Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.08 | 15.50 | 15.03 | 15.40 | 15.40 | 739,297 |
May 02, 2024 | 14.05 | 14.63 | 13.95 | 14.58 | 14.58 | 854,600 |
May 01, 2024 | 13.31 | 14.40 | 13.31 | 13.81 | 13.81 | 1,018,300 |
Apr 30, 2024 | 13.32 | 13.79 | 13.19 | 13.26 | 13.26 | 898,200 |
Apr 29, 2024 | 13.04 | 13.63 | 12.58 | 13.60 | 13.60 | 1,074,000 |
Apr 26, 2024 | 12.74 | 13.06 | 12.43 | 12.88 | 12.88 | 538,200 |
Apr 25, 2024 | 12.92 | 12.95 | 12.20 | 12.70 | 12.70 | 958,700 |
Apr 24, 2024 | 14.38 | 14.68 | 12.99 | 13.03 | 13.03 | 771,200 |
Apr 23, 2024 | 14.39 | 15.01 | 14.23 | 14.25 | 14.25 | 538,300 |
Apr 22, 2024 | 14.74 | 14.74 | 14.00 | 14.30 | 14.30 | 812,400 |
Apr 19, 2024 | 15.09 | 15.52 | 14.40 | 14.60 | 14.60 | 1,489,700 |
Apr 18, 2024 | 15.07 | 15.75 | 14.93 | 15.16 | 15.16 | 580,700 |
Apr 17, 2024 | 15.20 | 15.26 | 14.85 | 15.08 | 15.08 | 661,500 |
Apr 16, 2024 | 15.49 | 15.54 | 15.02 | 15.09 | 15.09 | 680,000 |
Apr 15, 2024 | 15.81 | 15.95 | 15.20 | 15.64 | 15.64 | 881,400 |
Apr 12, 2024 | 16.27 | 16.32 | 15.67 | 15.89 | 15.89 | 773,600 |
Apr 11, 2024 | 16.36 | 16.47 | 15.94 | 16.21 | 16.21 | 587,300 |
Apr 10, 2024 | 16.08 | 16.38 | 15.53 | 16.11 | 16.11 | 955,400 |
Apr 09, 2024 | 17.02 | 17.33 | 16.53 | 16.85 | 16.85 | 553,400 |
Apr 08, 2024 | 16.42 | 17.09 | 16.28 | 16.90 | 16.90 | 530,400 |
Apr 05, 2024 | 16.10 | 16.62 | 15.71 | 16.32 | 16.32 | 494,000 |
Apr 04, 2024 | 16.41 | 16.84 | 16.11 | 16.32 | 16.32 | 1,008,400 |
Apr 03, 2024 | 16.48 | 16.80 | 16.17 | 16.26 | 16.26 | 586,900 |
Apr 02, 2024 | 16.90 | 16.90 | 16.42 | 16.69 | 16.69 | 913,400 |
Apr 01, 2024 | 17.69 | 17.69 | 16.88 | 17.26 | 17.26 | 608,800 |
Mar 28, 2024 | 17.67 | 17.93 | 17.21 | 17.51 | 17.51 | 1,010,500 |
Mar 27, 2024 | 17.56 | 18.02 | 17.14 | 17.51 | 17.51 | 707,700 |
Mar 26, 2024 | 17.86 | 17.87 | 17.25 | 17.37 | 17.37 | 621,300 |
Mar 25, 2024 | 17.99 | 18.33 | 17.30 | 17.55 | 17.55 | 921,900 |
Mar 22, 2024 | 18.69 | 18.94 | 17.85 | 18.01 | 18.01 | 849,900 |
Mar 21, 2024 | 18.30 | 19.07 | 17.92 | 18.78 | 18.78 | 1,407,900 |
Mar 20, 2024 | 17.29 | 18.16 | 17.23 | 18.10 | 18.10 | 1,077,100 |
Mar 19, 2024 | 17.31 | 18.01 | 17.17 | 17.21 | 17.21 | 1,131,400 |
Mar 18, 2024 | 16.95 | 17.62 | 16.16 | 17.34 | 17.34 | 1,536,100 |
Mar 15, 2024 | 17.14 | 17.73 | 16.90 | 17.09 | 17.09 | 3,851,800 |
Mar 14, 2024 | 17.58 | 17.75 | 16.80 | 17.25 | 17.25 | 977,800 |
Mar 13, 2024 | 17.61 | 18.01 | 17.26 | 17.81 | 17.81 | 778,000 |
Mar 12, 2024 | 19.46 | 19.65 | 17.55 | 17.60 | 17.60 | 895,700 |
Mar 11, 2024 | 19.29 | 20.23 | 19.20 | 19.69 | 19.69 | 1,071,500 |
Mar 08, 2024 | 19.77 | 20.08 | 18.94 | 19.14 | 19.14 | 527,500 |
Mar 07, 2024 | 18.76 | 19.36 | 18.40 | 19.36 | 19.36 | 857,700 |
Mar 06, 2024 | 18.43 | 18.96 | 18.04 | 18.57 | 18.57 | 914,900 |
Mar 05, 2024 | 18.87 | 19.21 | 17.92 | 18.11 | 18.11 | 625,700 |
Mar 04, 2024 | 20.29 | 20.50 | 18.98 | 19.05 | 19.05 | 830,900 |
Mar 01, 2024 | 18.99 | 20.24 | 18.88 | 19.89 | 19.89 | 1,484,100 |
Feb 29, 2024 | 20.86 | 20.95 | 18.56 | 18.71 | 18.71 | 1,142,300 |
Feb 28, 2024 | 19.52 | 21.46 | 18.67 | 20.17 | 20.17 | 1,900,800 |
Feb 27, 2024 | 19.48 | 19.98 | 18.60 | 19.61 | 19.61 | 776,500 |
Feb 26, 2024 | 18.77 | 19.75 | 18.51 | 19.27 | 19.27 | 588,200 |
Feb 23, 2024 | 18.02 | 19.12 | 17.61 | 18.77 | 18.77 | 597,000 |
Feb 22, 2024 | 18.64 | 18.82 | 17.97 | 17.99 | 17.99 | 531,800 |
Feb 21, 2024 | 19.27 | 19.46 | 18.17 | 18.52 | 18.52 | 626,900 |
Feb 20, 2024 | 18.47 | 19.26 | 18.14 | 19.23 | 19.23 | 794,500 |
Feb 16, 2024 | 18.95 | 19.24 | 18.49 | 18.59 | 18.59 | 897,200 |
Feb 15, 2024 | 18.48 | 19.38 | 18.31 | 19.23 | 19.23 | 777,500 |
Feb 14, 2024 | 18.12 | 18.68 | 17.56 | 18.31 | 18.31 | 1,171,500 |
Feb 13, 2024 | 18.78 | 18.81 | 17.51 | 17.74 | 17.74 | 990,900 |
Feb 12, 2024 | 18.60 | 19.70 | 18.45 | 19.68 | 19.68 | 694,800 |
Feb 09, 2024 | 18.22 | 18.95 | 17.84 | 18.52 | 18.52 | 653,000 |
Feb 08, 2024 | 17.82 | 18.49 | 16.98 | 17.96 | 17.96 | 715,300 |
Feb 07, 2024 | 18.48 | 18.48 | 17.40 | 17.74 | 17.74 | 820,700 |
Feb 06, 2024 | 18.62 | 18.80 | 18.32 | 18.49 | 18.49 | 762,800 |
Feb 05, 2024 | 18.57 | 18.83 | 18.18 | 18.70 | 18.70 | 902,800 |
Feb 02, 2024 | 19.59 | 19.82 | 18.73 | 18.85 | 18.85 | 828,000 |
Feb 01, 2024 | 19.45 | 20.44 | 19.26 | 20.00 | 20.00 | 1,039,100 |
Jan 31, 2024 | 19.50 | 20.03 | 19.19 | 19.25 | 19.25 | 670,800 |
Jan 30, 2024 | 20.20 | 20.20 | 19.41 | 19.54 | 19.54 | 872,200 |
Jan 29, 2024 | 19.93 | 20.50 | 19.59 | 20.35 | 20.35 | 655,400 |
Jan 26, 2024 | 20.06 | 20.38 | 19.60 | 19.89 | 19.89 | 827,300 |
Jan 25, 2024 | 19.77 | 20.09 | 19.28 | 19.68 | 19.68 | 1,014,200 |
Jan 24, 2024 | 19.17 | 19.17 | 18.30 | 18.78 | 18.78 | 784,800 |
Jan 23, 2024 | 20.39 | 20.51 | 18.61 | 18.94 | 18.94 | 969,400 |
Jan 22, 2024 | 20.04 | 20.38 | 19.53 | 20.00 | 20.00 | 1,251,400 |
Jan 19, 2024 | 20.27 | 20.58 | 19.82 | 20.09 | 20.09 | 1,445,000 |
Jan 18, 2024 | 21.51 | 21.51 | 19.48 | 20.14 | 20.14 | 2,867,700 |
Jan 17, 2024 | 21.74 | 22.69 | 21.23 | 22.31 | 22.31 | 582,400 |
Jan 16, 2024 | 21.87 | 22.29 | 21.59 | 22.11 | 22.11 | 379,000 |
Jan 12, 2024 | 23.17 | 23.69 | 22.04 | 22.14 | 22.14 | 799,100 |
Jan 11, 2024 | 23.48 | 23.70 | 22.60 | 22.81 | 22.81 | 848,900 |
Jan 10, 2024 | 23.56 | 24.08 | 23.37 | 23.82 | 23.82 | 1,567,800 |
Jan 09, 2024 | 22.48 | 24.18 | 22.44 | 23.70 | 23.70 | 1,706,800 |
Jan 08, 2024 | 21.05 | 23.11 | 20.66 | 22.87 | 22.87 | 834,900 |
Jan 05, 2024 | 21.66 | 22.41 | 20.86 | 21.22 | 21.22 | 522,900 |
Jan 04, 2024 | 21.55 | 22.31 | 21.15 | 22.00 | 22.00 | 648,600 |
Jan 03, 2024 | 21.97 | 22.05 | 21.25 | 21.51 | 21.51 | 515,800 |
Jan 02, 2024 | 21.46 | 23.00 | 21.17 | 22.35 | 22.35 | 929,500 |
Dec 29, 2023 | 22.28 | 22.64 | 21.43 | 21.78 | 21.78 | 964,000 |
Dec 28, 2023 | 22.55 | 22.99 | 21.97 | 22.39 | 22.39 | 915,000 |
Dec 27, 2023 | 22.70 | 23.53 | 22.16 | 22.50 | 22.50 | 1,079,400 |
Dec 26, 2023 | 22.95 | 23.26 | 22.31 | 22.49 | 22.49 | 641,000 |
Dec 22, 2023 | 21.90 | 22.75 | 21.70 | 22.46 | 22.46 | 978,900 |
Dec 21, 2023 | 21.02 | 21.49 | 20.97 | 21.37 | 21.37 | 576,300 |
Dec 20, 2023 | 22.10 | 22.37 | 20.38 | 20.43 | 20.43 | 1,047,800 |
Dec 19, 2023 | 21.50 | 22.55 | 21.47 | 22.23 | 22.23 | 1,124,300 |
Dec 18, 2023 | 19.42 | 21.58 | 19.00 | 21.05 | 21.05 | 2,028,500 |
Dec 15, 2023 | 19.38 | 19.68 | 18.75 | 19.22 | 19.22 | 1,792,300 |
Dec 14, 2023 | 20.00 | 20.00 | 18.75 | 19.34 | 19.34 | 1,835,000 |
Dec 13, 2023 | 17.16 | 19.27 | 17.16 | 19.23 | 19.23 | 1,119,400 |
Dec 12, 2023 | 16.64 | 17.34 | 16.41 | 17.18 | 17.18 | 1,144,300 |
Dec 11, 2023 | 18.20 | 18.23 | 16.77 | 16.90 | 16.90 | 730,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |