Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.31 | 19.71 | 19.27 | 19.55 | 19.55 | 316,400 |
Apr 25, 2024 | 19.20 | 19.51 | 19.01 | 19.15 | 19.15 | 446,700 |
Apr 24, 2024 | 19.27 | 19.73 | 19.20 | 19.65 | 19.65 | 396,800 |
Apr 23, 2024 | 19.14 | 19.66 | 19.06 | 19.27 | 19.27 | 326,800 |
Apr 22, 2024 | 18.70 | 19.26 | 18.66 | 19.15 | 19.15 | 407,700 |
Apr 19, 2024 | 18.43 | 18.65 | 18.31 | 18.60 | 18.60 | 581,200 |
Apr 18, 2024 | 18.50 | 18.85 | 18.14 | 18.51 | 18.51 | 512,300 |
Apr 17, 2024 | 18.35 | 18.58 | 18.28 | 18.50 | 18.50 | 379,600 |
Apr 16, 2024 | 17.73 | 18.25 | 17.60 | 18.14 | 18.14 | 323,200 |
Apr 15, 2024 | 18.10 | 18.19 | 17.68 | 17.85 | 17.85 | 657,000 |
Apr 12, 2024 | 18.33 | 18.40 | 17.95 | 18.06 | 18.06 | 625,500 |
Apr 11, 2024 | 18.48 | 18.67 | 18.31 | 18.51 | 18.51 | 330,800 |
Apr 10, 2024 | 18.16 | 18.60 | 18.13 | 18.40 | 18.40 | 424,500 |
Apr 09, 2024 | 18.25 | 18.91 | 18.24 | 18.74 | 18.74 | 441,500 |
Apr 08, 2024 | 17.84 | 18.29 | 17.84 | 18.24 | 18.24 | 316,100 |
Apr 05, 2024 | 17.71 | 17.83 | 17.44 | 17.79 | 17.79 | 282,400 |
Apr 04, 2024 | 18.07 | 18.17 | 17.68 | 17.74 | 17.74 | 242,400 |
Apr 03, 2024 | 17.50 | 17.97 | 17.50 | 17.84 | 17.84 | 340,800 |
Apr 02, 2024 | 17.93 | 17.93 | 17.54 | 17.60 | 17.60 | 269,900 |
Apr 01, 2024 | 18.32 | 18.32 | 18.04 | 18.20 | 18.20 | 250,400 |
Mar 28, 2024 | 18.25 | 18.56 | 18.19 | 18.35 | 18.35 | 354,300 |
Mar 27, 2024 | 17.79 | 18.32 | 17.69 | 18.31 | 18.31 | 356,200 |
Mar 26, 2024 | 17.76 | 17.92 | 17.57 | 17.69 | 17.69 | 716,300 |
Mar 25, 2024 | 17.68 | 17.87 | 17.60 | 17.68 | 17.68 | 248,400 |
Mar 22, 2024 | 18.07 | 18.21 | 17.64 | 17.77 | 17.77 | 382,400 |
Mar 21, 2024 | 18.06 | 18.37 | 17.90 | 18.25 | 18.25 | 445,600 |
Mar 20, 2024 | 17.76 | 18.14 | 17.70 | 17.99 | 17.99 | 448,900 |
Mar 19, 2024 | 17.75 | 18.04 | 17.65 | 17.85 | 17.85 | 408,100 |
Mar 18, 2024 | 17.77 | 18.08 | 17.53 | 17.89 | 17.89 | 373,900 |
Mar 15, 2024 | 18.18 | 18.23 | 17.66 | 17.75 | 17.75 | 701,600 |
Mar 14, 2024 | 18.07 | 18.42 | 17.91 | 18.32 | 18.32 | 418,400 |
Mar 13, 2024 | 18.02 | 18.36 | 17.81 | 17.90 | 17.90 | 339,000 |
Mar 12, 2024 | 17.84 | 18.07 | 17.56 | 17.99 | 17.99 | 357,900 |
Mar 11, 2024 | 17.70 | 17.93 | 17.64 | 17.84 | 17.84 | 275,800 |
Mar 08, 2024 | 17.45 | 17.99 | 17.44 | 17.78 | 17.78 | 345,800 |
Mar 07, 2024 | 17.52 | 17.65 | 17.19 | 17.25 | 17.25 | 242,400 |
Mar 06, 2024 | 17.53 | 17.53 | 16.81 | 17.24 | 17.24 | 428,400 |
Mar 05, 2024 | 17.66 | 17.70 | 17.00 | 17.20 | 17.20 | 614,500 |
Mar 04, 2024 | 17.62 | 17.97 | 17.45 | 17.84 | 17.84 | 391,100 |
Mar 01, 2024 | 18.02 | 18.24 | 17.55 | 17.60 | 17.60 | 433,500 |
Feb 29, 2024 | 18.41 | 18.71 | 17.71 | 17.99 | 17.99 | 833,000 |
Feb 28, 2024 | 17.65 | 18.88 | 17.50 | 18.01 | 18.01 | 1,153,200 |
Feb 27, 2024 | 20.05 | 20.38 | 19.87 | 19.97 | 19.97 | 435,000 |
Feb 26, 2024 | 19.52 | 20.00 | 19.36 | 19.90 | 19.90 | 548,200 |
Feb 23, 2024 | 19.79 | 19.84 | 19.44 | 19.63 | 19.63 | 259,500 |
Feb 22, 2024 | 20.15 | 20.23 | 19.70 | 19.78 | 19.78 | 370,300 |
Feb 21, 2024 | 20.52 | 20.63 | 19.69 | 19.96 | 19.96 | 764,100 |
Feb 20, 2024 | 20.44 | 20.72 | 20.00 | 20.70 | 20.70 | 445,800 |
Feb 16, 2024 | 20.77 | 21.07 | 20.24 | 20.79 | 20.79 | 649,700 |
Feb 15, 2024 | 20.62 | 20.95 | 20.18 | 20.88 | 20.88 | 443,400 |
Feb 14, 2024 | 19.78 | 20.43 | 19.65 | 20.34 | 20.34 | 382,500 |
Feb 13, 2024 | 19.46 | 20.00 | 19.25 | 19.48 | 19.48 | 672,400 |
Feb 12, 2024 | 20.23 | 20.50 | 20.23 | 20.39 | 20.39 | 324,100 |
Feb 09, 2024 | 19.71 | 20.23 | 19.56 | 20.21 | 20.21 | 560,100 |
Feb 08, 2024 | 19.18 | 19.59 | 19.10 | 19.46 | 19.46 | 275,900 |
Feb 07, 2024 | 19.16 | 19.17 | 18.70 | 19.07 | 19.07 | 224,300 |
Feb 06, 2024 | 18.69 | 19.19 | 18.69 | 18.96 | 18.96 | 218,200 |
Feb 05, 2024 | 18.80 | 18.86 | 18.46 | 18.63 | 18.63 | 256,800 |
Feb 02, 2024 | 18.43 | 19.07 | 18.16 | 19.00 | 19.00 | 271,100 |
Feb 01, 2024 | 18.65 | 18.78 | 18.46 | 18.73 | 18.73 | 424,000 |
Jan 31, 2024 | 19.40 | 19.42 | 18.47 | 18.54 | 18.54 | 470,500 |
Jan 30, 2024 | 20.22 | 20.26 | 19.50 | 19.60 | 19.60 | 266,400 |
Jan 29, 2024 | 19.60 | 20.33 | 19.60 | 20.32 | 20.32 | 245,400 |
Jan 26, 2024 | 19.57 | 19.82 | 19.34 | 19.59 | 19.59 | 255,600 |
Jan 25, 2024 | 19.91 | 19.91 | 19.32 | 19.40 | 19.40 | 510,100 |
Jan 24, 2024 | 20.13 | 20.17 | 19.70 | 19.74 | 19.74 | 225,700 |
Jan 23, 2024 | 20.04 | 20.23 | 19.80 | 19.88 | 19.88 | 349,100 |
Jan 22, 2024 | 19.48 | 20.04 | 19.48 | 19.91 | 19.91 | 395,700 |
Jan 19, 2024 | 18.83 | 19.20 | 18.47 | 19.17 | 19.17 | 314,300 |
Jan 18, 2024 | 18.80 | 18.97 | 18.45 | 18.73 | 18.73 | 214,400 |
Jan 17, 2024 | 18.72 | 18.79 | 18.28 | 18.58 | 18.58 | 276,100 |
Jan 16, 2024 | 18.81 | 19.22 | 18.81 | 19.16 | 19.16 | 273,600 |
Jan 12, 2024 | 18.76 | 19.35 | 18.58 | 19.03 | 19.03 | 363,400 |
Jan 11, 2024 | 19.02 | 19.71 | 18.72 | 19.63 | 19.63 | 555,700 |
Jan 10, 2024 | 18.18 | 19.09 | 18.07 | 19.05 | 19.05 | 368,900 |
Jan 09, 2024 | 18.03 | 18.25 | 17.99 | 18.15 | 18.15 | 190,000 |
Jan 08, 2024 | 17.50 | 18.34 | 17.48 | 18.30 | 18.30 | 416,000 |
Jan 05, 2024 | 17.39 | 18.27 | 17.39 | 17.42 | 17.42 | 738,900 |
Jan 04, 2024 | 16.74 | 17.68 | 16.54 | 17.58 | 17.58 | 568,400 |
Jan 03, 2024 | 17.11 | 17.25 | 16.71 | 16.74 | 16.74 | 305,500 |
Jan 02, 2024 | 17.84 | 17.84 | 17.23 | 17.34 | 17.34 | 307,800 |
Dec 29, 2023 | 18.24 | 18.39 | 18.06 | 18.06 | 18.06 | 300,500 |
Dec 28, 2023 | 18.19 | 18.32 | 18.12 | 18.30 | 18.30 | 220,500 |
Dec 27, 2023 | 18.45 | 18.57 | 18.11 | 18.29 | 18.29 | 223,800 |
Dec 26, 2023 | 18.18 | 18.54 | 18.07 | 18.37 | 18.37 | 285,500 |
Dec 22, 2023 | 18.22 | 18.33 | 17.85 | 18.12 | 18.12 | 397,800 |
Dec 21, 2023 | 18.05 | 18.12 | 17.60 | 18.12 | 18.12 | 566,100 |
Dec 20, 2023 | 18.56 | 18.88 | 17.86 | 17.86 | 17.86 | 399,100 |
Dec 19, 2023 | 18.58 | 18.88 | 18.32 | 18.60 | 18.60 | 542,400 |
Dec 18, 2023 | 18.92 | 18.94 | 18.22 | 18.37 | 18.37 | 595,100 |
Dec 15, 2023 | 18.85 | 19.00 | 18.39 | 18.88 | 18.88 | 854,500 |
Dec 14, 2023 | 18.58 | 19.36 | 18.04 | 18.50 | 18.50 | 852,800 |
Dec 13, 2023 | 16.96 | 18.46 | 16.62 | 18.27 | 18.27 | 747,300 |
Dec 12, 2023 | 17.16 | 17.17 | 16.76 | 16.89 | 16.89 | 276,800 |
Dec 11, 2023 | 16.96 | 17.31 | 16.96 | 17.21 | 17.21 | 296,500 |
Dec 08, 2023 | 16.62 | 17.13 | 16.53 | 17.07 | 17.07 | 254,600 |
Dec 07, 2023 | 17.04 | 17.04 | 16.62 | 16.70 | 16.70 | 277,200 |
Dec 06, 2023 | 17.35 | 17.52 | 17.07 | 17.08 | 17.08 | 243,600 |
Dec 05, 2023 | 17.42 | 17.45 | 17.03 | 17.21 | 17.21 | 327,100 |
Dec 04, 2023 | 17.23 | 17.63 | 17.23 | 17.48 | 17.48 | 533,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |