Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.29 | 18.46 | 18.21 | 18.38 | 18.38 | 184,030 |
Apr 25, 2024 | 18.31 | 18.31 | 18.02 | 18.08 | 18.08 | 488,000 |
Apr 24, 2024 | 18.45 | 18.71 | 18.33 | 18.62 | 18.62 | 329,200 |
Apr 23, 2024 | 18.02 | 18.58 | 18.01 | 18.45 | 18.45 | 458,700 |
Apr 22, 2024 | 17.88 | 18.06 | 17.73 | 18.00 | 18.00 | 392,500 |
Apr 19, 2024 | 17.78 | 18.02 | 17.63 | 17.78 | 17.78 | 324,400 |
Apr 18, 2024 | 17.88 | 18.27 | 17.72 | 17.90 | 17.90 | 435,500 |
Apr 17, 2024 | 17.86 | 18.22 | 17.81 | 18.04 | 18.04 | 396,600 |
Apr 16, 2024 | 17.72 | 18.16 | 17.61 | 17.75 | 17.75 | 528,900 |
Apr 15, 2024 | 18.59 | 18.59 | 17.69 | 17.83 | 17.83 | 561,500 |
Apr 12, 2024 | 19.05 | 19.21 | 18.45 | 18.46 | 18.46 | 413,100 |
Apr 11, 2024 | 19.05 | 19.32 | 18.92 | 19.16 | 19.16 | 441,200 |
Apr 10, 2024 | 18.83 | 19.18 | 18.80 | 19.01 | 19.01 | 423,300 |
Apr 09, 2024 | 19.17 | 19.42 | 19.12 | 19.31 | 19.31 | 349,200 |
Apr 08, 2024 | 19.16 | 19.37 | 19.05 | 19.17 | 19.17 | 248,200 |
Apr 05, 2024 | 18.79 | 19.34 | 18.75 | 19.21 | 19.21 | 589,900 |
Apr 04, 2024 | 19.71 | 19.94 | 18.71 | 18.73 | 18.73 | 1,105,800 |
Apr 03, 2024 | 19.45 | 20.00 | 19.44 | 19.89 | 19.89 | 1,182,800 |
Apr 02, 2024 | 18.90 | 18.97 | 18.71 | 18.86 | 18.86 | 464,600 |
Apr 01, 2024 | 19.00 | 19.45 | 18.63 | 19.25 | 19.25 | 633,200 |
Mar 28, 2024 | 18.95 | 19.12 | 18.82 | 19.05 | 19.05 | 428,300 |
Mar 27, 2024 | 18.90 | 18.98 | 18.41 | 18.95 | 18.95 | 417,500 |
Mar 26, 2024 | 18.86 | 19.25 | 18.72 | 18.79 | 18.79 | 578,100 |
Mar 25, 2024 | 18.38 | 19.30 | 18.38 | 18.73 | 18.73 | 1,014,300 |
Mar 22, 2024 | 18.33 | 18.46 | 18.03 | 18.11 | 18.11 | 391,000 |
Mar 21, 2024 | 18.67 | 18.71 | 18.35 | 18.42 | 18.42 | 417,400 |
Mar 20, 2024 | 17.86 | 18.63 | 17.70 | 18.47 | 18.47 | 624,200 |
Mar 19, 2024 | 17.79 | 18.00 | 17.72 | 17.85 | 17.85 | 387,600 |
Mar 18, 2024 | 17.55 | 17.96 | 17.48 | 17.94 | 17.94 | 558,200 |
Mar 15, 2024 | 17.53 | 17.79 | 17.31 | 17.34 | 17.34 | 781,600 |
Mar 14, 2024 | 18.00 | 18.03 | 17.58 | 17.62 | 17.62 | 692,600 |
Mar 13, 2024 | 18.11 | 18.50 | 17.93 | 18.04 | 18.04 | 649,700 |
Mar 12, 2024 | 18.18 | 18.24 | 17.94 | 18.16 | 18.16 | 452,600 |
Mar 11, 2024 | 18.20 | 18.28 | 17.90 | 18.12 | 18.12 | 575,900 |
Mar 08, 2024 | 18.41 | 18.91 | 18.31 | 18.31 | 18.31 | 587,300 |
Mar 07, 2024 | 18.49 | 18.62 | 18.16 | 18.45 | 18.45 | 467,200 |
Mar 06, 2024 | 18.83 | 19.06 | 18.28 | 18.34 | 18.34 | 559,600 |
Mar 05, 2024 | 19.06 | 19.24 | 18.49 | 18.65 | 18.65 | 546,100 |
Mar 04, 2024 | 19.35 | 19.56 | 18.91 | 19.26 | 19.26 | 553,800 |
Mar 01, 2024 | 19.10 | 19.53 | 18.92 | 19.35 | 19.35 | 525,000 |
Feb 29, 2024 | 18.57 | 19.05 | 18.57 | 19.05 | 19.05 | 763,800 |
Feb 28, 2024 | 18.30 | 18.57 | 18.18 | 18.46 | 18.46 | 378,900 |
Feb 27, 2024 | 18.00 | 18.55 | 17.94 | 18.49 | 18.49 | 546,900 |
Feb 26, 2024 | 18.23 | 18.68 | 18.17 | 18.27 | 18.27 | 559,200 |
Feb 23, 2024 | 17.60 | 18.37 | 17.40 | 18.30 | 18.30 | 925,900 |
Feb 22, 2024 | 18.14 | 18.18 | 17.55 | 17.58 | 17.58 | 771,300 |
Feb 21, 2024 | 18.20 | 18.26 | 17.64 | 17.83 | 17.83 | 1,138,400 |
Feb 20, 2024 | 19.25 | 19.38 | 18.15 | 18.37 | 18.37 | 1,310,300 |
Feb 16, 2024 | 19.57 | 19.76 | 19.14 | 19.32 | 19.32 | 1,221,600 |
Feb 15, 2024 | 18.40 | 19.75 | 18.40 | 19.70 | 19.70 | 2,047,200 |
Feb 14, 2024 | 18.35 | 18.87 | 18.23 | 18.36 | 18.36 | 757,100 |
Feb 13, 2024 | 18.01 | 18.27 | 17.81 | 18.23 | 18.23 | 1,819,000 |
Feb 12, 2024 | 18.94 | 19.23 | 18.57 | 18.61 | 18.61 | 1,421,800 |
Feb 09, 2024 | 20.03 | 20.25 | 18.93 | 18.94 | 18.94 | 2,799,200 |
Feb 08, 2024 | 23.00 | 23.75 | 19.58 | 19.90 | 19.90 | 4,028,700 |
Feb 07, 2024 | 26.71 | 27.05 | 26.32 | 26.33 | 26.33 | 720,900 |
Feb 06, 2024 | 25.95 | 26.80 | 25.91 | 26.58 | 26.58 | 673,400 |
Feb 05, 2024 | 25.51 | 25.83 | 25.05 | 25.78 | 25.78 | 481,400 |
Feb 02, 2024 | 24.64 | 25.89 | 24.52 | 25.56 | 25.56 | 532,500 |
Feb 01, 2024 | 25.00 | 25.32 | 24.40 | 24.80 | 24.80 | 622,200 |
Jan 31, 2024 | 25.15 | 25.48 | 24.80 | 24.81 | 24.81 | 632,000 |
Jan 30, 2024 | 25.71 | 25.72 | 25.21 | 25.36 | 25.36 | 294,800 |
Jan 29, 2024 | 25.25 | 25.92 | 24.97 | 25.86 | 25.86 | 384,600 |
Jan 26, 2024 | 24.61 | 25.43 | 24.50 | 25.25 | 25.25 | 638,400 |
Jan 25, 2024 | 24.45 | 24.72 | 24.23 | 24.42 | 24.42 | 541,100 |
Jan 24, 2024 | 25.01 | 25.26 | 24.19 | 24.22 | 24.22 | 445,100 |
Jan 23, 2024 | 25.15 | 25.32 | 24.50 | 24.72 | 24.72 | 445,900 |
Jan 22, 2024 | 25.24 | 25.94 | 24.95 | 25.07 | 25.07 | 466,700 |
Jan 19, 2024 | 24.85 | 25.02 | 24.26 | 25.02 | 25.02 | 392,100 |
Jan 18, 2024 | 25.29 | 25.31 | 24.36 | 24.84 | 24.84 | 440,500 |
Jan 17, 2024 | 24.99 | 25.15 | 24.44 | 24.93 | 24.93 | 636,500 |
Jan 16, 2024 | 25.18 | 25.64 | 24.97 | 25.55 | 25.55 | 368,300 |
Jan 15, 2024 | 25.38 | 25.55 | 25.08 | 25.53 | 25.53 | 82,400 |
Jan 12, 2024 | 25.67 | 25.97 | 25.39 | 25.46 | 25.46 | 502,900 |
Jan 11, 2024 | 25.70 | 25.94 | 25.02 | 25.52 | 25.52 | 491,000 |
Jan 10, 2024 | 25.40 | 25.98 | 25.22 | 25.66 | 25.66 | 368,100 |
Jan 09, 2024 | 24.96 | 25.93 | 24.96 | 25.50 | 25.50 | 667,800 |
Jan 08, 2024 | 24.68 | 25.51 | 24.68 | 25.47 | 25.47 | 652,300 |
Jan 05, 2024 | 24.72 | 25.29 | 24.60 | 24.66 | 24.66 | 432,300 |
Jan 04, 2024 | 24.70 | 25.09 | 24.30 | 24.91 | 24.91 | 657,300 |
Jan 03, 2024 | 25.31 | 25.40 | 24.67 | 24.84 | 24.84 | 1,131,900 |
Jan 02, 2024 | 27.47 | 27.50 | 25.68 | 25.94 | 25.94 | 1,281,000 |
Dec 29, 2023 | 28.19 | 28.73 | 27.76 | 27.82 | 27.82 | 552,800 |
Dec 28, 2023 | 27.34 | 28.35 | 27.15 | 27.88 | 27.88 | 700,800 |
Dec 27, 2023 | 27.00 | 27.44 | 26.97 | 27.30 | 27.30 | 643,900 |
Dec 22, 2023 | 26.54 | 26.70 | 26.14 | 26.65 | 26.65 | 819,100 |
Dec 21, 2023 | 25.78 | 26.52 | 25.72 | 26.39 | 26.39 | 797,700 |
Dec 20, 2023 | 25.73 | 26.61 | 25.17 | 25.28 | 25.28 | 921,400 |
Dec 19, 2023 | 24.84 | 25.89 | 24.78 | 25.84 | 25.84 | 951,900 |
Dec 18, 2023 | 24.33 | 24.92 | 24.18 | 24.79 | 24.79 | 728,400 |
Dec 15, 2023 | 24.19 | 24.45 | 23.76 | 23.99 | 23.99 | 871,400 |
Dec 14, 2023 | 23.25 | 24.27 | 23.25 | 24.18 | 24.18 | 1,130,900 |
Dec 13, 2023 | 21.94 | 22.98 | 21.52 | 22.98 | 22.98 | 975,200 |
Dec 12, 2023 | 22.70 | 22.81 | 21.97 | 22.00 | 22.00 | 789,800 |
Dec 11, 2023 | 23.04 | 23.06 | 22.51 | 22.82 | 22.82 | 536,500 |
Dec 08, 2023 | 22.20 | 23.23 | 22.18 | 23.14 | 23.14 | 600,800 |
Dec 07, 2023 | 22.69 | 22.69 | 22.18 | 22.32 | 22.32 | 763,900 |
Dec 06, 2023 | 22.91 | 22.97 | 22.48 | 22.54 | 22.54 | 671,700 |
Dec 05, 2023 | 22.42 | 22.87 | 22.16 | 22.63 | 22.63 | 652,600 |
Dec 04, 2023 | 22.55 | 22.99 | 22.31 | 22.58 | 22.58 | 706,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |