Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 15.75 | 15.75 | 14.90 | 15.29 | 15.29 | 78,300 |
May 31, 2024 | 14.71 | 15.66 | 14.71 | 15.22 | 15.22 | 112,600 |
May 30, 2024 | 15.45 | 15.45 | 14.52 | 14.90 | 14.90 | 99,500 |
May 29, 2024 | 14.99 | 15.28 | 14.63 | 14.68 | 14.68 | 184,300 |
May 28, 2024 | 15.60 | 15.67 | 14.99 | 15.07 | 15.07 | 84,100 |
May 24, 2024 | 15.53 | 15.53 | 14.96 | 15.08 | 15.08 | 135,900 |
May 23, 2024 | 14.75 | 15.30 | 14.75 | 15.02 | 15.02 | 128,400 |
May 22, 2024 | 15.04 | 15.58 | 15.04 | 15.36 | 15.36 | 93,700 |
May 21, 2024 | 16.57 | 16.57 | 15.58 | 16.00 | 16.00 | 79,700 |
May 20, 2024 | 15.62 | 16.32 | 15.62 | 16.06 | 16.06 | 45,500 |
May 17, 2024 | 16.42 | 16.42 | 15.94 | 16.00 | 16.00 | 57,200 |
May 16, 2024 | 15.45 | 16.05 | 15.45 | 15.80 | 15.80 | 99,200 |
May 15, 2024 | 15.01 | 15.68 | 14.93 | 15.64 | 15.64 | 93,200 |
May 14, 2024 | 15.26 | 15.75 | 14.76 | 15.32 | 15.32 | 167,400 |
May 13, 2024 | 15.36 | 15.87 | 15.36 | 15.74 | 15.74 | 148,600 |
May 10, 2024 | 15.40 | 16.26 | 15.40 | 15.77 | 15.77 | 70,600 |
May 09, 2024 | 15.29 | 15.94 | 15.29 | 15.91 | 15.91 | 56,500 |
May 08, 2024 | 15.33 | 16.26 | 15.27 | 15.85 | 15.85 | 40,600 |
May 07, 2024 | 15.51 | 16.09 | 15.51 | 16.00 | 16.00 | 69,800 |
May 06, 2024 | 16.30 | 16.78 | 16.18 | 16.67 | 16.67 | 111,600 |
May 03, 2024 | 15.92 | 16.98 | 15.92 | 16.62 | 16.62 | 66,800 |
May 02, 2024 | 16.30 | 16.48 | 16.28 | 16.46 | 16.46 | 76,400 |
May 01, 2024 | 15.36 | 16.53 | 15.36 | 15.87 | 15.87 | 77,900 |
Apr 30, 2024 | 15.46 | 16.22 | 15.46 | 15.84 | 15.84 | 88,600 |
Apr 29, 2024 | 15.98 | 15.98 | 15.19 | 15.65 | 15.65 | 96,900 |
Apr 26, 2024 | 15.02 | 15.61 | 14.90 | 15.38 | 15.38 | 87,100 |
Apr 25, 2024 | 15.00 | 16.02 | 15.00 | 15.59 | 15.59 | 205,500 |
Apr 24, 2024 | 15.98 | 17.00 | 15.79 | 16.03 | 16.03 | 183,200 |
Apr 23, 2024 | 17.21 | 17.21 | 16.47 | 16.79 | 16.79 | 176,500 |
Apr 22, 2024 | 16.76 | 16.76 | 16.54 | 16.64 | 16.64 | 58,500 |
Apr 19, 2024 | 16.01 | 16.08 | 15.86 | 15.89 | 15.89 | 145,500 |
Apr 18, 2024 | 15.94 | 16.41 | 15.88 | 16.28 | 16.28 | 161,900 |
Apr 17, 2024 | 16.48 | 16.98 | 16.29 | 16.35 | 16.35 | 160,900 |
Apr 16, 2024 | 17.12 | 17.12 | 16.45 | 16.59 | 16.59 | 284,500 |
Apr 15, 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 16.29 | 212,200 |
Apr 12, 2024 | 17.48 | 17.48 | 16.42 | 16.56 | 16.56 | 1,142,200 |
Apr 11, 2024 | 16.56 | 17.56 | 16.55 | 17.11 | 17.11 | 642,400 |
Apr 10, 2024 | 17.74 | 17.74 | 16.66 | 16.94 | 16.94 | 790,400 |
Apr 09, 2024 | 17.66 | 18.21 | 17.58 | 17.71 | 17.71 | 681,200 |
Apr 08, 2024 | 17.40 | 17.78 | 17.40 | 17.72 | 17.72 | 98,900 |
Apr 05, 2024 | 17.84 | 18.04 | 17.84 | 17.99 | 17.99 | 692,100 |
Apr 04, 2024 | 17.79 | 18.43 | 17.79 | 18.15 | 18.15 | 1,185,100 |
Apr 03, 2024 | 17.96 | 18.76 | 17.96 | 18.45 | 18.45 | 576,400 |
Apr 02, 2024 | 19.01 | 19.05 | 18.21 | 18.22 | 18.22 | 46,300 |
Apr 01, 2024 | 18.82 | 18.82 | 18.54 | 18.78 | 18.78 | 77,100 |
Mar 28, 2024 | 18.45 | 19.65 | 18.45 | 19.13 | 19.13 | 38,100 |
Mar 27, 2024 | 18.92 | 20.14 | 18.92 | 19.56 | 19.56 | 37,400 |
Mar 26, 2024 | 20.27 | 20.27 | 19.04 | 19.60 | 19.60 | 65,000 |
Mar 25, 2024 | 18.88 | 19.84 | 18.65 | 19.32 | 19.32 | 204,600 |
Mar 22, 2024 | 19.57 | 19.57 | 18.72 | 19.31 | 19.31 | 86,600 |
Mar 21, 2024 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | 237,000 |
Mar 20, 2024 | 20.15 | 20.29 | 20.13 | 20.22 | 20.22 | 57,500 |
Mar 19, 2024 | 19.49 | 20.72 | 19.49 | 20.18 | 20.18 | 182,000 |
Mar 18, 2024 | 20.41 | 20.65 | 20.41 | 20.54 | 20.54 | 74,800 |
Mar 15, 2024 | 20.11 | 20.15 | 20.02 | 20.15 | 20.15 | 120,300 |
Mar 14, 2024 | 20.67 | 20.67 | 20.34 | 20.46 | 20.46 | 52,000 |
Mar 13, 2024 | 20.39 | 21.05 | 20.39 | 21.00 | 21.00 | 49,000 |
Mar 12, 2024 | 21.30 | 22.27 | 21.30 | 21.83 | 21.83 | 79,900 |
Mar 11, 2024 | 21.35 | 22.61 | 21.35 | 21.97 | 21.97 | 96,100 |
Mar 08, 2024 | 22.54 | 22.54 | 21.66 | 21.94 | 21.94 | 33,500 |
Mar 07, 2024 | 21.30 | 21.75 | 21.01 | 21.63 | 21.63 | 117,900 |
Mar 06, 2024 | 22.10 | 22.10 | 21.14 | 21.47 | 21.47 | 54,200 |
Mar 05, 2024 | 21.05 | 21.05 | 20.85 | 20.88 | 20.88 | 32,300 |
Mar 04, 2024 | 21.55 | 21.60 | 20.71 | 20.80 | 20.80 | 34,000 |
Mar 01, 2024 | 20.85 | 20.85 | 20.24 | 20.42 | 20.42 | 78,800 |
Feb 29, 2024 | 19.96 | 20.24 | 19.85 | 19.92 | 19.92 | 65,500 |
Feb 28, 2024 | 20.45 | 20.45 | 19.00 | 19.75 | 19.75 | 66,100 |
Feb 27, 2024 | 19.85 | 19.92 | 19.81 | 19.90 | 19.90 | 75,300 |
Feb 26, 2024 | 20.01 | 20.07 | 19.82 | 19.90 | 19.90 | 104,800 |
Feb 23, 2024 | 19.58 | 19.58 | 18.42 | 18.92 | 18.92 | 440,400 |
Feb 22, 2024 | 18.07 | 18.75 | 18.07 | 18.70 | 18.70 | 32,100 |
Feb 21, 2024 | 19.75 | 19.75 | 19.25 | 19.56 | 19.56 | 270,600 |
Feb 20, 2024 | 19.46 | 19.50 | 19.38 | 19.46 | 19.46 | 32,500 |
Feb 16, 2024 | 19.25 | 19.66 | 19.16 | 19.58 | 19.58 | 42,200 |
Feb 15, 2024 | 18.82 | 19.15 | 18.56 | 19.14 | 19.14 | 28,600 |
Feb 14, 2024 | 19.00 | 19.07 | 18.74 | 18.86 | 18.86 | 53,300 |
Feb 13, 2024 | 19.00 | 19.00 | 18.35 | 18.80 | 18.80 | 81,300 |
Feb 12, 2024 | 18.29 | 18.40 | 18.11 | 18.34 | 18.34 | 27,900 |
Feb 09, 2024 | 17.99 | 18.34 | 17.99 | 18.23 | 18.23 | 66,700 |
Feb 08, 2024 | 18.00 | 18.11 | 17.97 | 18.07 | 18.07 | 55,400 |
Feb 07, 2024 | 16.87 | 17.65 | 16.87 | 17.47 | 17.47 | 56,900 |
Feb 06, 2024 | 17.25 | 17.27 | 17.15 | 17.27 | 17.27 | 58,300 |
Feb 05, 2024 | 17.00 | 17.28 | 17.00 | 17.15 | 17.15 | 63,400 |
Feb 02, 2024 | 17.60 | 17.60 | 17.24 | 17.51 | 17.51 | 61,400 |
Feb 01, 2024 | 17.75 | 18.28 | 17.75 | 18.28 | 18.28 | 60,400 |
Jan 31, 2024 | 18.11 | 18.17 | 17.93 | 17.93 | 17.93 | 50,800 |
Jan 30, 2024 | 18.32 | 18.32 | 18.02 | 18.09 | 18.09 | 43,000 |
Jan 29, 2024 | 18.30 | 18.49 | 18.12 | 18.48 | 18.48 | 45,000 |
Jan 26, 2024 | 18.18 | 18.54 | 18.18 | 18.37 | 18.37 | 35,300 |
Jan 25, 2024 | 18.26 | 18.62 | 18.26 | 18.39 | 18.39 | 62,500 |
Jan 24, 2024 | 18.71 | 18.83 | 18.62 | 18.68 | 18.68 | 166,200 |
Jan 23, 2024 | 18.59 | 18.86 | 18.59 | 18.77 | 18.77 | 241,800 |
Jan 22, 2024 | 18.87 | 19.00 | 18.77 | 18.91 | 18.91 | 49,200 |
Jan 19, 2024 | 18.78 | 18.81 | 18.58 | 18.80 | 18.80 | 113,600 |
Jan 18, 2024 | 18.89 | 19.28 | 18.89 | 19.20 | 19.20 | 126,400 |
Jan 17, 2024 | 19.09 | 19.46 | 19.09 | 19.27 | 19.27 | 128,900 |
Jan 16, 2024 | 20.26 | 20.35 | 20.09 | 20.13 | 20.13 | 71,900 |
Jan 12, 2024 | 20.11 | 20.38 | 20.11 | 20.24 | 20.24 | 93,800 |
Jan 11, 2024 | 19.46 | 20.12 | 19.46 | 20.02 | 20.02 | 76,800 |
Jan 10, 2024 | 19.05 | 19.68 | 18.94 | 19.57 | 19.57 | 67,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |