Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.68 | 22.57 | 21.07 | 21.99 | 21.99 | 438,450 |
May 02, 2024 | 21.57 | 21.58 | 21.16 | 21.30 | 21.30 | 67,600 |
May 01, 2024 | 22.18 | 22.24 | 21.30 | 21.42 | 21.42 | 86,800 |
Apr 30, 2024 | 21.75 | 22.29 | 21.70 | 21.86 | 21.86 | 209,700 |
Apr 29, 2024 | 21.50 | 22.22 | 21.14 | 21.88 | 21.88 | 203,900 |
Apr 26, 2024 | 21.56 | 22.31 | 21.39 | 21.60 | 21.60 | 125,900 |
Apr 25, 2024 | 22.23 | 22.30 | 21.50 | 21.62 | 21.62 | 324,200 |
Apr 24, 2024 | 22.80 | 22.80 | 22.09 | 22.27 | 22.27 | 109,200 |
Apr 23, 2024 | 22.83 | 22.83 | 22.00 | 22.51 | 22.51 | 158,800 |
Apr 22, 2024 | 22.64 | 22.87 | 22.29 | 22.50 | 22.50 | 168,400 |
Apr 19, 2024 | 21.76 | 23.18 | 21.76 | 22.64 | 22.64 | 305,700 |
Apr 18, 2024 | 21.75 | 22.39 | 21.50 | 22.02 | 22.02 | 124,600 |
Apr 17, 2024 | 21.51 | 21.78 | 20.94 | 21.56 | 21.56 | 121,800 |
Apr 16, 2024 | 20.75 | 21.88 | 20.75 | 21.25 | 21.25 | 141,200 |
Apr 15, 2024 | 22.65 | 22.78 | 20.43 | 20.66 | 20.66 | 77,600 |
Apr 12, 2024 | 22.78 | 22.80 | 21.82 | 22.17 | 22.17 | 104,400 |
Apr 11, 2024 | 21.05 | 22.55 | 20.90 | 22.36 | 22.36 | 576,000 |
Apr 10, 2024 | 20.51 | 21.25 | 20.39 | 21.15 | 21.15 | 127,400 |
Apr 09, 2024 | 21.51 | 21.89 | 19.48 | 21.00 | 21.00 | 126,800 |
Apr 08, 2024 | 21.00 | 21.49 | 20.80 | 21.41 | 21.41 | 65,300 |
Apr 05, 2024 | 21.21 | 21.52 | 20.88 | 21.15 | 21.15 | 203,600 |
Apr 04, 2024 | 21.39 | 21.86 | 21.02 | 21.42 | 21.42 | 73,100 |
Apr 03, 2024 | 20.83 | 21.63 | 20.68 | 21.32 | 21.32 | 53,700 |
Apr 02, 2024 | 21.15 | 21.88 | 21.02 | 21.24 | 21.24 | 48,800 |
Apr 01, 2024 | 21.21 | 21.74 | 20.56 | 21.70 | 21.70 | 98,400 |
Mar 28, 2024 | 22.09 | 22.16 | 21.30 | 21.60 | 21.60 | 116,300 |
Mar 27, 2024 | 21.78 | 22.16 | 21.19 | 21.82 | 21.82 | 176,800 |
Mar 26, 2024 | 21.90 | 22.50 | 21.08 | 21.59 | 21.59 | 171,000 |
Mar 25, 2024 | 21.94 | 22.74 | 21.55 | 21.86 | 21.86 | 142,500 |
Mar 22, 2024 | 22.76 | 23.24 | 21.86 | 21.93 | 21.93 | 124,300 |
Mar 21, 2024 | 23.09 | 24.17 | 22.54 | 22.69 | 22.69 | 131,300 |
Mar 20, 2024 | 23.69 | 23.69 | 22.55 | 22.91 | 22.91 | 121,500 |
Mar 19, 2024 | 24.70 | 24.70 | 23.31 | 23.34 | 23.34 | 427,500 |
Mar 18, 2024 | 23.52 | 24.61 | 22.83 | 24.01 | 24.01 | 123,300 |
Mar 15, 2024 | 23.97 | 23.97 | 22.08 | 22.84 | 22.84 | 217,500 |
Mar 14, 2024 | 27.27 | 27.72 | 23.75 | 23.83 | 23.83 | 307,000 |
Mar 13, 2024 | 24.60 | 26.00 | 21.94 | 25.61 | 25.61 | 549,900 |
Mar 12, 2024 | 24.25 | 26.11 | 24.01 | 25.90 | 25.90 | 512,300 |
Mar 11, 2024 | 25.67 | 25.67 | 23.92 | 24.25 | 24.25 | 114,800 |
Mar 08, 2024 | 25.25 | 26.83 | 25.25 | 25.59 | 25.59 | 168,400 |
Mar 07, 2024 | 24.38 | 25.47 | 23.93 | 25.26 | 25.26 | 183,900 |
Mar 06, 2024 | 25.60 | 26.50 | 24.73 | 24.98 | 24.98 | 124,900 |
Mar 05, 2024 | 26.30 | 26.74 | 25.58 | 25.85 | 25.85 | 72,300 |
Mar 04, 2024 | 26.00 | 26.30 | 25.49 | 26.25 | 26.25 | 152,200 |
Mar 01, 2024 | 25.47 | 26.00 | 25.19 | 25.78 | 25.78 | 239,300 |
Feb 29, 2024 | 26.30 | 26.30 | 25.10 | 25.47 | 25.47 | 517,600 |
Feb 28, 2024 | 25.42 | 26.70 | 25.00 | 25.69 | 25.69 | 608,400 |
Feb 27, 2024 | 24.40 | 25.96 | 24.00 | 25.54 | 25.54 | 413,100 |
Feb 26, 2024 | 23.56 | 24.44 | 22.86 | 24.01 | 24.01 | 431,800 |
Feb 23, 2024 | 23.84 | 24.51 | 22.95 | 23.46 | 23.46 | 374,100 |
Feb 22, 2024 | 24.04 | 24.21 | 23.01 | 23.07 | 23.07 | 578,400 |
Feb 21, 2024 | 24.46 | 25.00 | 22.37 | 23.80 | 23.80 | 139,500 |
Feb 20, 2024 | 21.73 | 24.51 | 21.65 | 24.46 | 24.46 | 119,900 |
Feb 16, 2024 | 21.89 | 22.35 | 21.23 | 22.17 | 22.17 | 48,100 |
Feb 15, 2024 | 21.96 | 22.70 | 21.18 | 21.89 | 21.89 | 60,400 |
Feb 14, 2024 | 22.59 | 23.29 | 21.78 | 21.95 | 21.95 | 79,900 |
Feb 13, 2024 | 22.60 | 22.88 | 22.10 | 22.50 | 22.50 | 223,600 |
Feb 12, 2024 | 21.80 | 23.32 | 21.80 | 22.80 | 22.80 | 49,800 |
Feb 09, 2024 | 21.13 | 22.93 | 21.08 | 22.04 | 22.04 | 330,000 |
Feb 08, 2024 | 20.93 | 21.67 | 20.88 | 21.20 | 21.20 | 1,851,300 |
Feb 07, 2024 | 20.91 | 21.22 | 20.22 | 21.04 | 21.04 | 55,500 |
Feb 06, 2024 | 21.37 | 21.94 | 20.41 | 21.15 | 21.15 | 364,000 |
Feb 05, 2024 | 22.60 | 22.89 | 21.05 | 21.42 | 21.42 | 233,100 |
Feb 02, 2024 | 21.16 | 22.90 | 20.14 | 22.28 | 22.28 | 173,200 |
Feb 01, 2024 | 22.67 | 22.98 | 20.71 | 21.57 | 21.57 | 307,100 |
Jan 31, 2024 | 20.35 | 24.33 | 20.13 | 22.51 | 22.51 | 395,600 |
Jan 30, 2024 | 19.09 | 19.62 | 18.89 | 19.50 | 19.50 | 86,200 |
Jan 29, 2024 | 18.99 | 19.40 | 18.71 | 18.90 | 18.90 | 88,900 |
Jan 26, 2024 | 19.82 | 19.82 | 18.80 | 19.09 | 19.09 | 154,200 |
Jan 25, 2024 | 19.07 | 19.58 | 18.24 | 19.00 | 19.00 | 99,400 |
Jan 24, 2024 | 19.08 | 19.48 | 18.97 | 19.12 | 19.12 | 93,500 |
Jan 23, 2024 | 19.10 | 19.77 | 17.70 | 18.80 | 18.80 | 103,300 |
Jan 22, 2024 | 19.00 | 19.02 | 18.29 | 18.89 | 18.89 | 54,000 |
Jan 19, 2024 | 19.34 | 19.34 | 16.01 | 18.41 | 18.41 | 309,900 |
Jan 18, 2024 | 18.41 | 19.52 | 17.90 | 19.03 | 19.03 | 1,396,600 |
Jan 17, 2024 | 17.56 | 18.10 | 17.50 | 18.08 | 18.08 | 233,900 |
Jan 16, 2024 | 17.25 | 18.16 | 17.15 | 17.85 | 17.85 | 96,000 |
Jan 12, 2024 | 17.55 | 18.15 | 17.26 | 17.70 | 17.70 | 34,500 |
Jan 11, 2024 | 18.12 | 18.54 | 17.21 | 17.39 | 17.39 | 72,700 |
Jan 10, 2024 | 17.67 | 18.50 | 17.41 | 18.25 | 18.25 | 92,800 |
Jan 09, 2024 | 18.10 | 18.40 | 17.40 | 17.59 | 17.59 | 121,700 |
Jan 08, 2024 | 17.62 | 18.81 | 17.37 | 18.00 | 18.00 | 113,900 |
Jan 05, 2024 | 17.42 | 18.00 | 17.00 | 17.92 | 17.92 | 360,100 |
Jan 04, 2024 | 17.71 | 18.53 | 17.70 | 17.71 | 17.71 | 503,400 |
Jan 03, 2024 | 18.25 | 19.98 | 18.01 | 18.19 | 18.19 | 64,100 |
Jan 02, 2024 | 17.60 | 19.21 | 17.60 | 18.55 | 18.55 | 216,100 |
Dec 29, 2023 | 17.20 | 18.59 | 16.90 | 17.37 | 17.37 | 38,800 |
Dec 28, 2023 | 18.50 | 18.95 | 17.00 | 17.02 | 17.02 | 51,800 |
Dec 27, 2023 | 17.00 | 18.43 | 16.77 | 17.67 | 17.67 | 27,100 |
Dec 26, 2023 | 16.55 | 16.99 | 16.20 | 16.99 | 16.99 | 19,100 |
Dec 22, 2023 | 16.68 | 16.99 | 16.29 | 16.29 | 16.29 | 9,800 |
Dec 21, 2023 | 16.29 | 16.75 | 16.21 | 16.65 | 16.65 | 17,000 |
Dec 20, 2023 | 16.75 | 17.00 | 16.28 | 16.28 | 16.28 | 11,700 |
Dec 19, 2023 | 17.16 | 17.16 | 16.38 | 16.75 | 16.75 | 9,100 |
Dec 18, 2023 | 16.20 | 17.04 | 16.20 | 16.96 | 16.96 | 12,500 |
Dec 15, 2023 | 15.46 | 16.50 | 13.65 | 16.03 | 16.03 | 87,100 |
Dec 14, 2023 | 14.72 | 16.48 | 14.72 | 15.72 | 15.72 | 36,300 |
Dec 13, 2023 | 15.15 | 15.44 | 12.81 | 15.00 | 15.00 | 163,000 |
Dec 12, 2023 | 14.76 | 15.60 | 14.54 | 15.43 | 15.43 | 427,100 |
Dec 11, 2023 | 14.40 | 15.04 | 14.20 | 14.75 | 14.75 | 76,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |