Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.79 | 18.25 | 17.71 | 17.99 | 17.99 | 10,287 |
May 01, 2024 | 17.47 | 17.93 | 17.11 | 17.57 | 17.57 | 18,900 |
Apr 30, 2024 | 18.02 | 18.02 | 17.25 | 17.25 | 17.25 | 17,900 |
Apr 29, 2024 | 17.84 | 18.25 | 17.77 | 18.25 | 18.25 | 12,000 |
Apr 26, 2024 | 16.80 | 17.75 | 16.80 | 17.75 | 17.75 | 10,800 |
Apr 25, 2024 | 16.44 | 16.82 | 16.08 | 16.72 | 16.72 | 10,100 |
Apr 24, 2024 | 17.10 | 17.26 | 16.42 | 16.60 | 16.60 | 30,700 |
Apr 23, 2024 | 17.55 | 17.81 | 17.26 | 17.30 | 17.30 | 31,300 |
Apr 22, 2024 | 17.75 | 17.97 | 17.41 | 17.74 | 17.74 | 9,500 |
Apr 19, 2024 | 17.45 | 17.91 | 17.35 | 17.50 | 17.50 | 37,400 |
Apr 18, 2024 | 17.91 | 18.30 | 17.58 | 17.58 | 17.58 | 19,700 |
Apr 17, 2024 | 17.78 | 18.36 | 17.42 | 18.05 | 18.05 | 25,900 |
Apr 16, 2024 | 17.30 | 17.89 | 17.30 | 17.43 | 17.43 | 10,600 |
Apr 15, 2024 | 18.02 | 18.42 | 17.50 | 17.55 | 17.55 | 24,000 |
Apr 12, 2024 | 18.45 | 18.77 | 17.85 | 18.01 | 18.01 | 27,200 |
Apr 11, 2024 | 18.40 | 18.76 | 18.08 | 18.40 | 18.40 | 32,700 |
Apr 10, 2024 | 18.88 | 19.05 | 17.50 | 18.13 | 18.13 | 41,100 |
Apr 09, 2024 | 19.18 | 19.49 | 19.08 | 19.34 | 19.34 | 10,700 |
Apr 08, 2024 | 18.85 | 19.49 | 18.85 | 19.00 | 19.00 | 14,800 |
Apr 05, 2024 | 18.92 | 19.20 | 18.58 | 18.65 | 18.65 | 10,400 |
Apr 04, 2024 | 18.45 | 19.27 | 18.45 | 18.82 | 18.82 | 26,900 |
Apr 03, 2024 | 18.14 | 19.33 | 17.96 | 18.26 | 18.26 | 41,400 |
Apr 02, 2024 | 17.26 | 18.21 | 17.08 | 17.96 | 17.96 | 32,400 |
Apr 01, 2024 | 18.00 | 18.00 | 16.21 | 17.34 | 17.34 | 13,800 |
Mar 28, 2024 | 17.39 | 18.25 | 16.86 | 17.86 | 17.86 | 30,000 |
Mar 27, 2024 | 16.31 | 17.26 | 16.31 | 16.84 | 16.84 | 17,700 |
Mar 26, 2024 | 15.51 | 16.59 | 15.51 | 16.13 | 16.13 | 28,800 |
Mar 25, 2024 | 16.11 | 17.29 | 15.21 | 15.36 | 15.36 | 40,000 |
Mar 22, 2024 | 17.15 | 17.60 | 16.02 | 16.33 | 16.33 | 19,500 |
Mar 21, 2024 | 17.50 | 18.05 | 16.85 | 17.09 | 17.09 | 20,900 |
Mar 20, 2024 | 16.66 | 17.49 | 16.66 | 17.49 | 17.49 | 13,300 |
Mar 19, 2024 | 17.06 | 17.10 | 16.48 | 16.66 | 16.66 | 22,000 |
Mar 18, 2024 | 16.98 | 17.89 | 16.84 | 17.22 | 17.22 | 10,100 |
Mar 15, 2024 | 16.31 | 17.82 | 16.31 | 16.88 | 16.88 | 39,500 |
Mar 14, 2024 | 17.75 | 17.84 | 16.67 | 17.16 | 17.16 | 33,700 |
Mar 13, 2024 | 18.00 | 18.44 | 17.50 | 17.84 | 17.84 | 17,100 |
Mar 12, 2024 | 18.31 | 19.60 | 17.55 | 18.95 | 18.95 | 39,900 |
Mar 11, 2024 | 15.02 | 18.83 | 15.02 | 18.53 | 18.53 | 120,900 |
Mar 08, 2024 | 15.51 | 16.00 | 15.00 | 15.02 | 15.02 | 29,600 |
Mar 07, 2024 | 18.00 | 18.00 | 15.07 | 15.97 | 15.97 | 68,200 |
Mar 06, 2024 | 17.69 | 18.63 | 17.69 | 18.50 | 18.50 | 17,500 |
Mar 05, 2024 | 18.28 | 18.78 | 17.62 | 17.62 | 17.62 | 21,200 |
Mar 04, 2024 | 19.50 | 20.00 | 18.33 | 18.33 | 18.33 | 38,600 |
Mar 01, 2024 | 18.98 | 19.52 | 18.22 | 19.44 | 19.44 | 17,400 |
Feb 29, 2024 | 19.78 | 19.91 | 18.69 | 18.90 | 18.90 | 32,700 |
Feb 28, 2024 | 19.31 | 19.68 | 19.31 | 19.35 | 19.35 | 10,700 |
Feb 27, 2024 | 19.73 | 20.15 | 19.17 | 19.61 | 19.61 | 34,900 |
Feb 26, 2024 | 19.48 | 20.81 | 19.25 | 19.71 | 19.71 | 20,300 |
Feb 23, 2024 | 19.89 | 19.95 | 19.22 | 19.35 | 19.35 | 17,600 |
Feb 22, 2024 | 18.00 | 19.14 | 18.00 | 18.97 | 18.97 | 30,200 |
Feb 21, 2024 | 19.15 | 19.32 | 17.92 | 18.01 | 18.01 | 24,000 |
Feb 20, 2024 | 19.48 | 20.08 | 19.07 | 19.07 | 19.07 | 15,100 |
Feb 16, 2024 | 20.79 | 20.79 | 19.83 | 19.83 | 19.83 | 19,500 |
Feb 15, 2024 | 19.90 | 20.90 | 19.47 | 20.90 | 20.90 | 11,600 |
Feb 14, 2024 | 19.75 | 20.03 | 19.11 | 19.95 | 19.95 | 14,400 |
Feb 13, 2024 | 19.50 | 20.41 | 18.67 | 19.52 | 19.52 | 21,000 |
Feb 12, 2024 | 18.78 | 20.00 | 18.75 | 20.00 | 20.00 | 28,200 |
Feb 09, 2024 | 18.38 | 18.84 | 18.13 | 18.35 | 18.35 | 10,200 |
Feb 08, 2024 | 18.00 | 18.45 | 17.98 | 18.15 | 18.15 | 8,700 |
Feb 07, 2024 | 18.45 | 18.45 | 18.00 | 18.17 | 18.17 | 9,300 |
Feb 06, 2024 | 17.14 | 18.51 | 17.14 | 18.50 | 18.50 | 15,900 |
Feb 05, 2024 | 17.65 | 18.12 | 16.99 | 17.41 | 17.41 | 16,000 |
Feb 02, 2024 | 18.17 | 18.21 | 17.20 | 17.79 | 17.79 | 14,400 |
Feb 01, 2024 | 18.41 | 18.51 | 17.67 | 18.19 | 18.19 | 14,600 |
Jan 31, 2024 | 18.27 | 18.62 | 18.25 | 18.25 | 18.25 | 7,500 |
Jan 30, 2024 | 18.60 | 19.26 | 18.37 | 18.54 | 18.54 | 13,600 |
Jan 29, 2024 | 18.98 | 18.98 | 18.45 | 18.45 | 18.45 | 5,900 |
Jan 26, 2024 | 17.97 | 18.99 | 17.97 | 18.79 | 18.79 | 5,700 |
Jan 25, 2024 | 18.84 | 18.97 | 18.34 | 18.73 | 18.73 | 11,200 |
Jan 24, 2024 | 18.16 | 18.51 | 17.81 | 18.50 | 18.50 | 14,500 |
Jan 23, 2024 | 18.20 | 18.20 | 17.74 | 18.08 | 18.08 | 9,400 |
Jan 22, 2024 | 17.61 | 17.93 | 17.35 | 17.92 | 17.92 | 12,300 |
Jan 19, 2024 | 17.16 | 17.67 | 16.78 | 17.47 | 17.47 | 7,100 |
Jan 18, 2024 | 17.26 | 17.58 | 16.76 | 16.97 | 16.97 | 11,800 |
Jan 17, 2024 | 17.50 | 18.53 | 17.36 | 17.61 | 17.61 | 19,100 |
Jan 16, 2024 | 17.74 | 18.42 | 17.70 | 17.70 | 17.70 | 10,900 |
Jan 12, 2024 | 18.17 | 18.30 | 17.75 | 17.75 | 17.75 | 10,100 |
Jan 11, 2024 | 18.50 | 18.72 | 17.53 | 17.96 | 17.96 | 25,100 |
Jan 10, 2024 | 18.83 | 18.83 | 18.23 | 18.39 | 18.39 | 14,000 |
Jan 09, 2024 | 18.85 | 19.27 | 18.75 | 19.02 | 19.02 | 9,300 |
Jan 08, 2024 | 18.89 | 19.20 | 18.89 | 19.20 | 19.20 | 10,300 |
Jan 05, 2024 | 19.50 | 19.90 | 18.83 | 19.07 | 19.07 | 38,900 |
Jan 04, 2024 | 18.99 | 19.56 | 18.51 | 19.16 | 19.16 | 10,400 |
Jan 03, 2024 | 19.41 | 19.68 | 18.02 | 18.88 | 18.88 | 9,100 |
Jan 02, 2024 | 18.77 | 19.70 | 18.66 | 19.58 | 19.58 | 33,700 |
Dec 29, 2023 | 19.51 | 19.51 | 18.86 | 19.19 | 19.19 | 16,600 |
Dec 28, 2023 | 19.52 | 20.44 | 19.49 | 19.96 | 19.96 | 15,400 |
Dec 27, 2023 | 19.27 | 19.94 | 19.04 | 19.74 | 19.74 | 18,000 |
Dec 26, 2023 | 18.34 | 19.65 | 18.34 | 19.04 | 19.04 | 22,900 |
Dec 22, 2023 | 19.03 | 19.49 | 18.50 | 18.95 | 18.95 | 10,400 |
Dec 21, 2023 | 19.05 | 19.17 | 18.38 | 19.03 | 19.03 | 15,000 |
Dec 20, 2023 | 19.15 | 20.28 | 18.56 | 18.98 | 18.98 | 27,600 |
Dec 19, 2023 | 19.39 | 19.70 | 18.85 | 19.54 | 19.54 | 19,500 |
Dec 18, 2023 | 19.70 | 19.72 | 18.24 | 19.09 | 19.09 | 35,500 |
Dec 15, 2023 | 18.60 | 19.89 | 18.15 | 19.79 | 19.79 | 53,600 |
Dec 14, 2023 | 18.41 | 19.00 | 18.10 | 18.60 | 18.60 | 20,400 |
Dec 13, 2023 | 17.15 | 18.23 | 16.66 | 18.22 | 18.22 | 53,500 |
Dec 12, 2023 | 17.27 | 18.13 | 16.96 | 17.08 | 17.08 | 19,400 |
Dec 11, 2023 | 16.57 | 18.56 | 16.57 | 17.50 | 17.50 | 33,400 |
Dec 08, 2023 | 17.03 | 18.03 | 16.91 | 17.74 | 17.74 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |