Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 14.10 | 14.55 | 13.62 | 14.01 | 14.01 | 1,044,354 |
May 07, 2024 | 15.20 | 15.35 | 14.11 | 14.34 | 14.34 | 3,481,700 |
May 06, 2024 | 20.17 | 20.20 | 19.00 | 19.04 | 19.04 | 1,146,000 |
May 03, 2024 | 20.30 | 20.63 | 19.89 | 20.06 | 20.06 | 941,500 |
May 02, 2024 | 20.33 | 20.38 | 19.55 | 19.65 | 19.65 | 1,127,100 |
May 01, 2024 | 20.51 | 20.70 | 19.46 | 19.98 | 19.98 | 1,105,300 |
Apr 30, 2024 | 20.66 | 20.95 | 20.50 | 20.50 | 20.50 | 618,400 |
Apr 29, 2024 | 21.49 | 21.64 | 20.79 | 21.00 | 21.00 | 802,500 |
Apr 26, 2024 | 20.92 | 21.75 | 20.92 | 21.40 | 21.40 | 2,546,000 |
Apr 25, 2024 | 18.53 | 21.22 | 18.35 | 20.97 | 20.97 | 2,375,000 |
Apr 24, 2024 | 18.81 | 18.99 | 18.11 | 18.80 | 18.80 | 623,600 |
Apr 23, 2024 | 18.30 | 19.21 | 18.27 | 18.95 | 18.95 | 431,800 |
Apr 22, 2024 | 18.40 | 18.55 | 18.22 | 18.31 | 18.31 | 311,200 |
Apr 19, 2024 | 18.27 | 18.57 | 18.01 | 18.29 | 18.29 | 344,200 |
Apr 18, 2024 | 18.31 | 18.65 | 18.16 | 18.33 | 18.33 | 412,100 |
Apr 17, 2024 | 18.75 | 18.75 | 18.02 | 18.03 | 18.03 | 428,700 |
Apr 16, 2024 | 19.01 | 19.08 | 18.43 | 18.47 | 18.47 | 488,300 |
Apr 15, 2024 | 19.50 | 19.56 | 19.07 | 19.23 | 19.23 | 477,500 |
Apr 12, 2024 | 19.87 | 20.00 | 19.24 | 19.37 | 19.37 | 355,800 |
Apr 11, 2024 | 19.98 | 20.38 | 19.92 | 19.98 | 19.98 | 441,000 |
Apr 10, 2024 | 20.26 | 20.49 | 19.48 | 19.83 | 19.83 | 1,848,100 |
Apr 09, 2024 | 21.05 | 21.27 | 20.70 | 21.16 | 21.16 | 488,200 |
Apr 08, 2024 | 21.51 | 21.67 | 20.95 | 21.05 | 21.05 | 380,200 |
Apr 05, 2024 | 20.66 | 21.62 | 20.46 | 21.42 | 21.42 | 900,700 |
Apr 04, 2024 | 21.17 | 21.35 | 20.50 | 20.57 | 20.57 | 618,200 |
Apr 03, 2024 | 20.30 | 20.91 | 20.30 | 20.88 | 20.88 | 330,400 |
Apr 02, 2024 | 20.64 | 20.69 | 20.20 | 20.42 | 20.42 | 484,800 |
Apr 01, 2024 | 21.21 | 21.44 | 21.17 | 21.18 | 21.18 | 645,700 |
Mar 28, 2024 | 20.66 | 21.62 | 20.66 | 21.23 | 21.23 | 1,146,500 |
Mar 27, 2024 | 20.58 | 20.71 | 20.35 | 20.58 | 20.58 | 465,000 |
Mar 26, 2024 | 20.66 | 20.67 | 20.11 | 20.33 | 20.33 | 820,600 |
Mar 25, 2024 | 20.59 | 20.89 | 20.52 | 20.54 | 20.54 | 693,100 |
Mar 22, 2024 | 20.26 | 20.59 | 20.03 | 20.54 | 20.54 | 474,600 |
Mar 21, 2024 | 19.59 | 20.40 | 19.50 | 20.20 | 20.20 | 621,500 |
Mar 20, 2024 | 18.99 | 19.48 | 18.95 | 19.30 | 19.30 | 394,400 |
Mar 19, 2024 | 18.38 | 19.12 | 18.38 | 19.06 | 19.06 | 293,800 |
Mar 18, 2024 | 18.62 | 18.71 | 18.33 | 18.44 | 18.44 | 274,000 |
Mar 15, 2024 | 18.41 | 18.69 | 18.21 | 18.56 | 18.56 | 1,013,200 |
Mar 14, 2024 | 18.97 | 18.97 | 18.29 | 18.57 | 18.57 | 458,900 |
Mar 13, 2024 | 18.77 | 19.35 | 18.74 | 19.19 | 19.19 | 472,200 |
Mar 12, 2024 | 18.41 | 18.82 | 18.20 | 18.77 | 18.77 | 305,200 |
Mar 11, 2024 | 18.14 | 18.44 | 18.00 | 18.44 | 18.44 | 425,100 |
Mar 08, 2024 | 18.36 | 18.59 | 18.14 | 18.30 | 18.30 | 316,000 |
Mar 07, 2024 | 17.96 | 18.22 | 17.87 | 18.15 | 18.15 | 331,900 |
Mar 06, 2024 | 17.95 | 17.95 | 17.59 | 17.71 | 17.71 | 288,700 |
Mar 05, 2024 | 18.14 | 18.29 | 17.61 | 17.66 | 17.66 | 313,400 |
Mar 04, 2024 | 18.47 | 18.68 | 18.24 | 18.28 | 18.28 | 359,800 |
Mar 01, 2024 | 18.20 | 18.48 | 18.06 | 18.43 | 18.43 | 419,600 |
Feb 29, 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 18.20 | 572,800 |
Feb 28, 2024 | 17.75 | 18.08 | 17.66 | 17.70 | 17.70 | 327,500 |
Feb 27, 2024 | 18.19 | 18.26 | 17.85 | 17.99 | 17.99 | 367,200 |
Feb 26, 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 17.99 | 518,200 |
Feb 23, 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 18.39 | 438,900 |
Feb 22, 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 18.11 | 670,300 |
Feb 21, 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 17.96 | 832,300 |
Feb 20, 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 18.20 | 926,700 |
Feb 16, 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 19.24 | 567,300 |
Feb 15, 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 19.78 | 575,400 |
Feb 14, 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 19.38 | 487,200 |
Feb 13, 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 18.84 | 606,200 |
Feb 12, 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 19.89 | 614,400 |
Feb 09, 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 19.57 | 888,000 |
Feb 08, 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 19.28 | 364,100 |
Feb 07, 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 18.77 | 269,400 |
Feb 06, 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 18.52 | 396,700 |
Feb 05, 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 18.39 | 324,800 |
Feb 02, 2024 | 18.78 | 19.17 | 18.54 | 19.00 | 19.00 | 313,100 |
Feb 01, 2024 | 18.86 | 19.33 | 18.75 | 19.32 | 19.32 | 374,300 |
Jan 31, 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 18.60 | 638,800 |
Jan 30, 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 19.05 | 513,600 |
Jan 29, 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 19.21 | 560,300 |
Jan 26, 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 18.39 | 227,400 |
Jan 25, 2024 | 18.09 | 18.28 | 17.91 | 18.28 | 18.28 | 314,900 |
Jan 24, 2024 | 18.25 | 18.35 | 17.46 | 17.66 | 17.66 | 343,000 |
Jan 23, 2024 | 18.55 | 18.55 | 17.92 | 17.95 | 17.95 | 420,900 |
Jan 22, 2024 | 18.37 | 18.61 | 18.27 | 18.49 | 18.49 | 285,700 |
Jan 19, 2024 | 18.24 | 18.24 | 17.63 | 18.10 | 18.10 | 413,700 |
Jan 18, 2024 | 18.13 | 18.33 | 17.65 | 18.12 | 18.12 | 462,000 |
Jan 17, 2024 | 17.66 | 17.96 | 17.17 | 17.96 | 17.96 | 383,200 |
Jan 16, 2024 | 17.92 | 18.04 | 17.71 | 18.02 | 18.02 | 267,900 |
Jan 12, 2024 | 18.84 | 18.84 | 18.12 | 18.20 | 18.20 | 221,400 |
Jan 11, 2024 | 18.21 | 18.40 | 18.00 | 18.38 | 18.38 | 409,600 |
Jan 10, 2024 | 18.07 | 18.56 | 17.87 | 18.51 | 18.51 | 495,600 |
Jan 09, 2024 | 17.76 | 18.10 | 17.68 | 18.04 | 18.04 | 293,500 |
Jan 08, 2024 | 17.67 | 18.12 | 17.65 | 18.11 | 18.11 | 330,100 |
Jan 05, 2024 | 17.40 | 17.88 | 17.35 | 17.61 | 17.61 | 396,900 |
Jan 04, 2024 | 17.73 | 17.82 | 17.29 | 17.52 | 17.52 | 566,700 |
Jan 03, 2024 | 18.21 | 18.25 | 17.61 | 17.66 | 17.66 | 484,800 |
Jan 02, 2024 | 18.58 | 18.90 | 18.38 | 18.56 | 18.56 | 394,400 |
Dec 29, 2023 | 19.18 | 19.29 | 18.87 | 18.88 | 18.88 | 314,300 |
Dec 28, 2023 | 19.37 | 19.43 | 19.07 | 19.19 | 19.19 | 245,700 |
Dec 27, 2023 | 19.23 | 19.69 | 19.23 | 19.38 | 19.38 | 385,000 |
Dec 26, 2023 | 19.11 | 19.29 | 19.03 | 19.22 | 19.22 | 226,600 |
Dec 22, 2023 | 19.10 | 19.29 | 18.96 | 19.03 | 19.03 | 361,500 |
Dec 21, 2023 | 18.81 | 19.10 | 18.80 | 18.97 | 18.97 | 347,600 |
Dec 20, 2023 | 18.83 | 19.54 | 18.50 | 18.53 | 18.53 | 550,400 |
Dec 19, 2023 | 18.52 | 18.84 | 18.44 | 18.83 | 18.83 | 614,000 |
Dec 18, 2023 | 18.70 | 18.70 | 18.00 | 18.22 | 18.22 | 557,800 |
Dec 15, 2023 | 18.90 | 19.23 | 18.34 | 18.48 | 18.48 | 1,343,800 |
Dec 14, 2023 | 18.18 | 19.00 | 18.18 | 18.88 | 18.88 | 723,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |