Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.00 | 22.00 | 20.78 | 20.91 | 20.91 | 318,900 |
May 06, 2024 | 21.62 | 22.00 | 21.49 | 21.57 | 21.57 | 194,900 |
May 03, 2024 | 21.44 | 21.81 | 21.06 | 21.40 | 21.40 | 187,400 |
May 02, 2024 | 21.57 | 21.57 | 21.00 | 21.20 | 21.20 | 156,200 |
May 01, 2024 | 20.85 | 21.64 | 20.85 | 21.26 | 21.26 | 218,100 |
Apr 30, 2024 | 20.55 | 21.22 | 20.23 | 20.91 | 20.91 | 191,000 |
Apr 29, 2024 | 20.85 | 21.09 | 20.36 | 20.69 | 20.69 | 121,900 |
Apr 26, 2024 | 20.32 | 20.80 | 20.32 | 20.78 | 20.78 | 89,000 |
Apr 25, 2024 | 20.45 | 20.64 | 20.11 | 20.31 | 20.31 | 219,100 |
Apr 24, 2024 | 21.19 | 21.43 | 20.69 | 20.71 | 20.71 | 231,400 |
Apr 23, 2024 | 20.86 | 21.45 | 20.85 | 21.42 | 21.42 | 197,900 |
Apr 22, 2024 | 20.37 | 21.08 | 20.24 | 20.85 | 20.85 | 214,500 |
Apr 19, 2024 | 19.78 | 20.33 | 19.64 | 20.30 | 20.30 | 133,100 |
Apr 18, 2024 | 19.90 | 20.20 | 19.80 | 19.89 | 19.89 | 129,800 |
Apr 17, 2024 | 20.11 | 20.59 | 19.93 | 20.01 | 20.01 | 126,300 |
Apr 16, 2024 | 19.80 | 20.26 | 19.37 | 20.01 | 20.01 | 105,300 |
Apr 15, 2024 | 20.25 | 20.55 | 19.89 | 19.91 | 19.91 | 108,400 |
Apr 12, 2024 | 20.25 | 20.39 | 19.99 | 20.20 | 20.20 | 83,200 |
Apr 11, 2024 | 20.32 | 20.48 | 19.97 | 20.35 | 20.35 | 140,000 |
Apr 10, 2024 | 20.16 | 20.80 | 20.09 | 20.20 | 20.20 | 139,400 |
Apr 09, 2024 | 20.68 | 20.68 | 20.42 | 20.57 | 20.57 | 87,000 |
Apr 08, 2024 | 20.86 | 20.89 | 20.55 | 20.63 | 20.63 | 87,300 |
Apr 05, 2024 | 20.01 | 20.76 | 20.01 | 20.72 | 20.72 | 99,100 |
Apr 04, 2024 | 20.40 | 20.58 | 19.98 | 20.12 | 20.12 | 148,200 |
Apr 03, 2024 | 19.93 | 20.55 | 19.93 | 20.32 | 20.32 | 202,000 |
Apr 02, 2024 | 19.91 | 20.28 | 19.80 | 20.06 | 20.06 | 158,700 |
Apr 01, 2024 | 19.83 | 20.22 | 19.59 | 20.11 | 20.11 | 319,700 |
Mar 28, 2024 | 19.88 | 20.14 | 19.52 | 19.63 | 19.63 | 120,500 |
Mar 27, 2024 | 19.52 | 20.00 | 19.28 | 19.84 | 19.84 | 99,600 |
Mar 26, 2024 | 19.83 | 19.83 | 19.48 | 19.50 | 19.50 | 67,500 |
Mar 25, 2024 | 19.71 | 20.08 | 19.68 | 19.73 | 19.73 | 68,100 |
Mar 22, 2024 | 20.34 | 20.39 | 19.70 | 19.70 | 19.70 | 90,300 |
Mar 21, 2024 | 20.22 | 20.50 | 20.04 | 20.32 | 20.32 | 145,500 |
Mar 20, 2024 | 19.65 | 20.11 | 19.55 | 20.01 | 20.01 | 150,500 |
Mar 19, 2024 | 18.90 | 19.83 | 18.58 | 19.73 | 19.73 | 174,400 |
Mar 18, 2024 | 18.43 | 19.00 | 18.28 | 18.95 | 18.95 | 83,200 |
Mar 15, 2024 | 18.43 | 18.76 | 18.36 | 18.40 | 18.40 | 193,700 |
Mar 14, 2024 | 18.88 | 18.88 | 18.50 | 18.53 | 18.53 | 88,000 |
Mar 13, 2024 | 19.03 | 19.51 | 18.86 | 18.96 | 18.96 | 123,600 |
Mar 12, 2024 | 18.81 | 19.20 | 18.67 | 19.13 | 19.13 | 144,200 |
Mar 11, 2024 | 18.28 | 18.91 | 18.21 | 18.87 | 18.87 | 105,900 |
Mar 08, 2024 | 18.76 | 18.85 | 18.28 | 18.39 | 18.39 | 104,500 |
Mar 07, 2024 | 18.91 | 19.14 | 18.39 | 18.54 | 18.54 | 186,800 |
Mar 06, 2024 | 18.85 | 18.95 | 18.49 | 18.90 | 18.90 | 105,300 |
Mar 05, 2024 | 18.71 | 19.03 | 18.45 | 18.66 | 18.66 | 178,900 |
Mar 04, 2024 | 18.28 | 18.98 | 18.12 | 18.79 | 18.79 | 110,800 |
Mar 01, 2024 | 19.17 | 19.22 | 18.12 | 18.28 | 18.28 | 256,200 |
Feb 29, 2024 | 17.41 | 18.87 | 17.40 | 18.65 | 18.65 | 329,100 |
Feb 28, 2024 | 16.37 | 16.96 | 16.37 | 16.88 | 16.88 | 229,200 |
Feb 27, 2024 | 16.77 | 16.91 | 16.28 | 16.59 | 16.59 | 204,500 |
Feb 26, 2024 | 17.07 | 17.15 | 16.60 | 16.68 | 16.68 | 203,000 |
Feb 23, 2024 | 17.16 | 17.18 | 16.90 | 17.01 | 17.01 | 285,600 |
Feb 22, 2024 | 16.55 | 17.24 | 16.55 | 17.11 | 17.11 | 246,600 |
Feb 21, 2024 | 16.18 | 16.69 | 16.14 | 16.63 | 16.63 | 164,400 |
Feb 20, 2024 | 15.90 | 16.46 | 15.81 | 16.25 | 16.25 | 191,700 |
Feb 16, 2024 | 16.20 | 16.34 | 15.99 | 16.13 | 16.13 | 91,300 |
Feb 15, 2024 | 15.99 | 16.27 | 15.74 | 16.25 | 16.25 | 126,200 |
Feb 14, 2024 | 15.62 | 15.98 | 15.37 | 15.88 | 15.88 | 107,900 |
Feb 13, 2024 | 15.53 | 15.84 | 15.32 | 15.40 | 15.40 | 127,500 |
Feb 12, 2024 | 15.90 | 16.20 | 15.89 | 15.91 | 15.91 | 120,500 |
Feb 09, 2024 | 15.60 | 15.92 | 15.32 | 15.84 | 15.84 | 121,500 |
Feb 08, 2024 | 15.01 | 15.62 | 15.01 | 15.58 | 15.58 | 94,000 |
Feb 07, 2024 | 15.31 | 15.34 | 14.95 | 15.06 | 15.06 | 96,300 |
Feb 06, 2024 | 14.89 | 15.46 | 14.84 | 15.25 | 15.25 | 122,200 |
Feb 05, 2024 | 15.25 | 15.41 | 14.84 | 14.94 | 14.94 | 100,700 |
Feb 02, 2024 | 15.22 | 15.67 | 15.18 | 15.46 | 15.46 | 99,600 |
Feb 01, 2024 | 14.98 | 15.44 | 14.98 | 15.39 | 15.39 | 157,200 |
Jan 31, 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 15.01 | 117,100 |
Jan 30, 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 15.62 | 101,900 |
Jan 29, 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 15.96 | 202,800 |
Jan 26, 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 15.36 | 139,400 |
Jan 25, 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 15.46 | 134,000 |
Jan 24, 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 15.52 | 148,400 |
Jan 23, 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 16.08 | 85,600 |
Jan 22, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 16.16 | 142,800 |
Jan 19, 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 15.71 | 121,000 |
Jan 18, 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 15.62 | 151,700 |
Jan 17, 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 15.64 | 138,400 |
Jan 16, 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 15.55 | 137,000 |
Jan 12, 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 15.15 | 64,700 |
Jan 11, 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 15.29 | 96,000 |
Jan 10, 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 15.17 | 115,000 |
Jan 09, 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 15.22 | 88,000 |
Jan 08, 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 15.11 | 144,200 |
Jan 05, 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 15.35 | 285,100 |
Jan 04, 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 14.16 | 108,400 |
Jan 03, 2024 | 14.27 | 14.30 | 13.91 | 14.12 | 14.12 | 138,500 |
Jan 02, 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 14.20 | 89,000 |
Dec 29, 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 13.92 | 73,900 |
Dec 28, 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 14.24 | 60,800 |
Dec 27, 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 14.37 | 66,500 |
Dec 26, 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 14.22 | 63,400 |
Dec 22, 2023 | 13.89 | 14.20 | 13.80 | 14.14 | 14.14 | 76,700 |
Dec 21, 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 13.82 | 79,500 |
Dec 20, 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 13.64 | 80,000 |
Dec 19, 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 13.94 | 95,500 |
Dec 18, 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 13.67 | 115,900 |
Dec 15, 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 13.50 | 218,400 |
Dec 14, 2023 | 14.00 | 14.48 | 13.73 | 13.99 | 13.99 | 188,900 |
Dec 13, 2023 | 13.80 | 14.00 | 13.50 | 13.99 | 13.99 | 217,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |