Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.29 | 19.55 | 18.91 | 19.22 | 19.22 | 226,546 |
May 01, 2024 | 19.45 | 20.05 | 19.28 | 19.50 | 19.50 | 206,400 |
Apr 30, 2024 | 19.77 | 20.02 | 19.39 | 19.40 | 19.40 | 254,800 |
Apr 29, 2024 | 20.00 | 20.57 | 19.73 | 20.41 | 20.41 | 222,000 |
Apr 26, 2024 | 19.90 | 20.20 | 19.74 | 19.91 | 19.91 | 149,600 |
Apr 25, 2024 | 19.32 | 20.04 | 19.20 | 19.76 | 19.76 | 249,900 |
Apr 24, 2024 | 19.60 | 19.66 | 19.27 | 19.45 | 19.45 | 165,500 |
Apr 23, 2024 | 19.49 | 19.93 | 19.32 | 19.60 | 19.60 | 230,300 |
Apr 22, 2024 | 19.34 | 20.22 | 19.27 | 19.58 | 19.58 | 317,400 |
Apr 19, 2024 | 19.67 | 20.72 | 19.67 | 20.38 | 20.38 | 234,600 |
Apr 18, 2024 | 19.95 | 20.04 | 19.56 | 19.88 | 19.88 | 138,800 |
Apr 17, 2024 | 19.63 | 20.25 | 19.49 | 19.76 | 19.76 | 270,400 |
Apr 16, 2024 | 19.08 | 19.69 | 19.05 | 19.48 | 19.48 | 205,000 |
Apr 15, 2024 | 19.83 | 19.83 | 18.90 | 19.54 | 19.54 | 208,700 |
Apr 12, 2024 | 20.20 | 20.81 | 19.29 | 19.66 | 19.66 | 462,400 |
Apr 11, 2024 | 19.80 | 20.01 | 19.22 | 19.67 | 19.67 | 206,800 |
Apr 10, 2024 | 19.49 | 20.10 | 19.24 | 19.71 | 19.71 | 161,900 |
Apr 09, 2024 | 20.01 | 20.35 | 19.81 | 20.02 | 20.02 | 218,000 |
Apr 08, 2024 | 20.00 | 20.32 | 19.44 | 19.84 | 19.84 | 197,800 |
Apr 05, 2024 | 19.59 | 20.30 | 19.32 | 19.91 | 19.91 | 272,900 |
Apr 04, 2024 | 19.76 | 20.20 | 19.52 | 19.54 | 19.54 | 388,900 |
Apr 03, 2024 | 19.73 | 20.39 | 19.56 | 20.16 | 20.16 | 381,100 |
Apr 02, 2024 | 19.78 | 19.84 | 19.19 | 19.57 | 19.57 | 214,300 |
Apr 01, 2024 | 20.22 | 20.41 | 19.27 | 19.66 | 19.66 | 311,800 |
Mar 28, 2024 | 19.37 | 20.12 | 19.27 | 19.94 | 19.94 | 276,700 |
Mar 27, 2024 | 18.15 | 19.20 | 18.13 | 19.08 | 19.08 | 273,900 |
Mar 26, 2024 | 18.44 | 18.62 | 17.96 | 17.96 | 17.96 | 392,700 |
Mar 25, 2024 | 18.21 | 18.67 | 18.21 | 18.33 | 18.33 | 230,500 |
Mar 22, 2024 | 18.19 | 18.54 | 18.01 | 18.13 | 18.13 | 152,800 |
Mar 21, 2024 | 18.97 | 19.38 | 18.43 | 18.47 | 18.47 | 379,300 |
Mar 20, 2024 | 17.71 | 18.94 | 17.68 | 18.70 | 18.70 | 306,200 |
Mar 19, 2024 | 18.13 | 18.13 | 17.70 | 17.76 | 17.76 | 162,600 |
Mar 18, 2024 | 18.44 | 18.57 | 18.06 | 18.37 | 18.37 | 245,500 |
Mar 15, 2024 | 18.15 | 18.66 | 18.15 | 18.38 | 18.38 | 602,600 |
Mar 14, 2024 | 17.77 | 18.20 | 17.77 | 18.13 | 18.13 | 168,400 |
Mar 13, 2024 | 17.46 | 18.30 | 17.46 | 18.10 | 18.10 | 317,000 |
Mar 12, 2024 | 17.00 | 17.45 | 17.00 | 17.40 | 17.40 | 193,500 |
Mar 11, 2024 | 17.53 | 17.75 | 17.17 | 17.39 | 17.39 | 230,300 |
Mar 08, 2024 | 17.69 | 18.06 | 17.63 | 17.73 | 17.73 | 427,900 |
Mar 07, 2024 | 17.22 | 17.61 | 16.96 | 17.60 | 17.60 | 300,500 |
Mar 06, 2024 | 17.26 | 17.59 | 16.98 | 17.21 | 17.21 | 378,300 |
Mar 05, 2024 | 16.33 | 17.31 | 16.08 | 17.25 | 17.25 | 708,700 |
Mar 04, 2024 | 15.35 | 16.20 | 15.35 | 16.18 | 16.18 | 362,400 |
Mar 01, 2024 | 14.37 | 15.25 | 14.13 | 15.15 | 15.15 | 519,200 |
Feb 29, 2024 | 14.10 | 14.26 | 13.92 | 14.20 | 14.20 | 513,200 |
Feb 28, 2024 | 13.49 | 13.87 | 13.49 | 13.84 | 13.84 | 144,000 |
Feb 27, 2024 | 13.38 | 13.68 | 13.33 | 13.57 | 13.57 | 129,100 |
Feb 26, 2024 | 13.43 | 13.57 | 13.30 | 13.46 | 13.46 | 239,800 |
Feb 23, 2024 | 13.84 | 13.87 | 13.20 | 13.66 | 13.66 | 569,900 |
Feb 22, 2024 | 13.64 | 14.49 | 13.63 | 13.91 | 13.91 | 284,700 |
Feb 21, 2024 | 14.03 | 14.17 | 13.61 | 14.15 | 14.15 | 247,700 |
Feb 20, 2024 | 14.07 | 14.25 | 13.71 | 14.02 | 14.02 | 302,800 |
Feb 16, 2024 | 13.64 | 14.10 | 13.41 | 13.97 | 13.97 | 239,500 |
Feb 15, 2024 | 13.38 | 13.70 | 13.23 | 13.68 | 13.68 | 231,400 |
Feb 14, 2024 | 13.01 | 13.33 | 12.93 | 13.20 | 13.20 | 273,500 |
Feb 13, 2024 | 13.39 | 13.51 | 12.79 | 12.96 | 12.96 | 334,200 |
Feb 12, 2024 | 13.57 | 13.78 | 13.50 | 13.66 | 13.66 | 168,400 |
Feb 09, 2024 | 13.86 | 13.86 | 13.25 | 13.58 | 13.58 | 176,300 |
Feb 08, 2024 | 13.50 | 14.28 | 13.48 | 14.00 | 14.00 | 440,200 |
Feb 07, 2024 | 13.40 | 13.57 | 13.23 | 13.50 | 13.50 | 370,100 |
Feb 06, 2024 | 13.30 | 13.47 | 13.08 | 13.40 | 13.40 | 171,600 |
Feb 05, 2024 | 13.50 | 13.57 | 13.18 | 13.32 | 13.32 | 199,900 |
Feb 02, 2024 | 13.70 | 13.85 | 13.45 | 13.78 | 13.78 | 205,500 |
Feb 01, 2024 | 13.95 | 14.27 | 13.88 | 14.10 | 14.10 | 354,200 |
Jan 31, 2024 | 13.72 | 14.10 | 13.61 | 13.81 | 13.81 | 350,900 |
Jan 30, 2024 | 14.10 | 14.16 | 13.66 | 13.70 | 13.70 | 220,600 |
Jan 29, 2024 | 14.32 | 14.63 | 13.82 | 14.04 | 14.04 | 214,600 |
Jan 26, 2024 | 14.10 | 14.25 | 14.01 | 14.19 | 14.19 | 236,100 |
Jan 25, 2024 | 13.90 | 14.14 | 13.77 | 14.02 | 14.02 | 207,000 |
Jan 24, 2024 | 14.51 | 14.51 | 13.86 | 13.89 | 13.89 | 142,700 |
Jan 23, 2024 | 14.00 | 14.58 | 14.00 | 14.36 | 14.36 | 253,100 |
Jan 22, 2024 | 13.88 | 14.18 | 13.80 | 13.84 | 13.84 | 128,500 |
Jan 19, 2024 | 14.45 | 14.49 | 14.03 | 14.10 | 14.10 | 163,700 |
Jan 18, 2024 | 14.63 | 14.80 | 14.32 | 14.37 | 14.37 | 90,900 |
Jan 17, 2024 | 14.14 | 14.57 | 14.13 | 14.54 | 14.54 | 172,200 |
Jan 16, 2024 | 14.46 | 14.47 | 14.17 | 14.42 | 14.42 | 163,500 |
Jan 15, 2024 | 14.95 | 15.08 | 14.68 | 14.71 | 14.71 | 80,300 |
Jan 12, 2024 | 14.67 | 15.43 | 14.67 | 14.97 | 14.97 | 219,400 |
Jan 11, 2024 | 14.77 | 14.89 | 14.20 | 14.28 | 14.28 | 297,800 |
Jan 10, 2024 | 14.54 | 15.07 | 14.51 | 14.87 | 14.87 | 228,800 |
Jan 09, 2024 | 13.95 | 14.22 | 13.83 | 14.06 | 14.06 | 197,200 |
Jan 08, 2024 | 13.80 | 14.14 | 13.76 | 13.95 | 13.95 | 116,300 |
Jan 05, 2024 | 13.97 | 14.31 | 13.86 | 13.97 | 13.97 | 105,800 |
Jan 04, 2024 | 13.90 | 14.03 | 13.68 | 13.97 | 13.97 | 110,600 |
Jan 03, 2024 | 14.00 | 14.16 | 13.72 | 13.90 | 13.90 | 208,400 |
Jan 02, 2024 | 14.79 | 14.80 | 14.25 | 14.36 | 14.36 | 172,400 |
Dec 29, 2023 | 14.70 | 14.83 | 14.47 | 14.62 | 14.62 | 196,600 |
Dec 28, 2023 | 15.67 | 15.98 | 14.80 | 14.83 | 14.83 | 222,600 |
Dec 27, 2023 | 15.65 | 15.99 | 15.50 | 15.69 | 15.69 | 153,400 |
Dec 22, 2023 | 15.25 | 16.26 | 15.25 | 15.70 | 15.70 | 400,300 |
Dec 21, 2023 | 14.69 | 14.96 | 14.58 | 14.94 | 14.94 | 251,700 |
Dec 20, 2023 | 14.64 | 14.94 | 14.41 | 14.42 | 14.42 | 225,400 |
Dec 19, 2023 | 14.26 | 14.74 | 14.15 | 14.67 | 14.67 | 234,700 |
Dec 18, 2023 | 14.22 | 14.31 | 13.95 | 14.07 | 14.07 | 193,900 |
Dec 15, 2023 | 14.48 | 14.49 | 13.97 | 14.07 | 14.07 | 518,200 |
Dec 14, 2023 | 14.96 | 15.25 | 14.46 | 14.54 | 14.54 | 367,600 |
Dec 13, 2023 | 13.34 | 14.75 | 13.34 | 14.75 | 14.75 | 295,200 |
Dec 12, 2023 | 13.77 | 13.77 | 13.26 | 13.47 | 13.47 | 328,000 |
Dec 11, 2023 | 13.53 | 13.84 | 13.35 | 13.73 | 13.73 | 270,400 |
Dec 08, 2023 | 13.61 | 14.13 | 13.61 | 13.86 | 13.86 | 227,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |