Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 21.44 | 21.53 | 21.33 | 21.35 | 21.35 | 47,400 |
May 06, 2024 | 21.37 | 21.41 | 21.31 | 21.38 | 21.38 | 33,900 |
May 03, 2024 | 21.31 | 21.38 | 21.21 | 21.33 | 21.33 | 34,100 |
May 02, 2024 | 20.87 | 21.10 | 20.86 | 21.05 | 21.05 | 53,100 |
May 01, 2024 | 20.39 | 20.80 | 20.39 | 20.59 | 20.59 | 47,000 |
Apr 30, 2024 | 20.50 | 20.58 | 20.39 | 20.47 | 20.47 | 50,700 |
Apr 29, 2024 | 20.24 | 20.61 | 20.18 | 20.50 | 20.50 | 102,500 |
Apr 26, 2024 | 20.11 | 20.21 | 19.98 | 20.15 | 20.15 | 95,200 |
Apr 25, 2024 | 19.98 | 20.31 | 19.95 | 20.28 | 20.28 | 74,800 |
Apr 24, 2024 | 20.24 | 20.24 | 20.07 | 20.16 | 20.16 | 40,700 |
Apr 23, 2024 | 20.17 | 20.39 | 20.17 | 20.34 | 20.34 | 106,800 |
Apr 22, 2024 | 20.12 | 20.34 | 20.11 | 20.31 | 20.31 | 49,500 |
Apr 19, 2024 | 19.92 | 20.13 | 19.92 | 20.08 | 20.08 | 61,300 |
Apr 18, 2024 | 19.98 | 20.12 | 19.91 | 20.00 | 20.00 | 69,600 |
Apr 17, 2024 | 19.61 | 19.70 | 19.50 | 19.61 | 19.61 | 54,100 |
Apr 16, 2024 | 19.82 | 19.82 | 19.52 | 19.53 | 19.53 | 72,600 |
Apr 15, 2024 | 20.12 | 20.16 | 19.70 | 19.72 | 19.72 | 44,600 |
Apr 12, 2024 | 20.37 | 20.40 | 20.05 | 20.08 | 20.08 | 46,900 |
Apr 11, 2024 | 20.44 | 20.59 | 20.21 | 20.52 | 20.52 | 64,300 |
Apr 10, 2024 | 20.44 | 20.53 | 20.26 | 20.39 | 20.39 | 69,500 |
Apr 09, 2024 | 20.56 | 20.70 | 20.47 | 20.65 | 20.65 | 88,000 |
Apr 08, 2024 | 20.50 | 20.65 | 20.43 | 20.49 | 20.49 | 187,400 |
Apr 05, 2024 | 20.28 | 20.28 | 20.06 | 20.13 | 20.13 | 49,500 |
Apr 04, 2024 | 20.75 | 20.81 | 20.30 | 20.30 | 20.30 | 54,400 |
Apr 03, 2024 | 20.34 | 20.63 | 20.34 | 20.55 | 20.55 | 253,300 |
Apr 02, 2024 | 20.13 | 20.40 | 20.13 | 20.37 | 20.37 | 93,300 |
Apr 01, 2024 | 20.28 | 20.59 | 19.95 | 20.07 | 20.07 | 55,700 |
Mar 28, 2024 | 20.00 | 20.67 | 19.98 | 20.23 | 20.23 | 136,900 |
Mar 27, 2024 | 19.77 | 19.87 | 19.72 | 19.80 | 19.80 | 100,400 |
Mar 26, 2024 | 19.89 | 19.92 | 19.56 | 19.58 | 19.58 | 92,200 |
Mar 25, 2024 | 19.76 | 19.96 | 19.70 | 19.78 | 19.78 | 126,900 |
Mar 22, 2024 | 19.46 | 19.46 | 19.20 | 19.23 | 19.23 | 73,500 |
Mar 21, 2024 | 19.30 | 19.60 | 19.27 | 19.36 | 19.36 | 82,700 |
Mar 20, 2024 | 19.11 | 19.34 | 19.05 | 19.30 | 19.30 | 62,300 |
Mar 19, 2024 | 19.09 | 19.34 | 19.03 | 19.19 | 19.19 | 99,400 |
Mar 18, 2024 | 19.17 | 19.17 | 18.96 | 19.01 | 19.01 | 81,400 |
Mar 15, 2024 | 19.17 | 19.45 | 19.17 | 19.21 | 19.21 | 148,900 |
Mar 14, 2024 | 18.53 | 18.81 | 18.49 | 18.73 | 18.73 | 69,600 |
Mar 13, 2024 | 18.30 | 18.57 | 18.25 | 18.53 | 18.53 | 56,600 |
Mar 12, 2024 | 18.31 | 18.31 | 18.16 | 18.22 | 18.22 | 59,400 |
Mar 11, 2024 | 18.13 | 18.29 | 18.09 | 18.25 | 18.25 | 58,500 |
Mar 08, 2024 | 18.40 | 18.42 | 18.23 | 18.23 | 18.23 | 56,300 |
Mar 07, 2024 | 18.32 | 18.49 | 18.30 | 18.35 | 18.35 | 78,800 |
Mar 06, 2024 | 18.12 | 18.18 | 17.99 | 18.09 | 18.09 | 95,100 |
Mar 05, 2024 | 17.77 | 17.84 | 17.62 | 17.67 | 17.67 | 86,300 |
Mar 04, 2024 | 18.19 | 18.19 | 17.91 | 17.91 | 17.91 | 88,400 |
Mar 01, 2024 | 18.53 | 18.53 | 18.26 | 18.33 | 18.33 | 75,700 |
Feb 29, 2024 | 18.67 | 18.77 | 18.52 | 18.65 | 18.65 | 144,900 |
Feb 28, 2024 | 17.79 | 18.33 | 17.79 | 18.10 | 18.10 | 278,900 |
Feb 27, 2024 | 17.01 | 17.52 | 17.01 | 17.38 | 17.38 | 370,900 |
Feb 26, 2024 | 15.61 | 15.76 | 15.55 | 15.70 | 15.70 | 80,800 |
Feb 23, 2024 | 15.84 | 15.94 | 15.76 | 15.91 | 15.91 | 51,600 |
Feb 22, 2024 | 15.94 | 16.01 | 15.89 | 16.00 | 16.00 | 34,000 |
Feb 21, 2024 | 15.81 | 15.85 | 15.72 | 15.82 | 15.82 | 53,100 |
Feb 20, 2024 | 15.87 | 16.06 | 15.87 | 16.06 | 16.06 | 55,600 |
Feb 16, 2024 | 15.89 | 15.90 | 15.79 | 15.88 | 15.88 | 39,900 |
Feb 15, 2024 | 15.75 | 15.99 | 15.74 | 15.92 | 15.92 | 32,100 |
Feb 14, 2024 | 15.74 | 15.77 | 15.58 | 15.59 | 15.59 | 55,300 |
Feb 13, 2024 | 16.04 | 16.04 | 15.63 | 15.67 | 15.67 | 87,400 |
Feb 12, 2024 | 16.17 | 16.42 | 16.13 | 16.33 | 16.33 | 84,200 |
Feb 09, 2024 | 16.27 | 16.51 | 16.27 | 16.46 | 16.46 | 103,100 |
Feb 08, 2024 | 16.23 | 16.50 | 16.13 | 16.49 | 16.49 | 87,900 |
Feb 07, 2024 | 16.31 | 16.46 | 16.16 | 16.34 | 16.34 | 100,900 |
Feb 06, 2024 | 16.16 | 16.56 | 16.15 | 16.56 | 16.56 | 58,300 |
Feb 05, 2024 | 16.59 | 16.59 | 16.18 | 16.24 | 16.24 | 106,500 |
Feb 02, 2024 | 16.96 | 16.97 | 16.68 | 16.71 | 16.71 | 30,500 |
Feb 01, 2024 | 17.03 | 17.15 | 17.03 | 17.12 | 17.12 | 24,900 |
Jan 31, 2024 | 17.26 | 17.34 | 17.01 | 17.04 | 17.04 | 45,000 |
Jan 30, 2024 | 17.22 | 17.31 | 17.18 | 17.19 | 17.19 | 30,000 |
Jan 29, 2024 | 17.22 | 17.25 | 17.00 | 17.25 | 17.25 | 45,300 |
Jan 26, 2024 | 17.52 | 17.77 | 17.51 | 17.73 | 17.73 | 65,600 |
Jan 25, 2024 | 17.50 | 17.54 | 17.40 | 17.47 | 17.47 | 34,200 |
Jan 24, 2024 | 17.75 | 17.78 | 17.31 | 17.31 | 17.31 | 72,500 |
Jan 23, 2024 | 17.59 | 17.70 | 17.49 | 17.66 | 17.66 | 69,400 |
Jan 22, 2024 | 17.79 | 17.85 | 17.73 | 17.75 | 17.75 | 44,600 |
Jan 19, 2024 | 17.80 | 17.88 | 17.67 | 17.84 | 17.84 | 51,600 |
Jan 18, 2024 | 17.99 | 18.03 | 17.90 | 18.03 | 18.03 | 43,700 |
Jan 17, 2024 | 17.53 | 17.74 | 17.48 | 17.69 | 17.69 | 68,400 |
Jan 16, 2024 | 18.08 | 18.17 | 17.90 | 18.04 | 18.04 | 43,600 |
Jan 12, 2024 | 18.74 | 18.87 | 18.71 | 18.80 | 18.80 | 37,300 |
Jan 11, 2024 | 18.96 | 18.99 | 18.52 | 18.65 | 18.65 | 44,400 |
Jan 10, 2024 | 18.54 | 18.74 | 18.48 | 18.70 | 18.70 | 32,800 |
Jan 09, 2024 | 18.67 | 18.68 | 18.46 | 18.59 | 18.59 | 104,600 |
Jan 08, 2024 | 18.63 | 18.90 | 18.56 | 18.88 | 18.88 | 61,100 |
Jan 05, 2024 | 18.42 | 19.03 | 17.97 | 18.94 | 18.94 | 207,800 |
Jan 04, 2024 | 18.21 | 18.28 | 18.04 | 18.10 | 18.10 | 71,500 |
Jan 03, 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | 39,700 |
Jan 02, 2024 | 18.13 | 18.27 | 18.01 | 18.08 | 18.08 | 75,300 |
Dec 29, 2023 | 17.99 | 18.09 | 17.90 | 18.00 | 18.00 | 40,300 |
Dec 28, 2023 | 18.03 | 18.16 | 18.02 | 18.14 | 18.14 | 39,200 |
Dec 27, 2023 | 18.23 | 18.37 | 18.17 | 18.26 | 18.26 | 49,100 |
Dec 26, 2023 | 17.99 | 17.99 | 17.75 | 17.96 | 17.96 | 39,800 |
Dec 22, 2023 | 17.94 | 18.08 | 17.88 | 17.99 | 17.99 | 51,300 |
Dec 21, 2023 | 18.06 | 18.08 | 17.70 | 17.94 | 17.94 | 59,700 |
Dec 20, 2023 | 18.20 | 18.38 | 17.82 | 17.89 | 17.89 | 146,500 |
Dec 19, 2023 | 17.39 | 17.90 | 17.39 | 17.83 | 17.83 | 89,900 |
Dec 18, 2023 | 17.05 | 17.05 | 16.83 | 16.96 | 16.96 | 50,400 |
Dec 15, 2023 | 17.37 | 17.37 | 16.86 | 16.88 | 16.88 | 93,300 |
Dec 14, 2023 | 16.62 | 16.83 | 16.58 | 16.68 | 16.68 | 72,700 |
Dec 13, 2023 | 16.05 | 16.58 | 15.95 | 16.47 | 16.47 | 49,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |