Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 19.63 | 20.81 | 19.63 | 20.28 | 20.28 | 754,600 |
Apr 30, 2024 | 19.92 | 20.35 | 19.60 | 19.62 | 19.62 | 599,400 |
Apr 29, 2024 | 19.80 | 20.34 | 19.72 | 20.06 | 20.06 | 507,600 |
Apr 26, 2024 | 19.20 | 19.71 | 18.95 | 19.65 | 19.65 | 576,900 |
Apr 25, 2024 | 18.26 | 19.22 | 17.96 | 19.00 | 19.00 | 888,900 |
Apr 24, 2024 | 18.75 | 18.92 | 18.41 | 18.75 | 18.75 | 816,000 |
Apr 23, 2024 | 18.12 | 19.27 | 18.12 | 18.73 | 18.73 | 1,038,200 |
Apr 22, 2024 | 18.33 | 19.18 | 17.92 | 18.19 | 18.19 | 2,099,700 |
Apr 19, 2024 | 17.61 | 17.90 | 16.79 | 17.53 | 17.53 | 1,329,700 |
Apr 18, 2024 | 17.86 | 18.05 | 17.52 | 17.68 | 17.68 | 1,653,400 |
Apr 17, 2024 | 18.80 | 18.89 | 17.89 | 17.99 | 17.99 | 660,300 |
Apr 16, 2024 | 18.81 | 18.94 | 18.41 | 18.59 | 18.59 | 821,100 |
Apr 15, 2024 | 19.57 | 19.70 | 18.59 | 19.01 | 19.01 | 751,800 |
Apr 12, 2024 | 20.30 | 20.30 | 19.00 | 19.48 | 19.48 | 637,100 |
Apr 11, 2024 | 20.04 | 20.62 | 20.04 | 20.40 | 20.40 | 764,300 |
Apr 10, 2024 | 20.07 | 20.24 | 19.70 | 19.90 | 19.90 | 869,100 |
Apr 09, 2024 | 20.44 | 20.81 | 20.00 | 20.68 | 20.68 | 404,900 |
Apr 08, 2024 | 20.65 | 20.76 | 20.12 | 20.42 | 20.42 | 304,400 |
Apr 05, 2024 | 20.09 | 20.81 | 19.58 | 20.36 | 20.36 | 599,600 |
Apr 04, 2024 | 20.58 | 21.38 | 20.20 | 20.36 | 20.36 | 918,000 |
Apr 03, 2024 | 20.29 | 20.83 | 20.23 | 20.34 | 20.34 | 553,600 |
Apr 02, 2024 | 21.30 | 21.30 | 20.27 | 20.52 | 20.52 | 752,800 |
Apr 01, 2024 | 21.19 | 21.89 | 20.98 | 21.82 | 21.82 | 705,400 |
Mar 28, 2024 | 21.17 | 21.65 | 20.89 | 21.33 | 21.33 | 867,500 |
Mar 27, 2024 | 20.44 | 21.23 | 20.26 | 21.17 | 21.17 | 654,400 |
Mar 26, 2024 | 21.40 | 21.60 | 20.38 | 20.42 | 20.42 | 778,300 |
Mar 25, 2024 | 21.45 | 21.96 | 20.93 | 20.99 | 20.99 | 482,600 |
Mar 22, 2024 | 21.73 | 21.89 | 21.33 | 21.40 | 21.40 | 1,112,400 |
Mar 21, 2024 | 22.14 | 22.82 | 21.27 | 21.35 | 21.35 | 795,700 |
Mar 20, 2024 | 21.25 | 22.25 | 21.25 | 21.94 | 21.94 | 837,000 |
Mar 19, 2024 | 20.99 | 21.76 | 20.65 | 21.69 | 21.69 | 1,067,500 |
Mar 18, 2024 | 22.22 | 22.22 | 20.90 | 21.04 | 21.04 | 1,014,100 |
Mar 15, 2024 | 21.94 | 22.97 | 21.92 | 22.34 | 22.34 | 3,345,500 |
Mar 14, 2024 | 22.54 | 22.76 | 21.72 | 21.98 | 21.98 | 1,170,000 |
Mar 13, 2024 | 22.35 | 23.02 | 22.35 | 22.83 | 22.83 | 685,900 |
Mar 12, 2024 | 22.74 | 22.93 | 21.55 | 22.31 | 22.31 | 1,144,700 |
Mar 11, 2024 | 23.53 | 24.17 | 22.78 | 22.82 | 22.82 | 1,200,300 |
Mar 08, 2024 | 22.64 | 23.66 | 22.37 | 23.53 | 23.53 | 1,189,700 |
Mar 07, 2024 | 23.09 | 23.75 | 21.87 | 22.26 | 22.26 | 1,827,100 |
Mar 06, 2024 | 21.31 | 23.13 | 21.07 | 22.70 | 22.70 | 1,577,900 |
Mar 05, 2024 | 21.17 | 21.51 | 20.74 | 21.04 | 21.04 | 471,700 |
Mar 04, 2024 | 21.73 | 21.77 | 21.08 | 21.31 | 21.31 | 523,800 |
Mar 01, 2024 | 21.13 | 21.96 | 21.07 | 21.59 | 21.59 | 788,500 |
Feb 29, 2024 | 21.71 | 21.95 | 20.73 | 21.08 | 21.08 | 698,100 |
Feb 28, 2024 | 21.75 | 22.53 | 21.34 | 21.38 | 21.38 | 1,696,900 |
Feb 27, 2024 | 20.89 | 21.93 | 20.63 | 21.76 | 21.76 | 1,102,500 |
Feb 26, 2024 | 20.22 | 21.03 | 20.22 | 20.74 | 20.74 | 543,300 |
Feb 23, 2024 | 19.71 | 20.69 | 19.58 | 20.25 | 20.25 | 572,600 |
Feb 22, 2024 | 20.21 | 20.28 | 19.26 | 19.59 | 19.59 | 796,400 |
Feb 21, 2024 | 20.06 | 20.39 | 19.55 | 19.99 | 19.99 | 563,700 |
Feb 20, 2024 | 20.50 | 21.89 | 19.47 | 20.28 | 20.28 | 1,864,700 |
Feb 16, 2024 | 20.41 | 20.64 | 20.07 | 20.62 | 20.62 | 638,800 |
Feb 15, 2024 | 19.77 | 20.63 | 19.77 | 20.51 | 20.51 | 730,500 |
Feb 14, 2024 | 19.91 | 20.06 | 19.43 | 19.73 | 19.73 | 614,600 |
Feb 13, 2024 | 19.74 | 20.01 | 19.18 | 19.49 | 19.49 | 924,000 |
Feb 12, 2024 | 19.87 | 20.53 | 19.86 | 20.40 | 20.40 | 1,012,600 |
Feb 09, 2024 | 20.49 | 21.00 | 19.88 | 19.97 | 19.97 | 771,200 |
Feb 08, 2024 | 20.03 | 20.61 | 19.96 | 20.33 | 20.33 | 1,412,900 |
Feb 07, 2024 | 21.03 | 21.03 | 20.33 | 20.36 | 20.36 | 530,800 |
Feb 06, 2024 | 20.53 | 21.08 | 20.26 | 20.97 | 20.97 | 594,100 |
Feb 05, 2024 | 20.88 | 20.96 | 20.05 | 20.55 | 20.55 | 939,100 |
Feb 02, 2024 | 20.98 | 21.45 | 20.67 | 21.13 | 21.13 | 991,600 |
Feb 01, 2024 | 20.36 | 21.22 | 19.91 | 21.02 | 21.02 | 1,170,900 |
Jan 31, 2024 | 21.12 | 21.66 | 19.98 | 20.14 | 20.14 | 1,898,500 |
Jan 30, 2024 | 18.50 | 22.92 | 18.24 | 20.85 | 20.85 | 11,213,100 |
Jan 29, 2024 | 17.75 | 18.72 | 17.45 | 18.60 | 18.60 | 1,572,500 |
Jan 26, 2024 | 18.94 | 19.17 | 17.90 | 17.98 | 17.98 | 1,802,200 |
Jan 25, 2024 | 19.90 | 20.21 | 18.66 | 18.73 | 18.73 | 3,288,200 |
Jan 24, 2024 | 18.40 | 21.40 | 17.81 | 19.61 | 19.61 | 16,113,100 |
Jan 23, 2024 | 14.27 | 14.60 | 13.29 | 13.42 | 13.42 | 798,100 |
Jan 22, 2024 | 14.79 | 14.93 | 13.81 | 14.00 | 14.00 | 1,165,700 |
Jan 19, 2024 | 14.52 | 14.79 | 14.28 | 14.69 | 14.69 | 473,900 |
Jan 18, 2024 | 14.83 | 14.84 | 14.21 | 14.55 | 14.55 | 578,200 |
Jan 17, 2024 | 14.85 | 15.07 | 14.48 | 14.76 | 14.76 | 860,000 |
Jan 16, 2024 | 15.19 | 15.36 | 14.82 | 15.17 | 15.17 | 904,200 |
Jan 12, 2024 | 15.73 | 15.96 | 15.33 | 15.37 | 15.37 | 744,800 |
Jan 11, 2024 | 14.87 | 15.80 | 14.78 | 15.48 | 15.48 | 1,608,900 |
Jan 10, 2024 | 14.83 | 15.22 | 14.57 | 15.09 | 15.09 | 529,000 |
Jan 09, 2024 | 15.08 | 15.08 | 14.67 | 14.87 | 14.87 | 1,438,200 |
Jan 08, 2024 | 14.81 | 15.46 | 14.81 | 15.32 | 15.32 | 1,491,600 |
Jan 05, 2024 | 15.49 | 15.53 | 14.99 | 15.00 | 15.00 | 574,500 |
Jan 04, 2024 | 14.97 | 15.86 | 14.97 | 15.63 | 15.63 | 1,539,400 |
Jan 03, 2024 | 15.46 | 15.46 | 14.85 | 15.06 | 15.06 | 1,087,100 |
Jan 02, 2024 | 14.47 | 15.49 | 14.39 | 15.36 | 15.36 | 1,021,200 |
Dec 29, 2023 | 14.29 | 14.64 | 14.16 | 14.38 | 14.38 | 671,400 |
Dec 28, 2023 | 14.25 | 14.47 | 14.02 | 14.31 | 14.31 | 470,900 |
Dec 27, 2023 | 14.08 | 14.23 | 13.91 | 14.22 | 14.22 | 328,700 |
Dec 26, 2023 | 13.99 | 14.14 | 13.67 | 14.01 | 14.01 | 384,300 |
Dec 22, 2023 | 13.25 | 13.91 | 13.11 | 13.69 | 13.69 | 1,059,000 |
Dec 21, 2023 | 12.63 | 12.75 | 12.30 | 12.57 | 12.57 | 476,400 |
Dec 20, 2023 | 13.26 | 13.37 | 12.33 | 12.35 | 12.35 | 729,400 |
Dec 19, 2023 | 12.45 | 13.50 | 12.45 | 13.29 | 13.29 | 3,569,300 |
Dec 18, 2023 | 12.27 | 12.55 | 11.96 | 12.35 | 12.35 | 1,480,100 |
Dec 15, 2023 | 12.07 | 12.37 | 11.97 | 12.30 | 12.30 | 3,774,500 |
Dec 14, 2023 | 11.80 | 12.25 | 11.61 | 11.95 | 11.95 | 1,690,800 |
Dec 13, 2023 | 11.13 | 11.63 | 10.88 | 11.60 | 11.60 | 2,034,100 |
Dec 12, 2023 | 10.66 | 11.49 | 10.33 | 11.13 | 11.13 | 3,720,100 |
Dec 11, 2023 | 10.72 | 10.96 | 10.44 | 10.72 | 10.72 | 2,265,900 |
Dec 08, 2023 | 11.27 | 11.44 | 10.38 | 10.81 | 10.81 | 1,362,200 |
Dec 07, 2023 | 11.16 | 11.43 | 11.04 | 11.30 | 11.30 | 798,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |