Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 18.43 | 18.50 | 18.11 | 18.50 | 18.50 | 26,300 |
May 16, 2024 | 18.75 | 18.75 | 18.35 | 18.37 | 18.37 | 36,100 |
May 15, 2024 | 18.99 | 19.00 | 18.40 | 18.70 | 18.70 | 39,500 |
May 14, 2024 | 18.99 | 19.56 | 18.52 | 18.99 | 18.99 | 84,500 |
May 13, 2024 | 17.69 | 18.84 | 17.58 | 18.75 | 18.75 | 68,000 |
May 10, 2024 | 18.04 | 18.20 | 17.40 | 17.74 | 17.74 | 50,500 |
May 09, 2024 | 17.17 | 17.96 | 17.17 | 17.85 | 17.85 | 39,000 |
May 08, 2024 | 16.79 | 17.57 | 16.79 | 17.35 | 17.35 | 44,400 |
May 07, 2024 | 17.61 | 17.79 | 16.55 | 17.06 | 17.06 | 64,000 |
May 06, 2024 | 17.30 | 17.68 | 17.13 | 17.68 | 17.68 | 34,900 |
May 03, 2024 | 17.37 | 17.54 | 16.92 | 17.06 | 17.06 | 41,900 |
May 02, 2024 | 17.43 | 17.58 | 16.73 | 16.74 | 16.74 | 67,300 |
May 01, 2024 | 17.01 | 17.24 | 16.43 | 17.11 | 17.11 | 74,800 |
Apr 30, 2024 | 17.08 | 17.46 | 16.81 | 17.05 | 17.05 | 57,500 |
Apr 29, 2024 | 16.25 | 17.04 | 15.97 | 16.94 | 16.94 | 45,600 |
Apr 26, 2024 | 15.62 | 16.03 | 15.50 | 15.84 | 15.84 | 35,100 |
Apr 25, 2024 | 15.41 | 15.65 | 14.91 | 15.54 | 15.54 | 35,900 |
Apr 24, 2024 | 16.03 | 16.21 | 15.09 | 15.26 | 15.26 | 43,300 |
Apr 23, 2024 | 16.04 | 16.73 | 15.64 | 15.99 | 15.99 | 121,400 |
Apr 22, 2024 | 15.21 | 16.16 | 14.74 | 16.00 | 16.00 | 116,800 |
Apr 19, 2024 | 15.63 | 15.95 | 14.36 | 14.90 | 14.90 | 87,200 |
Apr 18, 2024 | 15.65 | 16.22 | 15.08 | 15.72 | 15.72 | 103,400 |
Apr 17, 2024 | 16.23 | 16.23 | 15.53 | 15.61 | 15.61 | 42,500 |
Apr 16, 2024 | 16.52 | 17.02 | 16.20 | 16.26 | 16.26 | 68,600 |
Apr 15, 2024 | 17.29 | 17.92 | 16.44 | 16.84 | 16.84 | 107,300 |
Apr 12, 2024 | 18.12 | 18.53 | 17.33 | 17.68 | 17.68 | 62,500 |
Apr 11, 2024 | 18.56 | 18.64 | 17.64 | 18.25 | 18.25 | 63,400 |
Apr 10, 2024 | 20.27 | 20.44 | 18.26 | 18.53 | 18.53 | 59,400 |
Apr 09, 2024 | 20.11 | 21.16 | 20.11 | 20.65 | 20.65 | 261,500 |
Apr 08, 2024 | 19.85 | 21.24 | 19.79 | 20.11 | 20.11 | 84,200 |
Apr 05, 2024 | 19.73 | 20.09 | 19.45 | 19.86 | 19.86 | 48,300 |
Apr 04, 2024 | 19.80 | 20.78 | 19.56 | 19.80 | 19.80 | 51,600 |
Apr 03, 2024 | 20.24 | 20.73 | 19.23 | 19.84 | 19.84 | 91,200 |
Apr 02, 2024 | 19.89 | 21.23 | 19.58 | 20.36 | 20.36 | 148,200 |
Apr 01, 2024 | 21.99 | 22.46 | 19.00 | 20.37 | 20.37 | 106,800 |
Mar 28, 2024 | 21.77 | 22.99 | 21.66 | 22.46 | 22.46 | 220,100 |
Mar 27, 2024 | 22.58 | 22.91 | 20.93 | 21.77 | 21.77 | 163,100 |
Mar 26, 2024 | 21.50 | 23.18 | 20.92 | 22.82 | 22.82 | 166,600 |
Mar 25, 2024 | 20.40 | 21.95 | 20.08 | 21.45 | 21.45 | 75,500 |
Mar 22, 2024 | 18.33 | 20.86 | 18.12 | 20.38 | 20.38 | 65,300 |
Mar 21, 2024 | 21.00 | 21.00 | 18.10 | 18.68 | 18.68 | 71,800 |
Mar 20, 2024 | 19.66 | 20.81 | 19.26 | 20.53 | 20.53 | 37,200 |
Mar 19, 2024 | 20.97 | 21.60 | 19.41 | 19.86 | 19.86 | 48,300 |
Mar 18, 2024 | 21.18 | 21.34 | 20.27 | 21.31 | 21.31 | 75,400 |
Mar 15, 2024 | 19.02 | 21.16 | 18.76 | 20.27 | 20.27 | 137,900 |
Mar 14, 2024 | 19.02 | 19.40 | 18.57 | 18.99 | 18.99 | 26,100 |
Mar 13, 2024 | 18.60 | 19.00 | 18.60 | 18.91 | 18.91 | 12,300 |
Mar 12, 2024 | 18.50 | 18.61 | 17.77 | 18.24 | 18.24 | 23,000 |
Mar 11, 2024 | 19.98 | 19.99 | 17.54 | 18.09 | 18.09 | 58,500 |
Mar 08, 2024 | 18.58 | 20.38 | 18.31 | 19.75 | 19.75 | 82,800 |
Mar 07, 2024 | 18.51 | 18.72 | 18.21 | 18.50 | 18.50 | 23,400 |
Mar 06, 2024 | 18.08 | 18.56 | 18.00 | 18.47 | 18.47 | 32,400 |
Mar 05, 2024 | 18.15 | 18.40 | 17.78 | 18.12 | 18.12 | 22,200 |
Mar 04, 2024 | 17.82 | 18.52 | 17.55 | 18.15 | 18.15 | 69,300 |
Mar 01, 2024 | 17.94 | 18.00 | 17.45 | 17.99 | 17.99 | 67,900 |
Feb 29, 2024 | 18.02 | 18.10 | 17.30 | 17.44 | 17.44 | 44,200 |
Feb 28, 2024 | 17.58 | 18.18 | 17.43 | 17.72 | 17.72 | 22,800 |
Feb 27, 2024 | 18.00 | 18.19 | 17.66 | 17.66 | 17.66 | 20,900 |
Feb 26, 2024 | 17.89 | 18.69 | 17.62 | 17.97 | 17.97 | 26,500 |
Feb 23, 2024 | 17.61 | 18.41 | 17.00 | 17.70 | 17.70 | 23,300 |
Feb 22, 2024 | 17.93 | 18.39 | 17.26 | 17.65 | 17.65 | 41,400 |
Feb 21, 2024 | 18.49 | 18.90 | 17.44 | 17.46 | 17.46 | 26,800 |
Feb 20, 2024 | 17.88 | 19.20 | 17.63 | 18.07 | 18.07 | 68,100 |
Feb 16, 2024 | 18.00 | 18.50 | 17.50 | 17.55 | 17.55 | 32,500 |
Feb 15, 2024 | 17.62 | 18.43 | 17.33 | 18.10 | 18.10 | 35,200 |
Feb 14, 2024 | 18.00 | 18.69 | 17.75 | 18.10 | 18.10 | 25,500 |
Feb 13, 2024 | 18.99 | 19.19 | 17.75 | 17.99 | 17.99 | 41,500 |
Feb 12, 2024 | 18.29 | 19.25 | 18.29 | 19.02 | 19.02 | 59,600 |
Feb 09, 2024 | 19.05 | 19.15 | 18.08 | 18.28 | 18.28 | 57,500 |
Feb 08, 2024 | 17.85 | 18.75 | 17.62 | 18.74 | 18.74 | 32,100 |
Feb 07, 2024 | 17.57 | 18.00 | 17.32 | 17.86 | 17.86 | 47,800 |
Feb 06, 2024 | 17.48 | 18.00 | 17.05 | 17.25 | 17.25 | 48,000 |
Feb 05, 2024 | 17.44 | 17.62 | 17.08 | 17.59 | 17.59 | 13,400 |
Feb 02, 2024 | 17.12 | 17.70 | 16.67 | 17.59 | 17.59 | 42,100 |
Feb 01, 2024 | 17.28 | 17.50 | 16.67 | 17.25 | 17.25 | 51,400 |
Jan 31, 2024 | 16.71 | 17.70 | 16.68 | 16.75 | 16.75 | 28,100 |
Jan 30, 2024 | 17.17 | 17.70 | 16.83 | 17.09 | 17.09 | 26,500 |
Jan 29, 2024 | 16.50 | 17.50 | 16.40 | 17.05 | 17.05 | 35,800 |
Jan 26, 2024 | 16.36 | 16.68 | 16.01 | 16.37 | 16.37 | 24,300 |
Jan 25, 2024 | 16.99 | 17.03 | 16.25 | 16.49 | 16.49 | 40,000 |
Jan 24, 2024 | 17.35 | 17.90 | 16.55 | 16.55 | 16.55 | 28,800 |
Jan 23, 2024 | 17.56 | 17.60 | 16.55 | 17.39 | 17.39 | 32,600 |
Jan 22, 2024 | 16.79 | 17.97 | 16.79 | 17.37 | 17.37 | 67,300 |
Jan 19, 2024 | 17.38 | 17.56 | 16.55 | 17.17 | 17.17 | 52,700 |
Jan 18, 2024 | 17.22 | 17.67 | 16.51 | 17.38 | 17.38 | 39,100 |
Jan 17, 2024 | 17.02 | 17.98 | 17.01 | 17.47 | 17.47 | 26,300 |
Jan 16, 2024 | 18.15 | 18.27 | 16.93 | 17.09 | 17.09 | 61,200 |
Jan 12, 2024 | 18.47 | 19.05 | 18.02 | 18.13 | 18.13 | 61,200 |
Jan 11, 2024 | 18.59 | 19.23 | 18.30 | 18.50 | 18.50 | 40,000 |
Jan 10, 2024 | 20.00 | 20.16 | 18.52 | 18.88 | 18.88 | 58,900 |
Jan 09, 2024 | 18.29 | 19.90 | 18.15 | 19.82 | 19.82 | 82,000 |
Jan 08, 2024 | 18.00 | 19.14 | 17.35 | 18.65 | 18.65 | 86,800 |
Jan 05, 2024 | 17.10 | 18.26 | 16.66 | 18.11 | 18.11 | 64,800 |
Jan 04, 2024 | 18.03 | 18.69 | 17.31 | 17.32 | 17.32 | 62,900 |
Jan 03, 2024 | 18.20 | 18.98 | 16.99 | 17.94 | 17.94 | 58,100 |
Jan 02, 2024 | 19.15 | 19.50 | 18.20 | 18.36 | 18.36 | 81,400 |
Dec 29, 2023 | 20.17 | 21.00 | 19.50 | 19.64 | 19.64 | 95,400 |
Dec 28, 2023 | 21.00 | 21.33 | 20.00 | 20.12 | 20.12 | 90,000 |
Dec 27, 2023 | 20.50 | 23.15 | 19.24 | 20.74 | 20.74 | 243,500 |
Dec 26, 2023 | 18.00 | 21.00 | 17.41 | 20.00 | 20.00 | 317,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |