Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.53 | 18.79 | 17.62 | 18.03 | 18.03 | 372,033 |
May 02, 2024 | 17.79 | 18.33 | 17.34 | 18.16 | 18.16 | 359,100 |
May 01, 2024 | 17.68 | 18.15 | 17.30 | 17.48 | 17.48 | 478,800 |
Apr 30, 2024 | 17.57 | 17.81 | 17.26 | 17.54 | 17.54 | 443,400 |
Apr 29, 2024 | 17.80 | 18.22 | 17.70 | 17.86 | 17.86 | 386,400 |
Apr 26, 2024 | 16.95 | 17.55 | 16.41 | 17.53 | 17.53 | 393,700 |
Apr 25, 2024 | 16.78 | 17.12 | 16.10 | 16.86 | 16.86 | 400,900 |
Apr 24, 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 17.19 | 522,800 |
Apr 23, 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 17.02 | 527,600 |
Apr 22, 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 16.80 | 560,000 |
Apr 19, 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 15.86 | 475,100 |
Apr 18, 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 15.86 | 601,200 |
Apr 17, 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 15.14 | 313,400 |
Apr 16, 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 16.00 | 429,100 |
Apr 15, 2024 | 16.45 | 16.75 | 15.47 | 15.68 | 15.68 | 373,600 |
Apr 12, 2024 | 16.89 | 17.06 | 16.25 | 16.50 | 16.50 | 177,800 |
Apr 11, 2024 | 17.49 | 17.49 | 16.94 | 17.10 | 17.10 | 158,600 |
Apr 10, 2024 | 17.26 | 17.90 | 17.19 | 17.26 | 17.26 | 280,900 |
Apr 09, 2024 | 17.35 | 18.48 | 17.30 | 18.16 | 18.16 | 318,000 |
Apr 08, 2024 | 17.19 | 17.68 | 17.15 | 17.31 | 17.31 | 261,300 |
Apr 05, 2024 | 17.39 | 17.62 | 17.08 | 17.13 | 17.13 | 207,000 |
Apr 04, 2024 | 18.21 | 18.67 | 17.49 | 17.51 | 17.51 | 330,700 |
Apr 03, 2024 | 17.45 | 17.75 | 17.18 | 17.32 | 17.32 | 346,300 |
Apr 02, 2024 | 17.41 | 18.02 | 17.19 | 17.60 | 17.60 | 518,600 |
Apr 01, 2024 | 18.30 | 18.76 | 17.39 | 17.90 | 17.90 | 470,200 |
Mar 28, 2024 | 18.43 | 19.02 | 18.43 | 18.55 | 18.55 | 519,500 |
Mar 27, 2024 | 18.37 | 18.53 | 17.95 | 18.46 | 18.46 | 599,900 |
Mar 26, 2024 | 18.92 | 19.18 | 18.10 | 18.10 | 18.10 | 394,000 |
Mar 25, 2024 | 18.63 | 19.02 | 18.27 | 18.80 | 18.80 | 271,200 |
Mar 22, 2024 | 18.31 | 18.84 | 18.14 | 18.62 | 18.62 | 225,900 |
Mar 21, 2024 | 17.97 | 18.34 | 17.42 | 18.26 | 18.26 | 464,500 |
Mar 20, 2024 | 17.81 | 18.26 | 17.37 | 17.91 | 17.91 | 263,500 |
Mar 19, 2024 | 16.74 | 17.70 | 16.74 | 17.64 | 17.64 | 193,400 |
Mar 18, 2024 | 17.36 | 17.80 | 16.96 | 17.00 | 17.00 | 238,400 |
Mar 15, 2024 | 17.18 | 17.60 | 16.94 | 17.32 | 17.32 | 506,800 |
Mar 14, 2024 | 17.46 | 17.91 | 17.04 | 17.26 | 17.26 | 373,400 |
Mar 13, 2024 | 16.62 | 17.65 | 16.61 | 17.61 | 17.61 | 278,500 |
Mar 12, 2024 | 16.96 | 17.12 | 16.38 | 16.65 | 16.65 | 529,800 |
Mar 11, 2024 | 17.28 | 17.63 | 16.95 | 16.98 | 16.98 | 282,900 |
Mar 08, 2024 | 17.42 | 17.82 | 17.08 | 17.36 | 17.36 | 472,200 |
Mar 07, 2024 | 17.86 | 17.93 | 17.10 | 17.26 | 17.26 | 386,600 |
Mar 06, 2024 | 17.22 | 17.87 | 16.86 | 17.52 | 17.52 | 684,100 |
Mar 05, 2024 | 17.84 | 18.14 | 16.76 | 17.02 | 17.02 | 505,700 |
Mar 04, 2024 | 18.10 | 19.12 | 17.47 | 18.15 | 18.15 | 613,500 |
Mar 01, 2024 | 14.55 | 18.42 | 14.50 | 17.97 | 17.97 | 986,100 |
Feb 29, 2024 | 17.52 | 17.93 | 16.78 | 16.90 | 16.90 | 453,400 |
Feb 28, 2024 | 16.81 | 17.56 | 16.51 | 17.10 | 17.10 | 424,300 |
Feb 27, 2024 | 17.74 | 18.05 | 17.08 | 17.11 | 17.11 | 280,200 |
Feb 26, 2024 | 17.38 | 18.16 | 17.15 | 17.60 | 17.60 | 253,000 |
Feb 23, 2024 | 17.87 | 17.97 | 17.46 | 17.50 | 17.50 | 302,600 |
Feb 22, 2024 | 17.53 | 18.00 | 17.25 | 17.79 | 17.79 | 266,000 |
Feb 21, 2024 | 17.50 | 17.59 | 17.16 | 17.50 | 17.50 | 266,600 |
Feb 20, 2024 | 17.31 | 17.71 | 17.26 | 17.59 | 17.59 | 320,800 |
Feb 16, 2024 | 17.93 | 18.28 | 17.65 | 17.65 | 17.65 | 233,000 |
Feb 15, 2024 | 17.99 | 18.41 | 17.68 | 18.19 | 18.19 | 597,000 |
Feb 14, 2024 | 18.00 | 18.27 | 17.57 | 17.82 | 17.82 | 405,000 |
Feb 13, 2024 | 17.84 | 18.04 | 17.06 | 17.50 | 17.50 | 492,500 |
Feb 12, 2024 | 18.83 | 19.10 | 18.40 | 18.82 | 18.82 | 407,000 |
Feb 09, 2024 | 18.82 | 19.02 | 18.34 | 18.65 | 18.65 | 234,400 |
Feb 08, 2024 | 18.04 | 18.73 | 17.88 | 18.61 | 18.61 | 309,400 |
Feb 07, 2024 | 18.31 | 18.31 | 17.56 | 18.01 | 18.01 | 215,400 |
Feb 06, 2024 | 17.73 | 18.35 | 17.65 | 18.09 | 18.09 | 226,100 |
Feb 05, 2024 | 17.56 | 17.86 | 17.25 | 17.73 | 17.73 | 180,300 |
Feb 02, 2024 | 17.50 | 18.12 | 17.29 | 17.94 | 17.94 | 168,100 |
Feb 01, 2024 | 17.15 | 18.06 | 17.00 | 17.97 | 17.97 | 249,200 |
Jan 31, 2024 | 17.33 | 17.67 | 16.91 | 17.00 | 17.00 | 309,600 |
Jan 30, 2024 | 17.76 | 18.27 | 17.13 | 17.35 | 17.35 | 351,100 |
Jan 29, 2024 | 17.47 | 17.95 | 17.26 | 17.88 | 17.88 | 229,500 |
Jan 26, 2024 | 17.39 | 17.84 | 17.34 | 17.48 | 17.48 | 365,400 |
Jan 25, 2024 | 17.81 | 18.02 | 17.01 | 17.15 | 17.15 | 316,400 |
Jan 24, 2024 | 17.92 | 18.35 | 17.39 | 17.42 | 17.42 | 620,500 |
Jan 23, 2024 | 17.60 | 17.95 | 16.84 | 17.44 | 17.44 | 442,300 |
Jan 22, 2024 | 17.30 | 17.95 | 17.10 | 17.38 | 17.38 | 353,100 |
Jan 19, 2024 | 17.25 | 17.25 | 16.52 | 17.17 | 17.17 | 485,300 |
Jan 18, 2024 | 17.07 | 17.21 | 16.48 | 17.03 | 17.03 | 549,400 |
Jan 17, 2024 | 17.20 | 17.48 | 16.45 | 16.73 | 16.73 | 640,000 |
Jan 16, 2024 | 17.15 | 17.57 | 16.70 | 17.52 | 17.52 | 677,900 |
Jan 12, 2024 | 17.44 | 17.45 | 16.33 | 17.38 | 17.38 | 643,400 |
Jan 11, 2024 | 16.82 | 17.69 | 16.15 | 17.17 | 17.17 | 540,400 |
Jan 10, 2024 | 17.19 | 17.80 | 16.29 | 16.96 | 16.96 | 623,700 |
Jan 09, 2024 | 17.05 | 17.72 | 16.64 | 17.23 | 17.23 | 738,600 |
Jan 08, 2024 | 15.01 | 17.82 | 15.01 | 17.24 | 17.24 | 1,118,500 |
Jan 05, 2024 | 15.57 | 16.02 | 15.38 | 15.65 | 15.65 | 278,900 |
Jan 04, 2024 | 15.29 | 15.94 | 15.04 | 15.70 | 15.70 | 477,100 |
Jan 03, 2024 | 15.60 | 15.87 | 15.02 | 15.35 | 15.35 | 409,000 |
Jan 02, 2024 | 15.92 | 16.92 | 15.77 | 15.98 | 15.98 | 383,000 |
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 16.25 | 244,700 |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 16.72 | 207,900 |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 16.86 | 477,400 |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 16.66 | 289,500 |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 16.03 | 241,700 |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 15.75 | 319,900 |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 15.27 | 402,300 |
Dec 19, 2023 | 15.07 | 16.09 | 14.83 | 15.84 | 15.84 | 424,600 |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 14.82 | 387,900 |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 14.95 | 1,248,100 |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 14.59 | 896,100 |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 13.89 | 294,800 |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 12.70 | 203,300 |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 12.87 | 244,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |