Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 19.30 | 20.44 | 18.98 | 20.34 | 20.34 | 587,400 |
May 03, 2024 | 19.74 | 20.12 | 19.44 | 19.52 | 19.52 | 545,100 |
May 02, 2024 | 19.13 | 19.55 | 18.53 | 19.29 | 19.29 | 1,158,700 |
May 01, 2024 | 18.02 | 20.90 | 17.37 | 19.01 | 19.01 | 984,900 |
Apr 30, 2024 | 16.80 | 18.29 | 16.66 | 17.94 | 17.94 | 536,800 |
Apr 29, 2024 | 16.32 | 17.61 | 16.27 | 17.05 | 17.05 | 607,500 |
Apr 26, 2024 | 16.06 | 16.93 | 15.98 | 16.17 | 16.17 | 676,100 |
Apr 25, 2024 | 15.66 | 15.97 | 15.08 | 15.94 | 15.94 | 607,500 |
Apr 24, 2024 | 15.65 | 16.33 | 15.60 | 16.11 | 16.11 | 526,400 |
Apr 23, 2024 | 15.11 | 15.90 | 15.10 | 15.65 | 15.65 | 557,800 |
Apr 22, 2024 | 15.93 | 15.95 | 14.90 | 15.08 | 15.08 | 378,800 |
Apr 19, 2024 | 15.26 | 15.76 | 14.90 | 15.23 | 15.23 | 543,700 |
Apr 18, 2024 | 15.64 | 16.05 | 15.27 | 15.45 | 15.45 | 531,500 |
Apr 17, 2024 | 16.85 | 16.99 | 15.62 | 15.65 | 15.65 | 681,600 |
Apr 16, 2024 | 16.28 | 16.88 | 15.90 | 16.63 | 16.63 | 561,100 |
Apr 15, 2024 | 16.40 | 16.75 | 16.13 | 16.48 | 16.48 | 403,500 |
Apr 12, 2024 | 16.30 | 16.48 | 15.79 | 16.37 | 16.37 | 411,600 |
Apr 11, 2024 | 15.91 | 16.63 | 15.56 | 16.49 | 16.49 | 318,100 |
Apr 10, 2024 | 15.55 | 16.06 | 15.55 | 15.93 | 15.93 | 562,600 |
Apr 09, 2024 | 16.91 | 16.91 | 15.67 | 16.19 | 16.19 | 481,400 |
Apr 08, 2024 | 17.08 | 17.43 | 16.67 | 16.88 | 16.88 | 678,900 |
Apr 05, 2024 | 16.42 | 17.77 | 16.08 | 16.96 | 16.96 | 525,800 |
Apr 04, 2024 | 18.69 | 19.21 | 16.33 | 16.52 | 16.52 | 1,100,000 |
Apr 03, 2024 | 17.42 | 18.63 | 17.29 | 18.50 | 18.50 | 495,300 |
Apr 02, 2024 | 17.61 | 17.84 | 17.36 | 17.67 | 17.67 | 392,200 |
Apr 01, 2024 | 18.28 | 18.38 | 17.55 | 18.02 | 18.02 | 376,000 |
Mar 28, 2024 | 18.18 | 18.27 | 17.56 | 18.24 | 18.24 | 479,100 |
Mar 27, 2024 | 17.38 | 18.11 | 17.26 | 17.96 | 17.96 | 414,800 |
Mar 26, 2024 | 16.19 | 17.56 | 16.10 | 17.14 | 17.14 | 683,200 |
Mar 25, 2024 | 16.42 | 16.42 | 15.71 | 16.00 | 16.00 | 345,500 |
Mar 22, 2024 | 16.82 | 17.07 | 16.24 | 16.25 | 16.25 | 524,900 |
Mar 21, 2024 | 16.85 | 17.09 | 16.22 | 16.89 | 16.89 | 765,500 |
Mar 20, 2024 | 15.93 | 16.84 | 15.63 | 16.77 | 16.77 | 501,000 |
Mar 19, 2024 | 15.47 | 16.53 | 15.47 | 16.19 | 16.19 | 706,100 |
Mar 18, 2024 | 16.82 | 16.82 | 15.43 | 15.53 | 15.53 | 1,147,000 |
Mar 15, 2024 | 16.87 | 18.03 | 16.87 | 16.92 | 16.92 | 4,674,100 |
Mar 14, 2024 | 17.38 | 17.43 | 16.68 | 17.07 | 17.07 | 555,700 |
Mar 13, 2024 | 17.59 | 18.37 | 17.37 | 17.41 | 17.41 | 492,500 |
Mar 12, 2024 | 16.73 | 18.00 | 16.54 | 17.72 | 17.72 | 1,521,700 |
Mar 11, 2024 | 16.88 | 17.12 | 16.70 | 16.75 | 16.75 | 455,200 |
Mar 08, 2024 | 17.75 | 17.90 | 16.79 | 17.16 | 17.16 | 891,600 |
Mar 07, 2024 | 17.75 | 17.99 | 17.42 | 17.74 | 17.74 | 630,800 |
Mar 06, 2024 | 17.29 | 17.29 | 16.82 | 17.00 | 17.00 | 658,800 |
Mar 05, 2024 | 16.87 | 17.63 | 16.75 | 16.97 | 16.97 | 692,300 |
Mar 04, 2024 | 16.96 | 17.07 | 16.50 | 17.00 | 17.00 | 797,300 |
Mar 01, 2024 | 16.33 | 17.17 | 16.17 | 16.69 | 16.69 | 735,300 |
Feb 29, 2024 | 16.99 | 17.22 | 16.03 | 16.33 | 16.33 | 864,200 |
Feb 28, 2024 | 16.92 | 17.09 | 16.11 | 16.65 | 16.65 | 784,900 |
Feb 27, 2024 | 17.22 | 17.70 | 16.82 | 16.85 | 16.85 | 968,400 |
Feb 26, 2024 | 17.29 | 17.67 | 16.82 | 17.04 | 17.04 | 494,400 |
Feb 23, 2024 | 18.38 | 18.38 | 17.27 | 17.28 | 17.28 | 467,400 |
Feb 22, 2024 | 17.51 | 18.44 | 17.11 | 17.37 | 17.37 | 722,100 |
Feb 21, 2024 | 17.66 | 17.88 | 17.41 | 17.50 | 17.50 | 585,100 |
Feb 20, 2024 | 17.13 | 18.25 | 17.04 | 17.57 | 17.57 | 1,074,500 |
Feb 16, 2024 | 18.31 | 18.42 | 17.20 | 17.37 | 17.37 | 806,700 |
Feb 15, 2024 | 18.22 | 18.63 | 17.66 | 18.32 | 18.32 | 1,508,200 |
Feb 14, 2024 | 19.12 | 19.56 | 17.90 | 17.94 | 17.94 | 517,700 |
Feb 13, 2024 | 18.40 | 18.95 | 17.64 | 18.91 | 18.91 | 794,300 |
Feb 12, 2024 | 19.27 | 19.95 | 18.83 | 18.95 | 18.95 | 754,200 |
Feb 09, 2024 | 20.00 | 20.69 | 19.37 | 19.47 | 19.47 | 895,300 |
Feb 08, 2024 | 20.00 | 20.12 | 19.31 | 19.81 | 19.81 | 731,900 |
Feb 07, 2024 | 19.83 | 20.01 | 19.23 | 19.97 | 19.97 | 714,000 |
Feb 06, 2024 | 18.75 | 19.65 | 18.75 | 19.63 | 19.63 | 470,800 |
Feb 05, 2024 | 18.33 | 18.93 | 17.77 | 18.76 | 18.76 | 743,400 |
Feb 02, 2024 | 18.66 | 19.03 | 18.23 | 18.55 | 18.55 | 537,000 |
Feb 01, 2024 | 17.95 | 19.50 | 17.88 | 19.18 | 19.18 | 993,200 |
Jan 31, 2024 | 17.12 | 18.27 | 16.76 | 17.83 | 17.83 | 541,900 |
Jan 30, 2024 | 17.51 | 17.80 | 17.05 | 17.23 | 17.23 | 448,300 |
Jan 29, 2024 | 16.49 | 17.57 | 16.19 | 17.54 | 17.54 | 932,100 |
Jan 26, 2024 | 16.01 | 16.59 | 15.70 | 16.52 | 16.52 | 1,734,700 |
Jan 25, 2024 | 15.43 | 15.93 | 15.15 | 15.73 | 15.73 | 888,300 |
Jan 24, 2024 | 15.85 | 16.00 | 15.24 | 15.32 | 15.32 | 1,019,200 |
Jan 23, 2024 | 15.67 | 15.93 | 15.11 | 15.46 | 15.46 | 1,363,300 |
Jan 22, 2024 | 13.38 | 15.71 | 13.10 | 15.55 | 15.55 | 3,334,600 |
Jan 19, 2024 | 12.31 | 13.75 | 11.91 | 13.04 | 13.04 | 8,020,600 |
Jan 18, 2024 | 10.07 | 10.14 | 9.61 | 9.69 | 9.69 | 1,005,000 |
Jan 17, 2024 | 9.12 | 10.10 | 9.00 | 10.04 | 10.04 | 562,400 |
Jan 16, 2024 | 9.82 | 10.35 | 9.26 | 9.38 | 9.38 | 622,700 |
Jan 12, 2024 | 9.36 | 10.25 | 9.36 | 10.00 | 10.00 | 1,204,000 |
Jan 11, 2024 | 11.02 | 11.14 | 9.07 | 9.25 | 9.25 | 3,341,000 |
Jan 10, 2024 | 10.97 | 11.23 | 10.33 | 11.11 | 11.11 | 885,100 |
Jan 09, 2024 | 10.65 | 11.32 | 10.48 | 11.05 | 11.05 | 1,134,900 |
Jan 08, 2024 | 9.99 | 10.74 | 9.99 | 10.65 | 10.65 | 630,600 |
Jan 05, 2024 | 9.92 | 10.16 | 9.52 | 10.11 | 10.11 | 583,000 |
Jan 04, 2024 | 10.30 | 10.30 | 9.39 | 10.18 | 10.18 | 842,400 |
Jan 03, 2024 | 10.90 | 11.06 | 10.01 | 10.05 | 10.05 | 636,500 |
Jan 02, 2024 | 10.93 | 11.37 | 10.68 | 11.00 | 11.00 | 527,700 |
Dec 29, 2023 | 11.92 | 11.92 | 10.80 | 10.94 | 10.94 | 836,000 |
Dec 28, 2023 | 12.34 | 12.46 | 11.20 | 11.50 | 11.50 | 1,614,900 |
Dec 27, 2023 | 10.50 | 12.40 | 10.20 | 12.10 | 12.10 | 2,113,000 |
Dec 26, 2023 | 9.16 | 9.61 | 9.15 | 9.52 | 9.52 | 380,800 |
Dec 22, 2023 | 9.32 | 9.83 | 9.26 | 9.33 | 9.33 | 438,800 |
Dec 21, 2023 | 8.76 | 9.39 | 8.64 | 9.19 | 9.19 | 447,600 |
Dec 20, 2023 | 9.21 | 9.47 | 8.49 | 8.51 | 8.51 | 335,600 |
Dec 19, 2023 | 8.00 | 9.39 | 8.00 | 9.16 | 9.16 | 564,500 |
Dec 18, 2023 | 7.31 | 7.95 | 6.82 | 7.89 | 7.89 | 851,700 |
Dec 15, 2023 | 7.25 | 7.71 | 7.25 | 7.29 | 7.29 | 716,500 |
Dec 14, 2023 | 7.25 | 7.36 | 7.03 | 7.23 | 7.23 | 823,100 |
Dec 13, 2023 | 6.68 | 7.07 | 6.68 | 7.07 | 7.07 | 552,100 |
Dec 12, 2023 | 6.71 | 6.76 | 6.55 | 6.73 | 6.73 | 182,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |