Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.82 | 17.82 | 17.01 | 17.34 | 17.34 | 37,648 |
May 02, 2024 | 17.19 | 17.25 | 17.07 | 17.25 | 17.25 | 36,500 |
May 01, 2024 | 17.18 | 17.28 | 17.07 | 17.14 | 17.14 | 27,000 |
Apr 30, 2024 | 17.91 | 17.91 | 17.31 | 17.32 | 17.32 | 28,700 |
Apr 29, 2024 | 17.49 | 17.69 | 17.49 | 17.60 | 17.60 | 59,700 |
Apr 26, 2024 | 17.41 | 17.51 | 17.38 | 17.44 | 17.44 | 40,900 |
Apr 25, 2024 | 17.53 | 17.67 | 17.53 | 17.64 | 17.64 | 55,100 |
Apr 24, 2024 | 17.85 | 17.86 | 17.77 | 17.82 | 17.82 | 21,900 |
Apr 23, 2024 | 17.82 | 17.90 | 17.82 | 17.89 | 17.89 | 36,900 |
Apr 22, 2024 | 18.10 | 18.36 | 17.70 | 17.81 | 17.81 | 52,400 |
Apr 19, 2024 | 17.38 | 17.39 | 16.76 | 17.34 | 17.34 | 69,400 |
Apr 18, 2024 | 16.73 | 17.35 | 16.73 | 17.24 | 17.24 | 36,600 |
Apr 17, 2024 | 17.00 | 17.34 | 16.95 | 17.33 | 17.33 | 30,500 |
Apr 16, 2024 | 18.19 | 18.19 | 17.21 | 17.41 | 17.41 | 51,400 |
Apr 15, 2024 | 18.25 | 18.25 | 17.49 | 17.53 | 17.53 | 38,800 |
Apr 12, 2024 | 17.52 | 18.12 | 17.49 | 17.54 | 17.54 | 40,200 |
Apr 11, 2024 | 17.57 | 17.65 | 17.49 | 17.62 | 17.62 | 42,200 |
Apr 10, 2024 | 17.48 | 17.54 | 17.43 | 17.47 | 17.47 | 33,300 |
Apr 09, 2024 | 17.39 | 17.73 | 17.39 | 17.68 | 17.68 | 73,600 |
Apr 08, 2024 | 17.72 | 17.75 | 17.34 | 17.69 | 17.69 | 48,700 |
Apr 05, 2024 | 17.67 | 17.74 | 17.67 | 17.72 | 17.72 | 44,000 |
Apr 04, 2024 | 18.32 | 18.32 | 17.62 | 17.74 | 17.74 | 40,000 |
Apr 03, 2024 | 17.03 | 17.70 | 17.03 | 17.65 | 17.65 | 53,500 |
Apr 02, 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 17.65 | 32,100 |
Apr 01, 2024 | 17.79 | 17.80 | 17.71 | 17.79 | 17.79 | 25,600 |
Mar 28, 2024 | 18.64 | 18.64 | 18.04 | 18.11 | 18.11 | 18,600 |
Mar 27, 2024 | 18.60 | 18.94 | 18.26 | 18.36 | 18.36 | 28,500 |
Mar 26, 2024 | 18.35 | 18.38 | 18.33 | 18.33 | 18.33 | 19,100 |
Mar 25, 2024 | 18.34 | 18.37 | 18.30 | 18.36 | 18.36 | 21,600 |
Mar 22, 2024 | 19.31 | 19.37 | 19.28 | 19.34 | 19.34 | 57,000 |
Mar 21, 2024 | 19.85 | 19.85 | 18.63 | 19.20 | 19.20 | 77,600 |
Mar 20, 2024 | 18.97 | 19.09 | 18.94 | 19.05 | 19.05 | 15,700 |
Mar 19, 2024 | 18.95 | 19.00 | 18.89 | 18.99 | 18.99 | 19,300 |
Mar 18, 2024 | 18.99 | 19.02 | 18.95 | 19.02 | 19.02 | 19,400 |
Mar 15, 2024 | 19.60 | 19.60 | 18.88 | 18.88 | 18.88 | 17,500 |
Mar 14, 2024 | 18.68 | 18.94 | 18.68 | 18.86 | 18.86 | 11,500 |
Mar 13, 2024 | 18.87 | 18.93 | 18.87 | 18.88 | 18.88 | 8,300 |
Mar 12, 2024 | 19.53 | 19.53 | 19.05 | 19.20 | 19.20 | 11,000 |
Mar 11, 2024 | 19.57 | 19.57 | 18.97 | 19.02 | 19.02 | 12,100 |
Mar 08, 2024 | 19.85 | 19.85 | 19.35 | 19.35 | 19.35 | 21,900 |
Mar 07, 2024 | 19.14 | 19.26 | 19.14 | 19.26 | 19.26 | 11,800 |
Mar 06, 2024 | 19.14 | 19.20 | 19.12 | 19.15 | 19.15 | 21,100 |
Mar 05, 2024 | 18.70 | 18.88 | 18.70 | 18.80 | 18.80 | 18,600 |
Mar 04, 2024 | 19.47 | 19.47 | 18.08 | 18.73 | 18.73 | 38,700 |
Mar 01, 2024 | 18.90 | 18.90 | 18.61 | 18.68 | 18.68 | 22,500 |
Feb 29, 2024 | 17.95 | 18.24 | 17.95 | 18.13 | 18.13 | 19,400 |
Feb 28, 2024 | 18.14 | 18.19 | 18.08 | 18.11 | 18.11 | 19,700 |
Feb 27, 2024 | 18.18 | 18.24 | 18.12 | 18.19 | 18.19 | 19,600 |
Feb 26, 2024 | 18.39 | 18.39 | 17.81 | 18.20 | 18.20 | 18,600 |
Feb 23, 2024 | 19.09 | 19.09 | 18.36 | 18.43 | 18.43 | 22,500 |
Feb 22, 2024 | 18.27 | 18.65 | 18.27 | 18.65 | 18.65 | 11,500 |
Feb 21, 2024 | 18.21 | 18.25 | 18.18 | 18.20 | 18.20 | 18,700 |
Feb 20, 2024 | 18.01 | 18.41 | 18.01 | 18.34 | 18.34 | 17,800 |
Feb 16, 2024 | 17.40 | 17.94 | 17.40 | 17.92 | 17.92 | 12,000 |
Feb 15, 2024 | 17.62 | 17.67 | 17.59 | 17.66 | 17.66 | 19,700 |
Feb 14, 2024 | 18.15 | 18.15 | 17.55 | 17.59 | 17.59 | 27,200 |
Feb 13, 2024 | 17.84 | 17.84 | 17.50 | 17.71 | 17.71 | 20,000 |
Feb 12, 2024 | 18.56 | 18.56 | 17.87 | 17.88 | 17.88 | 13,300 |
Feb 09, 2024 | 17.83 | 17.93 | 17.73 | 17.86 | 17.86 | 12,400 |
Feb 08, 2024 | 18.13 | 18.66 | 17.42 | 18.56 | 18.56 | 22,200 |
Feb 07, 2024 | 17.39 | 18.13 | 17.39 | 18.12 | 18.12 | 16,800 |
Feb 06, 2024 | 18.26 | 18.70 | 18.03 | 18.03 | 18.03 | 15,800 |
Feb 05, 2024 | 18.74 | 18.74 | 18.06 | 18.17 | 18.17 | 22,400 |
Feb 02, 2024 | 17.96 | 18.17 | 17.96 | 18.14 | 18.14 | 19,000 |
Feb 01, 2024 | 18.49 | 18.49 | 18.31 | 18.36 | 18.36 | 19,400 |
Jan 31, 2024 | 18.78 | 18.78 | 18.13 | 18.24 | 18.24 | 13,500 |
Jan 30, 2024 | 18.19 | 18.19 | 17.95 | 18.01 | 18.01 | 20,700 |
Jan 29, 2024 | 18.29 | 18.29 | 18.11 | 18.23 | 18.23 | 13,100 |
Jan 26, 2024 | 17.97 | 17.99 | 17.94 | 17.98 | 17.98 | 9,200 |
Jan 25, 2024 | 18.15 | 18.19 | 18.09 | 18.10 | 18.10 | 12,000 |
Jan 24, 2024 | 18.76 | 18.76 | 18.50 | 18.50 | 18.50 | 29,000 |
Jan 23, 2024 | 18.70 | 18.75 | 18.60 | 18.66 | 18.66 | 11,200 |
Jan 22, 2024 | 18.79 | 18.87 | 18.79 | 18.81 | 18.81 | 10,700 |
Jan 19, 2024 | 18.48 | 18.61 | 18.48 | 18.61 | 18.61 | 7,900 |
Jan 18, 2024 | 18.63 | 18.68 | 18.61 | 18.68 | 18.68 | 18,800 |
Jan 17, 2024 | 18.82 | 18.82 | 18.58 | 18.68 | 18.68 | 18,900 |
Jan 16, 2024 | 18.86 | 18.98 | 18.86 | 18.89 | 18.89 | 13,900 |
Jan 12, 2024 | 19.14 | 19.17 | 19.09 | 19.11 | 19.11 | 19,200 |
Jan 11, 2024 | 18.65 | 18.66 | 18.53 | 18.63 | 18.63 | 20,800 |
Jan 10, 2024 | 19.21 | 19.22 | 18.49 | 18.52 | 18.52 | 37,800 |
Jan 09, 2024 | 18.64 | 18.64 | 18.00 | 18.29 | 18.29 | 50,900 |
Jan 08, 2024 | 18.31 | 18.72 | 17.98 | 18.06 | 18.06 | 19,300 |
Jan 05, 2024 | 17.90 | 18.04 | 17.90 | 17.95 | 17.95 | 15,100 |
Jan 04, 2024 | 17.73 | 17.76 | 17.70 | 17.73 | 17.73 | 24,100 |
Jan 03, 2024 | 17.69 | 17.70 | 17.48 | 17.62 | 17.62 | 26,300 |
Jan 02, 2024 | 17.85 | 17.85 | 17.27 | 17.70 | 17.70 | 30,600 |
Dec 29, 2023 | 17.88 | 17.93 | 17.88 | 17.90 | 17.90 | 13,100 |
Dec 28, 2023 | 18.03 | 18.04 | 17.93 | 17.97 | 17.97 | 17,900 |
Dec 27, 2023 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | 9,500 |
Dec 26, 2023 | 18.35 | 18.36 | 17.63 | 17.71 | 17.71 | 22,700 |
Dec 22, 2023 | 17.50 | 17.75 | 17.29 | 17.73 | 17.73 | 26,100 |
Dec 21, 2023 | 17.58 | 18.18 | 17.58 | 17.63 | 17.63 | 22,100 |
Dec 20, 2023 | 17.61 | 17.71 | 17.58 | 17.63 | 17.63 | 35,800 |
Dec 19, 2023 | 17.49 | 17.55 | 17.47 | 17.51 | 17.51 | 30,100 |
Dec 18, 2023 | 17.36 | 17.56 | 17.19 | 17.56 | 17.56 | 18,100 |
Dec 15, 2023 | 17.75 | 17.76 | 17.62 | 17.65 | 17.65 | 26,500 |
Dec 14, 2023 | 18.06 | 18.09 | 17.98 | 17.99 | 17.99 | 15,400 |
Dec 13, 2023 | 17.12 | 18.24 | 17.12 | 18.03 | 18.03 | 14,300 |
Dec 12, 2023 | 17.36 | 18.02 | 17.36 | 18.02 | 18.02 | 19,900 |
Dec 11, 2023 | 17.73 | 17.96 | 17.39 | 17.95 | 17.95 | 32,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |