Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 24.00 | 24.00 | 22.92 | 23.11 | 23.11 | 89,445 |
May 16, 2024 | 23.85 | 24.17 | 23.05 | 23.81 | 23.81 | 388,800 |
May 15, 2024 | 24.84 | 24.84 | 23.56 | 24.00 | 24.00 | 395,900 |
May 14, 2024 | 24.83 | 25.00 | 23.83 | 23.87 | 23.87 | 342,700 |
May 13, 2024 | 24.29 | 24.70 | 24.14 | 24.49 | 24.49 | 196,200 |
May 10, 2024 | 23.86 | 23.90 | 22.99 | 23.43 | 23.43 | 98,400 |
May 09, 2024 | 24.85 | 25.16 | 23.62 | 23.90 | 23.90 | 425,800 |
May 08, 2024 | 24.34 | 24.60 | 23.72 | 24.49 | 24.49 | 432,400 |
May 07, 2024 | 22.92 | 25.00 | 22.92 | 24.70 | 24.70 | 608,900 |
May 06, 2024 | 22.88 | 22.96 | 22.20 | 22.92 | 22.92 | 307,100 |
May 03, 2024 | 21.81 | 23.00 | 21.34 | 22.65 | 22.65 | 482,500 |
May 02, 2024 | 18.29 | 21.13 | 18.29 | 20.99 | 20.99 | 221,400 |
May 01, 2024 | 17.68 | 18.75 | 17.68 | 18.10 | 18.10 | 176,800 |
Apr 30, 2024 | 17.93 | 18.36 | 17.35 | 17.39 | 17.39 | 792,800 |
Apr 29, 2024 | 17.41 | 18.79 | 16.56 | 17.79 | 17.79 | 283,500 |
Apr 26, 2024 | 16.72 | 17.52 | 16.16 | 17.18 | 17.18 | 148,900 |
Apr 25, 2024 | 16.81 | 17.44 | 16.53 | 16.78 | 16.78 | 602,700 |
Apr 24, 2024 | 17.31 | 17.99 | 17.15 | 17.49 | 17.49 | 221,600 |
Apr 23, 2024 | 17.54 | 18.20 | 17.00 | 17.37 | 17.37 | 368,500 |
Apr 22, 2024 | 17.35 | 17.99 | 16.87 | 17.62 | 17.62 | 280,700 |
Apr 19, 2024 | 17.67 | 18.51 | 15.96 | 17.28 | 17.28 | 763,100 |
Apr 18, 2024 | 17.34 | 18.27 | 16.76 | 17.67 | 17.67 | 211,500 |
Apr 17, 2024 | 18.65 | 19.45 | 17.09 | 17.30 | 17.30 | 186,900 |
Apr 16, 2024 | 19.58 | 20.60 | 18.59 | 18.69 | 18.69 | 147,800 |
Apr 15, 2024 | 20.76 | 21.19 | 19.55 | 19.94 | 19.94 | 745,200 |
Apr 12, 2024 | 24.20 | 24.20 | 20.00 | 21.08 | 21.08 | 853,400 |
Apr 11, 2024 | 24.01 | 26.00 | 22.62 | 23.82 | 23.82 | 3,347,700 |
Apr 10, 2024 | 18.88 | 21.16 | 17.99 | 19.82 | 19.82 | 832,200 |
Apr 09, 2024 | 18.96 | 19.97 | 18.27 | 19.19 | 19.19 | 140,500 |
Apr 08, 2024 | 19.49 | 19.49 | 17.70 | 18.30 | 18.30 | 87,400 |
Apr 05, 2024 | 18.52 | 19.66 | 18.17 | 19.40 | 19.40 | 230,600 |
Apr 04, 2024 | 18.97 | 19.45 | 18.50 | 18.60 | 18.60 | 184,900 |
Apr 03, 2024 | 18.52 | 19.00 | 18.04 | 18.59 | 18.59 | 129,000 |
Apr 02, 2024 | 18.19 | 19.08 | 17.35 | 18.80 | 18.80 | 383,100 |
Apr 01, 2024 | 17.64 | 19.36 | 17.32 | 18.90 | 18.90 | 285,800 |
Mar 28, 2024 | 18.65 | 18.69 | 17.36 | 17.59 | 17.59 | 196,400 |
Mar 27, 2024 | 17.78 | 18.81 | 17.50 | 18.63 | 18.63 | 84,200 |
Mar 26, 2024 | 18.15 | 18.41 | 17.34 | 17.61 | 17.61 | 97,400 |
Mar 25, 2024 | 18.46 | 18.89 | 16.81 | 17.78 | 17.78 | 170,000 |
Mar 22, 2024 | 18.03 | 18.99 | 17.50 | 18.48 | 18.48 | 137,200 |
Mar 21, 2024 | 19.20 | 19.20 | 17.59 | 18.06 | 18.06 | 158,300 |
Mar 20, 2024 | 17.00 | 19.50 | 16.70 | 19.21 | 19.21 | 252,600 |
Mar 19, 2024 | 14.50 | 18.15 | 14.50 | 17.54 | 17.54 | 667,100 |
Mar 18, 2024 | 11.92 | 12.98 | 11.67 | 12.64 | 12.64 | 74,300 |
Mar 15, 2024 | 11.13 | 12.26 | 10.90 | 11.97 | 11.97 | 643,100 |
Mar 14, 2024 | 12.07 | 13.11 | 11.35 | 11.54 | 11.54 | 99,700 |
Mar 13, 2024 | 12.65 | 12.84 | 12.24 | 12.27 | 12.27 | 79,500 |
Mar 12, 2024 | 13.59 | 13.59 | 12.16 | 12.75 | 12.75 | 221,100 |
Mar 11, 2024 | 14.69 | 14.69 | 13.41 | 13.48 | 13.48 | 61,900 |
Mar 08, 2024 | 15.87 | 15.87 | 14.47 | 14.87 | 14.87 | 46,200 |
Mar 07, 2024 | 15.81 | 16.11 | 15.28 | 15.40 | 15.40 | 53,200 |
Mar 06, 2024 | 16.34 | 16.43 | 15.19 | 15.45 | 15.45 | 42,300 |
Mar 05, 2024 | 16.15 | 16.41 | 15.85 | 16.04 | 16.04 | 29,900 |
Mar 04, 2024 | 17.00 | 17.10 | 15.72 | 16.67 | 16.67 | 48,400 |
Mar 01, 2024 | 16.16 | 17.20 | 15.96 | 16.67 | 16.67 | 55,200 |
Feb 29, 2024 | 17.29 | 17.29 | 15.87 | 15.97 | 15.97 | 133,400 |
Feb 28, 2024 | 17.32 | 17.67 | 17.00 | 17.00 | 17.00 | 68,100 |
Feb 27, 2024 | 17.58 | 18.07 | 16.60 | 17.68 | 17.68 | 65,300 |
Feb 26, 2024 | 16.31 | 17.61 | 16.31 | 17.56 | 17.56 | 78,400 |
Feb 23, 2024 | 15.82 | 16.84 | 15.82 | 16.53 | 16.53 | 39,400 |
Feb 22, 2024 | 16.15 | 16.81 | 15.33 | 15.90 | 15.90 | 66,200 |
Feb 21, 2024 | 16.32 | 16.33 | 15.19 | 16.16 | 16.16 | 54,900 |
Feb 20, 2024 | 16.41 | 18.00 | 15.59 | 16.57 | 16.57 | 35,700 |
Feb 16, 2024 | 17.29 | 17.70 | 16.68 | 16.79 | 16.79 | 74,900 |
Feb 15, 2024 | 17.30 | 17.88 | 16.96 | 17.30 | 17.30 | 169,700 |
Feb 14, 2024 | 15.29 | 17.39 | 14.89 | 17.17 | 17.17 | 929,900 |
Feb 13, 2024 | 15.92 | 16.47 | 14.74 | 14.85 | 14.85 | 98,800 |
Feb 12, 2024 | 15.84 | 16.98 | 15.25 | 16.62 | 16.62 | 88,900 |
Feb 09, 2024 | 15.55 | 16.85 | 14.21 | 15.95 | 15.95 | 62,000 |
Feb 08, 2024 | 15.24 | 16.35 | 14.68 | 15.41 | 15.41 | 59,500 |
Feb 07, 2024 | 15.63 | 15.87 | 15.06 | 15.22 | 15.22 | 85,700 |
Feb 06, 2024 | 14.70 | 15.79 | 14.29 | 15.73 | 15.73 | 67,000 |
Feb 05, 2024 | 15.02 | 15.31 | 13.95 | 14.75 | 14.75 | 85,900 |
Feb 02, 2024 | 15.96 | 15.99 | 15.03 | 15.41 | 15.41 | 128,100 |
Feb 01, 2024 | 15.67 | 16.98 | 14.89 | 16.44 | 16.44 | 81,600 |
Jan 31, 2024 | 16.32 | 17.32 | 15.70 | 15.70 | 15.70 | 602,600 |
Jan 30, 2024 | 16.91 | 17.19 | 16.20 | 16.28 | 16.28 | 42,000 |
Jan 29, 2024 | 15.94 | 16.72 | 15.23 | 16.55 | 16.55 | 73,300 |
Jan 26, 2024 | 16.46 | 16.64 | 15.59 | 15.98 | 15.98 | 72,600 |
Jan 25, 2024 | 15.54 | 16.55 | 14.38 | 16.34 | 16.34 | 103,000 |
Jan 24, 2024 | 15.50 | 16.15 | 14.66 | 15.04 | 15.04 | 60,900 |
Jan 23, 2024 | 15.12 | 15.55 | 14.39 | 15.11 | 15.11 | 59,000 |
Jan 22, 2024 | 14.42 | 15.60 | 13.89 | 14.73 | 14.73 | 76,300 |
Jan 19, 2024 | 12.91 | 14.91 | 12.67 | 14.31 | 14.31 | 74,100 |
Jan 18, 2024 | 11.27 | 13.19 | 11.24 | 12.81 | 12.81 | 155,400 |
Jan 17, 2024 | 11.54 | 12.44 | 11.13 | 11.24 | 11.24 | 165,500 |
Jan 16, 2024 | 12.11 | 12.64 | 11.77 | 11.90 | 11.90 | 56,800 |
Jan 12, 2024 | 11.72 | 12.53 | 11.59 | 12.30 | 12.30 | 135,600 |
Jan 11, 2024 | 12.60 | 12.60 | 11.30 | 11.47 | 11.47 | 219,200 |
Jan 10, 2024 | 13.52 | 13.52 | 12.41 | 12.64 | 12.64 | 56,500 |
Jan 09, 2024 | 12.82 | 13.99 | 12.62 | 13.66 | 13.66 | 53,100 |
Jan 08, 2024 | 13.20 | 13.81 | 12.59 | 13.05 | 13.05 | 273,400 |
Jan 05, 2024 | 14.46 | 15.10 | 13.19 | 13.22 | 13.22 | 219,100 |
Jan 04, 2024 | 14.69 | 15.21 | 14.09 | 14.59 | 14.59 | 67,700 |
Jan 03, 2024 | 14.98 | 15.60 | 14.22 | 14.41 | 14.41 | 80,100 |
Jan 02, 2024 | 13.88 | 15.02 | 12.90 | 14.90 | 14.90 | 143,800 |
Dec 29, 2023 | 14.64 | 15.02 | 13.60 | 13.84 | 13.84 | 140,700 |
Dec 28, 2023 | 14.70 | 15.33 | 14.06 | 14.57 | 14.57 | 100,800 |
Dec 27, 2023 | 14.47 | 14.92 | 13.78 | 14.82 | 14.82 | 165,900 |
Dec 26, 2023 | 14.98 | 15.08 | 14.18 | 14.49 | 14.49 | 92,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |