Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.05 | 18.17 | 18.05 | 18.11 | 18.11 | 3,029 |
May 06, 2024 | 18.34 | 18.65 | 17.65 | 17.78 | 17.78 | 24,700 |
May 03, 2024 | 18.34 | 18.92 | 17.65 | 18.25 | 18.25 | 21,400 |
May 02, 2024 | 18.50 | 18.50 | 18.10 | 18.22 | 18.22 | 4,600 |
May 01, 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 18.61 | 2,300 |
Apr 30, 2024 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 4,100 |
Apr 29, 2024 | 18.40 | 18.80 | 18.04 | 18.40 | 18.40 | 5,200 |
Apr 26, 2024 | 18.51 | 18.98 | 18.20 | 18.68 | 18.68 | 6,400 |
Apr 25, 2024 | 18.40 | 18.72 | 18.40 | 18.46 | 18.46 | 5,700 |
Apr 24, 2024 | 17.65 | 18.76 | 17.65 | 18.50 | 18.50 | 4,500 |
Apr 23, 2024 | 18.48 | 18.99 | 18.45 | 18.75 | 18.75 | 4,700 |
Apr 22, 2024 | 18.89 | 19.24 | 18.54 | 18.54 | 18.54 | 4,700 |
Apr 19, 2024 | 18.51 | 19.24 | 18.51 | 19.00 | 19.00 | 7,300 |
Apr 18, 2024 | 18.26 | 19.20 | 18.24 | 18.75 | 18.75 | 6,200 |
Apr 17, 2024 | 18.84 | 18.84 | 18.25 | 18.26 | 18.26 | 5,700 |
Apr 16, 2024 | 18.25 | 18.85 | 18.25 | 18.42 | 18.42 | 4,500 |
Apr 15, 2024 | 18.17 | 18.97 | 18.15 | 18.97 | 18.97 | 6,100 |
Apr 12, 2024 | 18.02 | 18.17 | 17.61 | 18.04 | 18.04 | 8,400 |
Apr 11, 2024 | 18.01 | 18.40 | 17.89 | 18.40 | 18.40 | 9,800 |
Apr 10, 2024 | 18.15 | 18.15 | 17.82 | 18.15 | 18.15 | 4,000 |
Apr 09, 2024 | 18.20 | 18.35 | 17.42 | 17.82 | 17.82 | 5,400 |
Apr 08, 2024 | 18.16 | 18.52 | 18.00 | 18.11 | 18.11 | 11,200 |
Apr 05, 2024 | 18.22 | 18.60 | 17.95 | 17.95 | 17.95 | 6,400 |
Apr 04, 2024 | 18.10 | 19.06 | 18.10 | 18.33 | 18.33 | 10,200 |
Apr 03, 2024 | 17.88 | 18.29 | 17.88 | 18.25 | 18.25 | 9,000 |
Apr 02, 2024 | 17.69 | 17.80 | 17.69 | 17.75 | 17.75 | 5,200 |
Apr 01, 2024 | 17.92 | 17.92 | 17.55 | 17.55 | 17.55 | 3,000 |
Mar 28, 2024 | 17.60 | 17.71 | 17.60 | 17.60 | 17.60 | 2,300 |
Mar 27, 2024 | 17.40 | 17.64 | 17.36 | 17.41 | 17.41 | 4,300 |
Mar 26, 2024 | 17.10 | 17.30 | 17.03 | 17.22 | 17.22 | 4,000 |
Mar 25, 2024 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | 3,100 |
Mar 22, 2024 | 17.79 | 17.79 | 17.11 | 17.39 | 17.39 | 6,100 |
Mar 21, 2024 | 17.42 | 17.84 | 17.42 | 17.79 | 17.79 | 5,500 |
Mar 20, 2024 | 16.91 | 17.34 | 16.87 | 17.20 | 17.20 | 7,400 |
Mar 19, 2024 | 17.08 | 17.45 | 16.90 | 17.01 | 17.01 | 7,400 |
Mar 18, 2024 | 17.05 | 17.55 | 17.01 | 17.20 | 17.20 | 9,100 |
Mar 15, 2024 | 17.60 | 17.60 | 17.11 | 17.15 | 17.15 | 9,200 |
Mar 14, 2024 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | 5,100 |
Mar 13, 2024 | 17.25 | 17.71 | 17.25 | 17.40 | 17.40 | 7,600 |
Mar 12, 2024 | 17.60 | 17.60 | 17.22 | 17.33 | 17.33 | 6,600 |
Mar 11, 2024 | 17.35 | 17.57 | 17.25 | 17.40 | 17.40 | 4,700 |
Mar 08, 2024 | 17.34 | 17.51 | 17.10 | 17.28 | 17.28 | 5,100 |
Mar 07, 2024 | 17.60 | 17.64 | 17.30 | 17.39 | 17.39 | 4,800 |
Mar 06, 2024 | 17.19 | 17.79 | 17.00 | 17.50 | 17.50 | 12,500 |
Mar 05, 2024 | 17.28 | 17.70 | 16.75 | 17.37 | 17.37 | 9,100 |
Mar 04, 2024 | 17.08 | 18.09 | 17.05 | 17.75 | 17.75 | 15,100 |
Mar 01, 2024 | 17.00 | 17.00 | 16.81 | 16.81 | 16.81 | 1,100 |
Feb 29, 2024 | 17.03 | 17.10 | 17.03 | 17.10 | 17.10 | 1,300 |
Feb 28, 2024 | 16.90 | 17.34 | 16.80 | 16.94 | 16.94 | 9,100 |
Feb 27, 2024 | 16.89 | 17.44 | 16.50 | 16.50 | 16.50 | 10,300 |
Feb 26, 2024 | 16.39 | 17.62 | 16.39 | 17.00 | 17.00 | 12,900 |
Feb 23, 2024 | 17.12 | 17.18 | 16.34 | 16.55 | 16.55 | 6,900 |
Feb 22, 2024 | 17.76 | 18.21 | 17.11 | 17.11 | 17.11 | 8,200 |
Feb 21, 2024 | 16.92 | 18.20 | 16.92 | 17.60 | 17.60 | 10,400 |
Feb 20, 2024 | 17.47 | 17.49 | 16.18 | 17.49 | 17.49 | 13,400 |
Feb 16, 2024 | 18.06 | 18.69 | 17.65 | 17.66 | 17.66 | 12,000 |
Feb 15, 2024 | 17.99 | 18.36 | 17.88 | 18.34 | 18.34 | 20,300 |
Feb 14, 2024 | 17.89 | 18.00 | 17.80 | 17.99 | 17.99 | 4,700 |
Feb 13, 2024 | 17.83 | 17.86 | 17.65 | 17.70 | 17.70 | 5,100 |
Feb 12, 2024 | 18.50 | 18.50 | 17.77 | 17.81 | 17.81 | 14,100 |
Feb 09, 2024 | 20.30 | 20.30 | 18.50 | 18.59 | 18.59 | 35,000 |
Feb 08, 2024 | 20.24 | 21.42 | 20.24 | 21.11 | 21.11 | 11,600 |
Feb 07, 2024 | 20.50 | 21.66 | 20.20 | 20.75 | 20.75 | 11,000 |
Feb 06, 2024 | 21.00 | 21.58 | 20.39 | 20.75 | 20.75 | 11,700 |
Feb 05, 2024 | 21.08 | 21.16 | 20.72 | 20.72 | 20.72 | 4,300 |
Feb 02, 2024 | 21.61 | 22.20 | 21.00 | 21.44 | 21.44 | 15,300 |
Feb 01, 2024 | 21.56 | 21.99 | 21.56 | 21.66 | 21.66 | 6,500 |
Jan 31, 2024 | 22.19 | 22.88 | 21.52 | 21.52 | 21.52 | 9,300 |
Jan 30, 2024 | 22.15 | 22.88 | 22.15 | 22.50 | 22.50 | 7,900 |
Jan 29, 2024 | 21.55 | 22.70 | 21.55 | 22.50 | 22.50 | 11,500 |
Jan 26, 2024 | 21.34 | 21.82 | 21.34 | 21.52 | 21.52 | 6,300 |
Jan 25, 2024 | 21.37 | 22.19 | 21.13 | 21.55 | 21.55 | 5,100 |
Jan 24, 2024 | 21.42 | 21.69 | 21.20 | 21.35 | 21.35 | 9,900 |
Jan 23, 2024 | 21.32 | 21.72 | 21.32 | 21.70 | 21.70 | 3,500 |
Jan 22, 2024 | 21.28 | 22.99 | 21.28 | 21.51 | 21.51 | 10,400 |
Jan 19, 2024 | 21.10 | 21.50 | 21.10 | 21.12 | 21.12 | 4,700 |
Jan 18, 2024 | 20.77 | 20.99 | 20.50 | 20.98 | 20.98 | 1,900 |
Jan 17, 2024 | 20.74 | 21.50 | 20.74 | 20.88 | 20.88 | 5,400 |
Jan 16, 2024 | 20.93 | 21.40 | 20.93 | 21.00 | 21.00 | 6,700 |
Jan 12, 2024 | 20.59 | 21.00 | 20.10 | 20.92 | 20.92 | 9,300 |
Jan 11, 2024 | 20.84 | 20.94 | 20.10 | 20.10 | 20.10 | 5,600 |
Jan 10, 2024 | 20.08 | 21.75 | 20.08 | 21.20 | 21.20 | 18,700 |
Jan 09, 2024 | 19.60 | 20.69 | 19.60 | 20.24 | 20.24 | 13,500 |
Jan 08, 2024 | 19.54 | 19.75 | 19.36 | 19.42 | 19.42 | 5,700 |
Jan 05, 2024 | 18.87 | 19.85 | 18.85 | 19.35 | 19.35 | 9,700 |
Jan 04, 2024 | 18.00 | 18.55 | 18.00 | 18.55 | 18.55 | 9,000 |
Jan 03, 2024 | 17.96 | 18.38 | 17.69 | 18.32 | 18.32 | 4,800 |
Jan 02, 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 1,600 |
Dec 29, 2023 | 16.94 | 18.04 | 16.94 | 17.52 | 17.52 | 1,700 |
Dec 28, 2023 | 17.01 | 17.44 | 17.01 | 17.44 | 17.44 | 1,700 |
Dec 27, 2023 | 17.18 | 17.32 | 17.16 | 17.25 | 17.25 | 7,800 |
Dec 26, 2023 | 16.95 | 16.98 | 16.95 | 16.95 | 16.95 | 3,600 |
Dec 22, 2023 | 17.01 | 17.21 | 17.01 | 17.21 | 17.21 | 4,200 |
Dec 21, 2023 | 17.49 | 17.49 | 16.90 | 16.91 | 16.91 | 2,900 |
Dec 20, 2023 | 17.16 | 17.33 | 17.01 | 17.33 | 17.33 | 2,400 |
Dec 19, 2023 | 16.65 | 17.10 | 16.65 | 17.10 | 17.10 | 8,400 |
Dec 18, 2023 | 16.40 | 16.75 | 16.31 | 16.31 | 16.31 | 3,200 |
Dec 15, 2023 | 16.40 | 16.40 | 16.20 | 16.39 | 16.39 | 3,300 |
Dec 14, 2023 | 16.55 | 16.55 | 16.33 | 16.40 | 16.40 | 1,800 |
Dec 13, 2023 | 16.56 | 16.56 | 16.35 | 16.40 | 16.40 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |