Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 23.22 | 23.75 | 22.69 | 23.14 | 23.14 | 591,500 |
May 21, 2024 | 23.82 | 24.12 | 22.36 | 23.16 | 23.16 | 772,500 |
May 20, 2024 | 23.17 | 24.44 | 23.17 | 23.98 | 23.98 | 610,600 |
May 17, 2024 | 23.76 | 24.26 | 22.75 | 23.17 | 23.17 | 827,400 |
May 16, 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 23.81 | 866,900 |
May 15, 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 26.72 | 709,900 |
May 14, 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 26.38 | 641,400 |
May 13, 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 26.13 | 717,800 |
May 10, 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 26.57 | 589,100 |
May 09, 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 27.17 | 1,224,800 |
May 08, 2024 | 29.00 | 29.29 | 27.60 | 27.72 | 27.72 | 1,031,700 |
May 07, 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 29.35 | 873,500 |
May 06, 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 28.40 | 767,200 |
May 03, 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 28.35 | 975,200 |
May 02, 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 27.58 | 986,400 |
May 01, 2024 | 27.54 | 28.99 | 27.30 | 28.10 | 28.10 | 1,442,300 |
Apr 30, 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 27.01 | 1,420,100 |
Apr 29, 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 27.12 | 2,703,000 |
Apr 26, 2024 | 19.27 | 25.72 | 19.27 | 25.30 | 25.30 | 4,747,700 |
Apr 25, 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 19.25 | 1,550,100 |
Apr 24, 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 18.89 | 1,173,700 |
Apr 23, 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 16.67 | 966,400 |
Apr 22, 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 15.63 | 968,200 |
Apr 19, 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 15.66 | 1,179,100 |
Apr 18, 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 18.06 | 702,300 |
Apr 17, 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 17.88 | 1,260,600 |
Apr 16, 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 17.32 | 3,354,400 |
Apr 15, 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 16.55 | 202,500 |
Apr 12, 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 16.67 | 185,100 |
Apr 11, 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 17.37 | 227,900 |
Apr 10, 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 17.06 | 233,300 |
Apr 09, 2024 | 17.16 | 17.92 | 16.91 | 17.03 | 17.03 | 469,600 |
Apr 08, 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 17.00 | 491,800 |
Apr 05, 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 17.02 | 248,000 |
Apr 04, 2024 | 17.33 | 17.65 | 16.56 | 16.68 | 16.68 | 234,800 |
Apr 03, 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 17.20 | 214,300 |
Apr 02, 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 16.99 | 277,500 |
Apr 01, 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 17.65 | 177,200 |
Mar 28, 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 17.04 | 394,200 |
Mar 27, 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 17.73 | 287,300 |
Mar 26, 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 16.78 | 299,700 |
Mar 25, 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 16.93 | 290,200 |
Mar 22, 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 16.58 | 214,000 |
Mar 21, 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 16.34 | 546,100 |
Mar 20, 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 15.53 | 236,800 |
Mar 19, 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 15.50 | 301,800 |
Mar 18, 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 15.32 | 583,800 |
Mar 15, 2024 | 16.87 | 17.07 | 15.77 | 15.93 | 15.93 | 1,880,000 |
Mar 14, 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 16.91 | 384,700 |
Mar 13, 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 16.98 | 333,400 |
Mar 12, 2024 | 16.06 | 17.01 | 15.91 | 16.94 | 16.94 | 358,900 |
Mar 11, 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 16.07 | 301,900 |
Mar 08, 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 16.79 | 345,400 |
Mar 07, 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 16.35 | 648,800 |
Mar 06, 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 17.78 | 535,100 |
Mar 05, 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 18.09 | 219,300 |
Mar 04, 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 18.30 | 230,300 |
Mar 01, 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 18.51 | 453,100 |
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 18.47 | 414,300 |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 18.08 | 876,700 |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 17.98 | 248,700 |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 17.85 | 286,000 |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 18.00 | 477,200 |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 17.54 | 362,900 |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 17.07 | 488,600 |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 17.40 | 400,700 |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 18.23 | 371,600 |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 18.43 | 415,600 |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 17.71 | 442,200 |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 17.91 | 339,600 |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 19.02 | 619,700 |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 18.70 | 782,900 |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 17.99 | 290,400 |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 18.23 | 584,300 |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 18.47 | 961,400 |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 18.00 | 509,900 |
Feb 02, 2024 | 17.48 | 18.10 | 16.74 | 17.75 | 17.75 | 838,200 |
Feb 01, 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 17.51 | 1,056,300 |
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 15.14 | 562,100 |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 14.45 | 575,600 |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 14.69 | 650,900 |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 13.07 | 233,700 |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 13.00 | 189,700 |
Jan 24, 2024 | 12.68 | 12.84 | 12.45 | 12.50 | 12.50 | 257,800 |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 12.50 | 313,900 |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 12.41 | 280,800 |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 11.51 | 283,600 |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 10.55 | 143,500 |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 10.40 | 127,500 |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 10.48 | 536,600 |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 10.59 | 87,500 |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 10.41 | 818,400 |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 10.90 | 132,000 |
Jan 09, 2024 | 10.69 | 10.82 | 10.20 | 10.73 | 10.73 | 281,400 |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 10.83 | 158,900 |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 10.17 | 170,400 |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 10.46 | 297,200 |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 10.41 | 158,900 |
Jan 02, 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 10.59 | 326,400 |
Dec 29, 2023 | 10.20 | 10.44 | 10.13 | 10.19 | 10.19 | 124,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |