Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.07 | 17.18 | 16.95 | 17.04 | 17.04 | 166,660 |
May 02, 2024 | 16.93 | 16.97 | 16.59 | 16.84 | 16.84 | 228,400 |
May 01, 2024 | 16.26 | 17.10 | 16.26 | 16.87 | 16.87 | 210,200 |
Apr 30, 2024 | 16.36 | 16.46 | 16.18 | 16.32 | 16.32 | 188,300 |
Apr 29, 2024 | 16.65 | 16.90 | 16.26 | 16.42 | 16.42 | 168,700 |
Apr 26, 2024 | 16.29 | 16.56 | 16.18 | 16.53 | 16.53 | 125,500 |
Apr 25, 2024 | 16.30 | 16.37 | 16.09 | 16.32 | 16.32 | 146,900 |
Apr 24, 2024 | 16.54 | 16.67 | 16.45 | 16.53 | 16.53 | 167,700 |
Apr 23, 2024 | 16.48 | 16.79 | 16.41 | 16.60 | 16.60 | 207,200 |
Apr 22, 2024 | 16.36 | 16.58 | 16.27 | 16.51 | 16.51 | 181,500 |
Apr 19, 2024 | 15.95 | 16.43 | 15.95 | 16.28 | 16.28 | 163,000 |
Apr 18, 2024 | 15.95 | 16.34 | 15.88 | 16.03 | 16.03 | 219,600 |
Apr 17, 2024 | 16.29 | 16.52 | 15.78 | 15.93 | 15.93 | 222,200 |
Apr 16, 2024 | 16.08 | 16.33 | 15.75 | 16.20 | 16.20 | 282,900 |
Apr 15, 2024 | 16.54 | 16.73 | 16.15 | 16.18 | 16.18 | 227,900 |
Apr 12, 2024 | 17.25 | 17.44 | 16.40 | 16.46 | 16.46 | 262,000 |
Apr 11, 2024 | 17.82 | 17.86 | 17.31 | 17.31 | 17.31 | 226,400 |
Apr 10, 2024 | 17.87 | 17.87 | 17.51 | 17.75 | 17.75 | 214,500 |
Apr 09, 2024 | 18.28 | 18.37 | 17.89 | 18.16 | 18.16 | 132,700 |
Apr 08, 2024 | 18.48 | 18.55 | 18.11 | 18.23 | 18.23 | 153,000 |
Apr 05, 2024 | 18.57 | 18.75 | 18.08 | 18.39 | 18.39 | 137,000 |
Apr 04, 2024 | 18.75 | 19.16 | 18.49 | 18.56 | 18.56 | 364,300 |
Apr 03, 2024 | 18.09 | 18.73 | 18.09 | 18.71 | 18.71 | 182,100 |
Apr 02, 2024 | 18.29 | 18.61 | 17.97 | 18.24 | 18.24 | 214,400 |
Apr 01, 2024 | 18.22 | 18.68 | 17.92 | 18.49 | 18.49 | 630,600 |
Mar 28, 2024 | 17.51 | 18.39 | 17.49 | 18.28 | 18.28 | 350,900 |
Mar 27, 2024 | 17.94 | 18.19 | 17.38 | 17.44 | 17.44 | 296,300 |
Mar 26, 2024 | 17.32 | 17.81 | 17.32 | 17.79 | 17.79 | 266,800 |
Mar 25, 2024 | 17.74 | 17.79 | 17.32 | 17.39 | 17.39 | 203,200 |
Mar 22, 2024 | 17.50 | 17.90 | 17.27 | 17.48 | 17.48 | 680,600 |
Mar 21, 2024 | 17.07 | 17.72 | 16.99 | 17.60 | 17.60 | 439,300 |
Mar 20, 2024 | 17.07 | 17.26 | 16.65 | 17.15 | 17.15 | 223,000 |
Mar 19, 2024 | 15.89 | 17.23 | 15.87 | 17.21 | 17.21 | 440,600 |
Mar 18, 2024 | 15.77 | 15.94 | 15.55 | 15.56 | 15.56 | 215,200 |
Mar 15, 2024 | 15.51 | 15.82 | 15.09 | 15.78 | 15.78 | 656,900 |
Mar 14, 2024 | 16.40 | 16.40 | 15.50 | 15.55 | 15.55 | 410,000 |
Mar 13, 2024 | 16.51 | 16.65 | 16.40 | 16.57 | 16.57 | 164,900 |
Mar 12, 2024 | 16.44 | 16.71 | 16.35 | 16.57 | 16.57 | 256,700 |
Mar 11, 2024 | 16.25 | 16.70 | 16.02 | 16.43 | 16.43 | 492,900 |
Mar 08, 2024 | 16.27 | 16.69 | 16.27 | 16.32 | 16.32 | 459,800 |
Mar 07, 2024 | 16.30 | 16.42 | 16.07 | 16.10 | 16.10 | 312,900 |
Mar 06, 2024 | 16.73 | 16.75 | 16.01 | 16.18 | 16.18 | 316,200 |
Mar 05, 2024 | 16.57 | 16.75 | 16.36 | 16.57 | 16.57 | 515,400 |
Mar 04, 2024 | 17.33 | 17.36 | 16.74 | 16.78 | 16.78 | 415,000 |
Mar 01, 2024 | 18.24 | 18.29 | 17.17 | 17.37 | 17.37 | 469,000 |
Feb 29, 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 18.21 | 808,400 |
Feb 28, 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 18.32 | 272,300 |
Feb 27, 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 18.67 | 231,200 |
Feb 26, 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 18.33 | 275,700 |
Feb 23, 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 18.28 | 244,300 |
Feb 22, 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 17.68 | 229,200 |
Feb 21, 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 17.87 | 195,300 |
Feb 20, 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 18.63 | 164,700 |
Feb 16, 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 18.84 | 263,500 |
Feb 15, 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 19.04 | 388,200 |
Feb 14, 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 18.28 | 219,100 |
Feb 13, 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 17.86 | 233,500 |
Feb 12, 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 18.53 | 438,400 |
Feb 09, 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 17.85 | 273,300 |
Feb 08, 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 17.68 | 505,500 |
Feb 07, 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 17.31 | 478,800 |
Feb 06, 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 17.85 | 242,900 |
Feb 05, 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 17.84 | 160,000 |
Feb 02, 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 18.16 | 176,400 |
Feb 01, 2024 | 18.12 | 18.38 | 17.99 | 18.29 | 18.29 | 245,600 |
Jan 31, 2024 | 17.66 | 18.53 | 17.66 | 17.97 | 17.97 | 401,600 |
Jan 30, 2024 | 18.04 | 18.04 | 17.48 | 17.59 | 17.59 | 368,300 |
Jan 29, 2024 | 18.26 | 18.38 | 18.04 | 18.12 | 18.12 | 234,200 |
Jan 26, 2024 | 18.14 | 18.40 | 18.03 | 18.27 | 18.27 | 176,200 |
Jan 25, 2024 | 18.44 | 18.44 | 18.08 | 18.13 | 18.13 | 110,200 |
Jan 24, 2024 | 18.37 | 18.62 | 18.19 | 18.24 | 18.24 | 181,800 |
Jan 23, 2024 | 18.30 | 18.43 | 17.92 | 18.11 | 18.11 | 242,500 |
Jan 22, 2024 | 18.11 | 18.39 | 17.88 | 18.11 | 18.11 | 244,500 |
Jan 19, 2024 | 18.49 | 18.53 | 18.00 | 18.10 | 18.10 | 190,800 |
Jan 18, 2024 | 18.43 | 18.45 | 18.09 | 18.36 | 18.36 | 202,700 |
Jan 17, 2024 | 17.91 | 18.68 | 17.91 | 18.36 | 18.36 | 125,100 |
Jan 16, 2024 | 18.18 | 18.42 | 17.89 | 18.21 | 18.21 | 301,500 |
Jan 12, 2024 | 18.83 | 18.99 | 18.19 | 18.34 | 18.34 | 157,200 |
Jan 11, 2024 | 18.38 | 18.64 | 17.97 | 18.64 | 18.64 | 226,300 |
Jan 10, 2024 | 18.61 | 18.82 | 18.35 | 18.54 | 18.54 | 191,000 |
Jan 09, 2024 | 18.53 | 18.72 | 18.25 | 18.42 | 18.42 | 143,100 |
Jan 08, 2024 | 18.73 | 18.91 | 18.52 | 18.73 | 18.73 | 111,900 |
Jan 05, 2024 | 18.59 | 19.05 | 18.50 | 18.74 | 18.74 | 267,700 |
Jan 04, 2024 | 18.99 | 19.03 | 18.70 | 18.78 | 18.78 | 198,800 |
Jan 03, 2024 | 19.33 | 19.46 | 18.83 | 18.91 | 18.91 | 250,800 |
Jan 02, 2024 | 19.54 | 19.74 | 19.21 | 19.42 | 19.42 | 233,200 |
Dec 29, 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 19.75 | 380,800 |
Dec 28, 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 19.81 | 216,300 |
Dec 27, 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 20.00 | 238,600 |
Dec 26, 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 19.74 | 226,300 |
Dec 22, 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 19.32 | 218,900 |
Dec 21, 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 19.25 | 177,100 |
Dec 20, 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 18.81 | 401,600 |
Dec 19, 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 19.20 | 413,600 |
Dec 18, 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 18.08 | 223,100 |
Dec 15, 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 18.12 | 667,900 |
Dec 14, 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 18.34 | 333,400 |
Dec 13, 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 18.92 | 253,500 |
Dec 12, 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 18.05 | 138,600 |
Dec 11, 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 18.02 | 194,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |