Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.30 | 19.52 | 19.18 | 19.32 | 19.32 | 42,472 |
May 02, 2024 | 19.35 | 19.49 | 19.10 | 19.25 | 19.25 | 45,442 |
May 01, 2024 | 19.48 | 19.48 | 19.09 | 19.22 | 19.22 | 41,619 |
Apr 30, 2024 | 20.21 | 20.23 | 19.58 | 19.71 | 19.71 | 48,666 |
Apr 29, 2024 | 19.37 | 20.23 | 19.37 | 20.20 | 20.20 | 17,324 |
Apr 26, 2024 | 19.44 | 20.00 | 19.35 | 19.40 | 19.40 | 51,400 |
Apr 25, 2024 | 19.90 | 19.92 | 19.25 | 19.48 | 19.48 | 42,504 |
Apr 24, 2024 | 19.91 | 20.04 | 19.77 | 20.00 | 20.00 | 35,115 |
Apr 23, 2024 | 19.80 | 19.99 | 19.73 | 19.91 | 19.91 | 39,678 |
Apr 22, 2024 | 19.88 | 20.15 | 19.71 | 19.80 | 19.80 | 30,468 |
Apr 19, 2024 | 19.80 | 19.84 | 19.45 | 19.73 | 19.73 | 31,654 |
Apr 18, 2024 | 19.50 | 19.77 | 19.25 | 19.59 | 19.59 | 25,415 |
Apr 17, 2024 | 19.57 | 19.63 | 19.17 | 19.32 | 19.32 | 38,977 |
Apr 16, 2024 | 20.05 | 20.05 | 19.28 | 19.63 | 19.63 | 69,518 |
Apr 15, 2024 | 20.51 | 20.60 | 20.00 | 20.02 | 20.02 | 80,806 |
Apr 12, 2024 | 20.85 | 20.97 | 20.41 | 20.45 | 20.45 | 75,215 |
Apr 11, 2024 | 21.45 | 21.56 | 20.81 | 20.85 | 20.85 | 87,772 |
Apr 10, 2024 | 21.69 | 21.83 | 21.40 | 21.46 | 21.46 | 55,283 |
Apr 09, 2024 | 21.54 | 21.71 | 21.38 | 21.49 | 21.49 | 75,985 |
Apr 08, 2024 | 21.93 | 22.23 | 21.55 | 21.59 | 21.59 | 78,743 |
Apr 05, 2024 | 22.37 | 22.48 | 21.80 | 21.99 | 21.99 | 66,091 |
Apr 04, 2024 | 22.29 | 22.47 | 22.12 | 22.36 | 22.36 | 47,419 |
Apr 03, 2024 | 22.32 | 22.63 | 22.04 | 22.22 | 22.22 | 58,653 |
Apr 02, 2024 | 22.65 | 22.91 | 22.27 | 22.32 | 22.32 | 62,393 |
Apr 01, 2024 | 22.65 | 22.91 | 22.53 | 22.72 | 22.72 | 62,945 |
Mar 28, 2024 | 22.19 | 22.59 | 22.06 | 22.52 | 22.52 | 55,316 |
Mar 27, 2024 | 22.34 | 22.39 | 21.76 | 22.19 | 22.19 | 48,563 |
Mar 26, 2024 | 21.94 | 22.48 | 21.93 | 22.39 | 22.39 | 72,308 |
Mar 25, 2024 | 21.78 | 22.13 | 21.72 | 21.95 | 21.95 | 35,375 |
Mar 22, 2024 | 21.97 | 22.23 | 21.75 | 21.85 | 21.85 | 37,110 |
Mar 21, 2024 | 21.89 | 22.18 | 21.82 | 22.06 | 22.06 | 43,310 |
Mar 20, 2024 | 21.58 | 21.80 | 21.13 | 21.77 | 21.77 | 47,676 |
Mar 19, 2024 | 22.15 | 22.22 | 21.48 | 21.64 | 21.64 | 49,472 |
Mar 18, 2024 | 22.20 | 22.35 | 21.94 | 22.16 | 22.16 | 43,162 |
Mar 15, 2024 | 21.75 | 22.15 | 21.72 | 22.12 | 22.12 | 40,403 |
Mar 14, 2024 | 22.00 | 22.23 | 21.66 | 21.77 | 21.77 | 53,207 |
Mar 13, 2024 | 22.00 | 22.18 | 21.36 | 21.93 | 21.93 | 56,041 |
Mar 12, 2024 | 21.90 | 22.10 | 21.77 | 21.89 | 21.89 | 51,476 |
Mar 11, 2024 | 21.18 | 21.99 | 21.13 | 21.95 | 21.95 | 55,283 |
Mar 08, 2024 | 21.29 | 21.40 | 21.01 | 21.15 | 21.15 | 36,017 |
Mar 07, 2024 | 21.47 | 21.48 | 20.86 | 21.28 | 21.28 | 46,356 |
Mar 06, 2024 | 20.87 | 21.68 | 20.72 | 21.45 | 21.45 | 58,046 |
Mar 05, 2024 | 20.69 | 21.16 | 20.53 | 20.87 | 20.87 | 57,576 |
Mar 04, 2024 | 21.13 | 21.43 | 20.55 | 20.60 | 20.60 | 59,497 |
Mar 01, 2024 | 21.83 | 21.88 | 20.96 | 21.09 | 21.09 | 80,094 |
Feb 29, 2024 | 23.85 | 23.99 | 22.50 | 22.58 | 22.58 | 80,899 |
Feb 28, 2024 | 23.80 | 24.16 | 23.67 | 24.01 | 24.01 | 17,198 |
Feb 27, 2024 | 23.24 | 24.07 | 23.12 | 23.84 | 23.84 | 38,661 |
Feb 26, 2024 | 22.67 | 23.45 | 22.45 | 23.15 | 23.15 | 38,068 |
Feb 23, 2024 | 22.70 | 23.08 | 22.56 | 22.62 | 22.62 | 25,662 |
Feb 22, 2024 | 22.77 | 22.95 | 22.11 | 22.83 | 22.83 | 41,177 |
Feb 21, 2024 | 22.78 | 22.93 | 22.47 | 22.77 | 22.77 | 26,871 |
Feb 20, 2024 | 23.00 | 23.00 | 22.49 | 22.75 | 22.75 | 46,771 |
Feb 16, 2024 | 22.85 | 23.39 | 22.71 | 23.08 | 23.08 | 51,979 |
Feb 15, 2024 | 23.37 | 23.38 | 22.75 | 22.82 | 22.82 | 106,657 |
Feb 14, 2024 | 23.30 | 23.57 | 22.79 | 23.37 | 23.37 | 56,986 |
Feb 13, 2024 | 23.62 | 23.64 | 23.23 | 23.30 | 23.30 | 52,162 |
Feb 12, 2024 | 23.95 | 23.99 | 23.52 | 23.56 | 23.56 | 61,797 |
Feb 09, 2024 | 24.00 | 24.42 | 23.86 | 24.02 | 24.02 | 78,501 |
Feb 08, 2024 | 23.87 | 24.05 | 23.55 | 23.98 | 23.98 | 76,784 |
Feb 07, 2024 | 23.70 | 24.41 | 23.64 | 23.88 | 23.88 | 99,814 |
Feb 06, 2024 | 23.52 | 23.92 | 23.02 | 23.56 | 23.56 | 89,583 |
Feb 05, 2024 | 23.94 | 23.99 | 23.43 | 23.53 | 23.53 | 52,431 |
Feb 02, 2024 | 23.44 | 24.02 | 23.31 | 23.89 | 23.89 | 60,491 |
Feb 01, 2024 | 24.13 | 24.24 | 23.45 | 23.56 | 23.56 | 46,643 |
Jan 31, 2024 | 23.93 | 24.18 | 23.77 | 24.13 | 24.13 | 52,645 |
Jan 30, 2024 | 23.42 | 24.02 | 23.29 | 23.91 | 23.91 | 44,686 |
Jan 29, 2024 | 23.77 | 24.30 | 23.42 | 23.53 | 23.53 | 50,699 |
Jan 26, 2024 | 24.00 | 24.33 | 23.64 | 23.77 | 23.77 | 51,840 |
Jan 25, 2024 | 24.48 | 24.62 | 23.92 | 24.04 | 24.04 | 64,760 |
Jan 24, 2024 | 23.70 | 24.54 | 23.45 | 24.46 | 24.46 | 78,953 |
Jan 23, 2024 | 23.48 | 23.88 | 23.25 | 23.75 | 23.75 | 50,025 |
Jan 22, 2024 | 23.56 | 23.74 | 23.42 | 23.50 | 23.50 | 44,230 |
Jan 19, 2024 | 23.10 | 23.75 | 23.04 | 23.57 | 23.57 | 73,231 |
Jan 18, 2024 | 22.35 | 23.20 | 22.29 | 23.04 | 23.04 | 46,445 |
Jan 17, 2024 | 22.55 | 22.69 | 22.21 | 22.35 | 22.35 | 57,985 |
Jan 16, 2024 | 21.85 | 22.64 | 21.85 | 22.52 | 22.52 | 80,686 |
Jan 12, 2024 | 21.89 | 21.95 | 21.56 | 21.61 | 21.61 | 40,896 |
Jan 11, 2024 | 21.41 | 21.91 | 21.32 | 21.76 | 21.76 | 45,454 |
Jan 10, 2024 | 21.58 | 21.94 | 21.36 | 21.41 | 21.41 | 49,327 |
Jan 09, 2024 | 21.80 | 21.96 | 21.54 | 21.70 | 21.70 | 49,414 |
Jan 08, 2024 | 21.11 | 21.79 | 21.11 | 21.74 | 21.74 | 49,428 |
Jan 05, 2024 | 21.13 | 21.21 | 20.60 | 21.11 | 21.11 | 46,519 |
Jan 04, 2024 | 20.98 | 21.25 | 20.86 | 21.08 | 21.08 | 37,418 |
Jan 03, 2024 | 20.90 | 21.40 | 20.71 | 20.85 | 20.85 | 49,170 |
Jan 02, 2024 | 20.60 | 21.38 | 20.60 | 20.90 | 20.90 | 57,603 |
Dec 29, 2023 | 21.76 | 21.88 | 20.33 | 20.58 | 20.58 | 75,268 |
Dec 28, 2023 | 20.51 | 21.91 | 20.46 | 21.76 | 21.76 | 57,143 |
Dec 27, 2023 | 20.57 | 20.93 | 20.15 | 20.60 | 20.60 | 40,459 |
Dec 26, 2023 | 20.60 | 20.77 | 20.03 | 20.53 | 20.53 | 25,154 |
Dec 22, 2023 | 20.38 | 21.08 | 20.23 | 20.62 | 20.62 | - |
Dec 21, 2023 | 20.80 | 20.83 | 20.12 | 20.24 | 20.24 | 76,312 |
Dec 20, 2023 | 21.39 | 21.67 | 20.81 | 20.92 | 20.92 | 63,059 |
Dec 19, 2023 | 21.40 | 21.62 | 20.85 | 21.43 | 21.43 | 69,499 |
Dec 18, 2023 | 21.98 | 21.99 | 21.25 | 21.31 | 21.31 | 60,933 |
Dec 15, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 21.99 | 64,324 |
Dec 14, 2023 | 21.97 | 22.31 | 21.16 | 22.18 | 22.18 | 91,832 |
Dec 13, 2023 | 22.56 | 23.12 | 21.82 | 21.97 | 21.97 | 80,633 |
Dec 12, 2023 | 22.47 | 22.66 | 21.48 | 22.59 | 22.59 | 113,863 |
Dec 11, 2023 | 23.44 | 23.49 | 22.17 | 22.47 | 22.47 | 92,343 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |