 2024 | 20.76 | 21.66 | 20.72 | 21.57 | 21.57 | 3,299,200 |
Jan 12, 2024 | 21.41 | 21.65 | 20.70 | 20.78 | 20.78 | 1,437,500 |
Jan 11, 2024 | 21.90 | 22.00 | 21.00 | 21.19 | 21.19 | 1,538,800 |
Jan 10, 2024 | 22.11 | 22.21 | 21.39 | 21.94 | 21.94 | 1,317,500 |
Jan 09, 2024 | 21.09 | 22.47 | 21.07 | 22.08 | 22.08 | 1,935,000 |
Jan 08, 2024 | 21.00 | 21.55 | 20.84 | 21.37 | 21.37 | 1,079,300 |
Jan 05, 2024 | 20.82 | 21.26 | 20.70 | 20.96 | 20.96 | 1,340,400 |
Jan 04, 2024 | 20.96 | 21.30 | 20.87 | 21.01 | 21.01 | 846,500 |
Jan 03, 2024 | 21.93 | 21.93 | 20.83 | 21.00 | 21.00 | 2,061,400 |
Jan 02, 2024 | 21.86 | 23.15 | 21.65 | 22.22 | 22.22 | 1,377,900 |
Dec 29, 2023 | 22.54 | 22.66 | 22.19 | 22.24 | 22.24 | 952,100 |
Dec 28, 2023 | 22.50 | 22.95 | 22.29 | 22.54 | 22.54 | 977,600 |
Dec 27, 2023 | 23.07 | 23.17 | 22.36 | 22.50 | 22.50 | 893,700 |
Dec 26, 2023 | 22.89 | 23.24 | 22.64 | 23.00 | 23.00 | 1,025,400 |
Dec 22, 2023 | 22.81 | 23.12 | 22.59 | 22.72 | 22.72 | 909,700 |
Dec 21, 2023 | 22.20 | 22.77 | 21.94 | 22.74 | 22.74 | 1,382,500 |
Dec 20, 2023 | 22.80 | 22.91 | 21.80 | 21.81 | 21.81 | 1,147,300 |
Dec 19, 2023 | 22.64 | 23.42 | 22.64 | 22.94 | 22.94 | 1,108,600 |
Dec 18, 2023 | 22.88 | 23.05 | 22.34 | 22.35 | 22.35 | 1,267,100 |
Dec 15, 2023 | 23.14 | 23.28 | 22.70 | 22.83 | 22.83 | 1,875,900 |
Dec 14, 2023 | 22.69 | 23.66 | 22.68 | 23.09 | 23.09 | 2,070,000 |
Dec 13, 2023 | 20.89 | 22.11 | 20.64 | 22.02 | 22.02 | 1,721,300 |
Dec 12, 2023 | 21.49 | 21.60 | 20.66 | 20.90 | 20.90 | 1,483,600 |
Dec 11, 2023 | 21.64 | 22.20 | 21.32 | 21.54 | 21.54 | 1,827,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |