Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.60 | 21.72 | 21.10 | 21.72 | 21.72 | 142,800 |
Apr 25, 2024 | 20.67 | 21.39 | 20.61 | 21.27 | 21.27 | 149,600 |
Apr 24, 2024 | 20.02 | 21.04 | 20.02 | 20.77 | 20.77 | 106,600 |
Apr 23, 2024 | 19.44 | 20.37 | 19.39 | 19.98 | 19.98 | 127,700 |
Apr 22, 2024 | 20.32 | 20.40 | 19.66 | 19.70 | 19.70 | 137,200 |
Apr 19, 2024 | 20.64 | 21.21 | 20.64 | 21.08 | 21.08 | 85,300 |
Apr 18, 2024 | 21.44 | 21.65 | 20.72 | 20.76 | 20.76 | 112,800 |
Apr 17, 2024 | 21.28 | 21.70 | 21.14 | 21.30 | 21.30 | 95,800 |
Apr 16, 2024 | 20.81 | 21.41 | 20.34 | 21.19 | 21.19 | 202,400 |
Apr 15, 2024 | 21.56 | 21.57 | 20.88 | 21.03 | 21.03 | 58,100 |
Apr 12, 2024 | 22.62 | 23.00 | 21.19 | 21.31 | 21.31 | 133,800 |
Apr 11, 2024 | 22.04 | 22.33 | 21.82 | 22.33 | 22.33 | 50,900 |
Apr 10, 2024 | 21.30 | 22.24 | 21.18 | 21.86 | 21.86 | 53,000 |
Apr 09, 2024 | 21.94 | 22.07 | 21.55 | 21.85 | 21.85 | 51,400 |
Apr 08, 2024 | 22.28 | 22.30 | 21.35 | 21.53 | 21.53 | 62,500 |
Apr 05, 2024 | 21.90 | 22.42 | 21.71 | 21.99 | 21.99 | 59,800 |
Apr 04, 2024 | 22.49 | 22.49 | 21.57 | 21.67 | 21.67 | 86,600 |
Apr 03, 2024 | 22.12 | 22.58 | 21.80 | 22.49 | 22.49 | 93,200 |
Apr 02, 2024 | 21.85 | 22.00 | 21.50 | 21.98 | 21.98 | 73,100 |
Apr 01, 2024 | 20.96 | 21.54 | 20.58 | 21.52 | 21.52 | 131,700 |
Mar 28, 2024 | 19.01 | 20.65 | 18.83 | 20.48 | 20.48 | 134,100 |
Mar 27, 2024 | 18.23 | 18.82 | 18.10 | 18.75 | 18.75 | 53,400 |
Mar 26, 2024 | 18.18 | 18.25 | 17.83 | 17.85 | 17.85 | 36,200 |
Mar 25, 2024 | 18.17 | 18.39 | 17.80 | 17.83 | 17.83 | 26,300 |
Mar 22, 2024 | 17.98 | 18.22 | 17.92 | 17.95 | 17.95 | 38,500 |
Mar 21, 2024 | 18.51 | 18.68 | 17.96 | 18.02 | 18.02 | 24,900 |
Mar 20, 2024 | 17.23 | 18.30 | 17.23 | 18.12 | 18.12 | 47,100 |
Mar 19, 2024 | 17.57 | 17.81 | 17.17 | 17.25 | 17.25 | 29,500 |
Mar 18, 2024 | 18.07 | 18.26 | 17.62 | 17.65 | 17.65 | 45,600 |
Mar 15, 2024 | 18.09 | 18.31 | 17.94 | 18.18 | 18.18 | 90,100 |
Mar 14, 2024 | 18.16 | 18.28 | 17.88 | 18.03 | 18.03 | 32,100 |
Mar 13, 2024 | 18.11 | 18.52 | 18.11 | 18.35 | 18.35 | 33,000 |
Mar 12, 2024 | 18.28 | 18.38 | 18.00 | 18.17 | 18.17 | 54,700 |
Mar 11, 2024 | 18.28 | 18.71 | 18.23 | 18.51 | 18.51 | 32,100 |
Mar 08, 2024 | 18.71 | 18.99 | 18.30 | 18.35 | 18.35 | 93,100 |
Mar 07, 2024 | 17.88 | 18.47 | 17.73 | 18.47 | 18.47 | 52,200 |
Mar 06, 2024 | 17.02 | 17.73 | 17.02 | 17.56 | 17.56 | 47,200 |
Mar 05, 2024 | 17.20 | 17.28 | 16.82 | 17.00 | 17.00 | 72,900 |
Mar 04, 2024 | 16.20 | 16.89 | 16.04 | 16.87 | 16.87 | 80,900 |
Mar 01, 2024 | 15.66 | 16.01 | 15.35 | 15.91 | 15.91 | 33,500 |
Feb 29, 2024 | 15.43 | 15.60 | 15.26 | 15.38 | 15.38 | 58,000 |
Feb 28, 2024 | 15.70 | 15.70 | 15.09 | 15.14 | 15.14 | 26,800 |
Feb 27, 2024 | 15.79 | 15.99 | 15.76 | 15.82 | 15.82 | 28,100 |
Feb 26, 2024 | 15.80 | 15.82 | 15.50 | 15.79 | 15.79 | 26,500 |
Feb 23, 2024 | 15.70 | 15.91 | 15.54 | 15.87 | 15.87 | 70,000 |
Feb 22, 2024 | 15.83 | 15.90 | 15.51 | 15.58 | 15.58 | 36,800 |
Feb 21, 2024 | 15.69 | 15.98 | 15.64 | 15.94 | 15.94 | 51,800 |
Feb 20, 2024 | 15.29 | 15.70 | 15.25 | 15.70 | 15.70 | 71,200 |
Feb 16, 2024 | 15.26 | 15.38 | 14.92 | 15.09 | 15.09 | 56,600 |
Feb 15, 2024 | 13.63 | 15.27 | 13.51 | 15.18 | 15.18 | 168,000 |
Feb 14, 2024 | 12.82 | 12.83 | 12.62 | 12.75 | 12.75 | 32,700 |
Feb 13, 2024 | 13.50 | 13.50 | 12.75 | 12.79 | 12.79 | 71,100 |
Feb 12, 2024 | 13.30 | 13.62 | 13.26 | 13.53 | 13.53 | 17,200 |
Feb 09, 2024 | 13.43 | 13.56 | 13.31 | 13.36 | 13.36 | 32,700 |
Feb 08, 2024 | 13.74 | 13.80 | 13.47 | 13.47 | 13.47 | 37,700 |
Feb 07, 2024 | 14.03 | 14.04 | 13.76 | 13.78 | 13.78 | 27,200 |
Feb 06, 2024 | 14.09 | 14.12 | 13.95 | 14.04 | 14.04 | 29,800 |
Feb 05, 2024 | 14.03 | 14.14 | 13.77 | 14.09 | 14.09 | 44,700 |
Feb 02, 2024 | 14.48 | 14.48 | 14.01 | 14.21 | 14.21 | 49,300 |
Feb 01, 2024 | 14.20 | 14.73 | 14.20 | 14.68 | 14.68 | 34,700 |
Jan 31, 2024 | 14.40 | 14.75 | 14.12 | 14.13 | 14.13 | 72,400 |
Jan 30, 2024 | 14.49 | 14.61 | 14.23 | 14.33 | 14.33 | 59,000 |
Jan 29, 2024 | 14.04 | 14.63 | 13.82 | 14.56 | 14.56 | 39,200 |
Jan 26, 2024 | 14.01 | 14.15 | 13.97 | 13.97 | 13.97 | 60,900 |
Jan 25, 2024 | 14.06 | 14.10 | 13.88 | 14.10 | 14.10 | 24,600 |
Jan 24, 2024 | 14.33 | 14.33 | 13.75 | 13.94 | 13.94 | 52,500 |
Jan 23, 2024 | 14.08 | 14.14 | 13.85 | 14.11 | 14.11 | 30,600 |
Jan 22, 2024 | 14.08 | 14.11 | 13.89 | 13.99 | 13.99 | 34,200 |
Jan 19, 2024 | 14.44 | 14.44 | 14.00 | 14.19 | 14.19 | 26,900 |
Jan 18, 2024 | 14.64 | 14.65 | 14.22 | 14.35 | 14.35 | 24,900 |
Jan 17, 2024 | 14.50 | 14.50 | 14.00 | 14.41 | 14.41 | 62,900 |
Jan 16, 2024 | 14.87 | 14.95 | 14.56 | 14.56 | 14.56 | 45,600 |
Jan 15, 2024 | 15.10 | 15.25 | 14.85 | 15.21 | 15.21 | 15,200 |
Jan 12, 2024 | 14.94 | 15.33 | 14.94 | 15.10 | 15.10 | 36,500 |
Jan 11, 2024 | 14.83 | 14.91 | 14.60 | 14.65 | 14.65 | 27,700 |
Jan 10, 2024 | 14.98 | 15.06 | 14.79 | 14.82 | 14.82 | 31,500 |
Jan 09, 2024 | 15.16 | 15.21 | 14.97 | 15.02 | 15.02 | 42,800 |
Jan 08, 2024 | 15.14 | 15.30 | 15.05 | 15.15 | 15.15 | 27,500 |
Jan 05, 2024 | 14.99 | 15.51 | 14.85 | 15.21 | 15.21 | 42,100 |
Jan 04, 2024 | 15.68 | 15.77 | 14.71 | 14.91 | 14.91 | 143,300 |
Jan 03, 2024 | 15.57 | 16.18 | 15.25 | 15.84 | 15.84 | 89,400 |
Jan 02, 2024 | 16.12 | 16.13 | 15.76 | 15.85 | 15.85 | 45,800 |
Dec 29, 2023 | 16.22 | 16.22 | 15.71 | 16.06 | 16.06 | 35,200 |
Dec 28, 2023 | 17.05 | 17.05 | 16.29 | 16.29 | 16.29 | 34,300 |
Dec 27, 2023 | 16.70 | 17.16 | 16.69 | 17.15 | 17.15 | 26,400 |
Dec 22, 2023 | 16.90 | 17.32 | 16.64 | 16.66 | 16.66 | 58,300 |
Dec 21, 2023 | 16.63 | 16.74 | 16.48 | 16.57 | 16.57 | 22,600 |
Dec 20, 2023 | 16.56 | 16.68 | 16.36 | 16.38 | 16.38 | 33,400 |
Dec 19, 2023 | 16.48 | 16.86 | 16.45 | 16.55 | 16.55 | 43,700 |
Dec 18, 2023 | 16.35 | 16.57 | 16.19 | 16.46 | 16.46 | 51,700 |
Dec 15, 2023 | 16.16 | 16.43 | 16.11 | 16.33 | 16.33 | 159,700 |
Dec 14, 2023 | 16.29 | 16.84 | 16.08 | 16.28 | 16.28 | 73,400 |
Dec 13, 2023 | 14.72 | 16.01 | 14.72 | 16.01 | 16.01 | 68,700 |
Dec 12, 2023 | 14.96 | 14.97 | 14.57 | 14.76 | 14.76 | 92,300 |
Dec 11, 2023 | 15.50 | 15.50 | 14.88 | 15.16 | 15.16 | 77,500 |
Dec 08, 2023 | 14.94 | 15.67 | 14.90 | 15.64 | 15.64 | 77,600 |
Dec 07, 2023 | 15.53 | 15.55 | 15.09 | 15.12 | 15.12 | 46,500 |
Dec 06, 2023 | 15.80 | 15.88 | 15.48 | 15.48 | 15.48 | 41,400 |
Dec 05, 2023 | 16.53 | 16.63 | 15.73 | 15.76 | 15.76 | 55,700 |
Dec 04, 2023 | 16.86 | 17.14 | 16.51 | 16.67 | 16.67 | 61,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |