Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.25 | 17.25 | 16.08 | 16.59 | 16.59 | 1,149,564 |
May 01, 2024 | 15.81 | 16.24 | 15.73 | 15.90 | 15.90 | 372,800 |
Apr 30, 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 15.80 | 544,200 |
Apr 29, 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 16.12 | 421,900 |
Apr 26, 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 15.91 | 364,600 |
Apr 25, 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 15.74 | 515,400 |
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 15.66 | 434,000 |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 15.12 | 472,300 |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 14.99 | 455,500 |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 14.07 | 465,600 |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 14.22 | 694,700 |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 13.72 | 397,800 |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 14.42 | 401,000 |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 14.20 | 636,600 |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 14.31 | 395,600 |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 15.01 | 359,900 |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 15.40 | 623,200 |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 16.02 | 943,000 |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 15.49 | 251,600 |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 15.52 | 292,300 |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 15.45 | 541,300 |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 15.90 | 488,500 |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 16.04 | 473,700 |
Apr 01, 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 16.72 | 576,100 |
Mar 28, 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 16.02 | 780,600 |
Mar 27, 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 16.19 | 1,037,400 |
Mar 26, 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 15.95 | 803,900 |
Mar 25, 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 16.25 | 634,300 |
Mar 22, 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 16.18 | 782,200 |
Mar 21, 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 17.25 | 833,700 |
Mar 20, 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 17.21 | 921,900 |
Mar 19, 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 18.27 | 332,000 |
Mar 18, 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 18.08 | 349,600 |
Mar 15, 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 18.47 | 545,200 |
Mar 14, 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 19.55 | 493,400 |
Mar 13, 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 20.16 | 1,127,600 |
Mar 12, 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 19.54 | 396,700 |
Mar 11, 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 20.01 | 637,600 |
Mar 08, 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 18.91 | 518,800 |
Mar 07, 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 19.16 | 398,700 |
Mar 06, 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 19.80 | 422,200 |
Mar 05, 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 18.91 | 456,400 |
Mar 04, 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 20.42 | 506,500 |
Mar 01, 2024 | 20.83 | 21.23 | 20.32 | 21.10 | 21.10 | 542,700 |
Feb 29, 2024 | 21.60 | 22.18 | 20.92 | 20.98 | 20.98 | 866,400 |
Feb 28, 2024 | 21.80 | 22.79 | 20.69 | 20.80 | 20.80 | 725,300 |
Feb 27, 2024 | 22.74 | 22.89 | 22.00 | 22.49 | 22.49 | 1,192,300 |
Feb 26, 2024 | 20.20 | 21.08 | 20.00 | 20.99 | 20.99 | 382,500 |
Feb 23, 2024 | 20.00 | 20.37 | 19.72 | 19.94 | 19.94 | 336,700 |
Feb 22, 2024 | 19.77 | 20.09 | 19.26 | 20.08 | 20.08 | 519,000 |
Feb 21, 2024 | 19.30 | 20.03 | 19.17 | 19.91 | 19.91 | 397,400 |
Feb 20, 2024 | 20.00 | 20.43 | 18.80 | 19.24 | 19.24 | 492,800 |
Feb 16, 2024 | 20.07 | 21.10 | 19.87 | 20.64 | 20.64 | 976,000 |
Feb 15, 2024 | 19.80 | 20.82 | 19.63 | 19.89 | 19.89 | 939,700 |
Feb 14, 2024 | 18.65 | 19.64 | 18.57 | 19.39 | 19.39 | 1,094,500 |
Feb 13, 2024 | 18.00 | 18.18 | 17.68 | 17.73 | 17.73 | 915,900 |
Feb 12, 2024 | 18.81 | 19.00 | 18.18 | 18.21 | 18.21 | 886,800 |
Feb 09, 2024 | 19.52 | 19.70 | 18.42 | 18.68 | 18.68 | 1,270,400 |
Feb 08, 2024 | 19.24 | 19.81 | 19.07 | 19.60 | 19.60 | 661,100 |
Feb 07, 2024 | 20.40 | 20.80 | 19.33 | 19.66 | 19.66 | 1,684,700 |
Feb 06, 2024 | 22.55 | 22.81 | 21.51 | 21.61 | 21.61 | 1,274,700 |
Feb 05, 2024 | 22.52 | 22.52 | 21.22 | 22.12 | 22.12 | 376,800 |
Feb 02, 2024 | 22.31 | 22.73 | 21.63 | 22.50 | 22.50 | 383,100 |
Feb 01, 2024 | 22.25 | 23.01 | 22.13 | 22.51 | 22.51 | 305,700 |
Jan 31, 2024 | 21.87 | 22.05 | 21.31 | 21.57 | 21.57 | 979,100 |
Jan 30, 2024 | 22.40 | 22.67 | 21.92 | 22.30 | 22.30 | 801,200 |
Jan 29, 2024 | 22.54 | 22.80 | 21.50 | 22.72 | 22.72 | 551,200 |
Jan 26, 2024 | 22.55 | 22.97 | 22.37 | 22.74 | 22.74 | 553,300 |
Jan 25, 2024 | 23.03 | 23.32 | 22.34 | 23.03 | 23.03 | 626,600 |
Jan 24, 2024 | 23.13 | 23.34 | 22.59 | 23.00 | 23.00 | 835,900 |
Jan 23, 2024 | 22.90 | 23.10 | 22.36 | 23.01 | 23.01 | 860,200 |
Jan 22, 2024 | 21.52 | 22.68 | 19.88 | 22.40 | 22.40 | 1,743,700 |
Jan 19, 2024 | 22.86 | 23.52 | 22.13 | 23.44 | 23.44 | 831,700 |
Jan 18, 2024 | 23.50 | 23.76 | 23.12 | 23.56 | 23.56 | 703,000 |
Jan 17, 2024 | 23.58 | 24.15 | 23.15 | 23.42 | 23.42 | 427,800 |
Jan 16, 2024 | 24.42 | 24.84 | 24.26 | 24.33 | 24.33 | 358,600 |
Jan 12, 2024 | 25.00 | 25.87 | 24.60 | 24.62 | 24.62 | 201,400 |
Jan 11, 2024 | 26.10 | 26.11 | 25.08 | 25.21 | 25.21 | 314,400 |
Jan 10, 2024 | 26.66 | 26.99 | 25.23 | 26.09 | 26.09 | 921,300 |
Jan 09, 2024 | 26.83 | 27.46 | 26.35 | 26.56 | 26.56 | 256,500 |
Jan 08, 2024 | 26.54 | 27.32 | 26.04 | 26.80 | 26.80 | 379,100 |
Jan 05, 2024 | 26.85 | 26.85 | 26.15 | 26.53 | 26.53 | 369,400 |
Jan 04, 2024 | 26.43 | 27.87 | 25.93 | 26.59 | 26.59 | 319,900 |
Jan 03, 2024 | 25.78 | 26.75 | 25.40 | 26.35 | 26.35 | 486,500 |
Jan 02, 2024 | 26.34 | 26.87 | 25.88 | 26.06 | 26.06 | 340,200 |
Dec 29, 2023 | 27.49 | 27.79 | 26.45 | 27.33 | 27.33 | 331,700 |
Dec 28, 2023 | 26.15 | 27.44 | 25.93 | 27.29 | 27.29 | 662,500 |
Dec 27, 2023 | 25.81 | 26.05 | 25.28 | 26.05 | 26.05 | 484,100 |
Dec 26, 2023 | 25.35 | 25.83 | 25.12 | 25.82 | 25.82 | 414,000 |
Dec 22, 2023 | 25.63 | 26.07 | 25.25 | 25.30 | 25.30 | 1,212,000 |
Dec 21, 2023 | 26.93 | 27.38 | 25.82 | 26.00 | 26.00 | 1,220,800 |
Dec 20, 2023 | 29.29 | 29.89 | 28.80 | 28.84 | 28.84 | 588,500 |
Dec 19, 2023 | 30.84 | 31.22 | 30.11 | 30.58 | 30.58 | 354,900 |
Dec 18, 2023 | 29.54 | 30.05 | 29.33 | 29.99 | 29.99 | 287,100 |
Dec 15, 2023 | 30.21 | 30.77 | 29.67 | 29.99 | 29.99 | 714,500 |
Dec 14, 2023 | 29.90 | 30.26 | 29.36 | 30.21 | 30.21 | 883,600 |
Dec 13, 2023 | 28.00 | 30.88 | 27.56 | 29.92 | 29.92 | 1,344,700 |
Dec 12, 2023 | 26.07 | 27.11 | 26.05 | 26.75 | 26.75 | 424,100 |
Dec 11, 2023 | 25.33 | 26.66 | 25.24 | 26.61 | 26.61 | 926,400 |
Dec 08, 2023 | 26.97 | 27.43 | 26.52 | 27.29 | 27.29 | 437,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |