Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.06 | 12.11 | 11.99 | 12.06 | 12.06 | 30,324 |
May 20, 2024 | 11.84 | 12.33 | 11.79 | 12.14 | 12.14 | 678,900 |
May 17, 2024 | 12.49 | 12.49 | 11.81 | 11.84 | 11.84 | 1,042,300 |
May 16, 2024 | 12.90 | 13.04 | 12.27 | 12.52 | 12.52 | 1,105,100 |
May 15, 2024 | 12.71 | 13.42 | 12.68 | 12.94 | 12.94 | 978,100 |
May 14, 2024 | 12.49 | 12.96 | 12.34 | 12.45 | 12.45 | 1,130,600 |
May 13, 2024 | 12.20 | 12.51 | 11.94 | 12.22 | 12.22 | 1,182,000 |
May 10, 2024 | 12.80 | 12.90 | 11.97 | 12.09 | 12.09 | 1,070,400 |
May 09, 2024 | 12.34 | 12.95 | 11.75 | 12.67 | 12.67 | 2,110,500 |
May 08, 2024 | 11.87 | 12.30 | 11.38 | 11.56 | 11.56 | 1,435,100 |
May 07, 2024 | 11.20 | 11.89 | 10.65 | 11.87 | 11.87 | 2,516,200 |
May 06, 2024 | 13.89 | 14.00 | 11.06 | 11.20 | 11.20 | 9,652,300 |
May 03, 2024 | 20.30 | 21.26 | 19.71 | 19.74 | 19.74 | 928,800 |
May 02, 2024 | 18.48 | 20.32 | 17.83 | 19.94 | 19.94 | 2,112,200 |
May 01, 2024 | 17.72 | 18.81 | 17.43 | 18.04 | 18.04 | 728,500 |
Apr 30, 2024 | 17.42 | 18.04 | 16.94 | 17.60 | 17.60 | 957,500 |
Apr 29, 2024 | 16.67 | 17.93 | 16.36 | 17.63 | 17.63 | 793,300 |
Apr 26, 2024 | 16.08 | 16.76 | 15.65 | 16.75 | 16.75 | 1,243,600 |
Apr 25, 2024 | 16.26 | 16.26 | 15.51 | 16.16 | 16.16 | 749,400 |
Apr 24, 2024 | 17.57 | 17.85 | 16.22 | 16.47 | 16.47 | 1,178,700 |
Apr 23, 2024 | 18.26 | 18.68 | 17.55 | 17.57 | 17.57 | 943,000 |
Apr 22, 2024 | 17.80 | 17.95 | 16.51 | 16.95 | 16.95 | 1,386,900 |
Apr 19, 2024 | 17.67 | 17.80 | 16.71 | 17.65 | 17.65 | 1,548,400 |
Apr 18, 2024 | 20.79 | 20.80 | 17.02 | 17.50 | 17.50 | 4,142,200 |
Apr 17, 2024 | 21.88 | 22.13 | 20.85 | 20.94 | 20.94 | 509,200 |
Apr 16, 2024 | 20.98 | 22.12 | 20.59 | 21.84 | 21.84 | 471,900 |
Apr 15, 2024 | 22.30 | 22.30 | 20.96 | 21.28 | 21.28 | 576,600 |
Apr 12, 2024 | 22.84 | 23.65 | 22.07 | 22.45 | 22.45 | 665,300 |
Apr 11, 2024 | 21.98 | 22.99 | 21.57 | 22.89 | 22.89 | 649,200 |
Apr 10, 2024 | 20.26 | 21.72 | 20.12 | 21.71 | 21.71 | 477,700 |
Apr 09, 2024 | 20.64 | 21.76 | 20.64 | 21.53 | 21.53 | 481,400 |
Apr 08, 2024 | 20.49 | 21.13 | 20.16 | 20.73 | 20.73 | 517,000 |
Apr 05, 2024 | 20.00 | 20.68 | 19.85 | 20.28 | 20.28 | 427,500 |
Apr 04, 2024 | 21.16 | 21.47 | 20.14 | 20.15 | 20.15 | 583,400 |
Apr 03, 2024 | 20.10 | 20.84 | 20.09 | 20.75 | 20.75 | 516,400 |
Apr 02, 2024 | 19.66 | 20.50 | 19.66 | 20.28 | 20.28 | 435,400 |
Apr 01, 2024 | 20.60 | 20.63 | 19.40 | 20.27 | 20.27 | 969,500 |
Mar 28, 2024 | 20.81 | 21.24 | 20.23 | 20.67 | 20.67 | 1,143,800 |
Mar 27, 2024 | 20.63 | 21.29 | 20.51 | 20.81 | 20.81 | 532,200 |
Mar 26, 2024 | 21.89 | 21.99 | 20.56 | 20.63 | 20.63 | 464,600 |
Mar 25, 2024 | 22.25 | 22.59 | 21.66 | 21.69 | 21.69 | 410,200 |
Mar 22, 2024 | 23.16 | 23.40 | 22.23 | 22.26 | 22.26 | 434,600 |
Mar 21, 2024 | 23.58 | 23.97 | 22.77 | 23.42 | 23.42 | 706,600 |
Mar 20, 2024 | 21.92 | 23.41 | 21.47 | 23.35 | 23.35 | 593,200 |
Mar 19, 2024 | 21.16 | 22.86 | 21.00 | 22.10 | 22.10 | 755,300 |
Mar 18, 2024 | 21.50 | 21.91 | 21.00 | 21.30 | 21.30 | 1,050,800 |
Mar 15, 2024 | 21.70 | 22.60 | 21.15 | 21.48 | 21.48 | 2,823,000 |
Mar 14, 2024 | 22.09 | 22.49 | 21.15 | 21.74 | 21.74 | 910,300 |
Mar 13, 2024 | 22.79 | 23.10 | 21.75 | 22.09 | 22.09 | 890,400 |
Mar 12, 2024 | 23.12 | 23.86 | 22.48 | 22.81 | 22.81 | 875,900 |
Mar 11, 2024 | 23.78 | 24.37 | 22.34 | 22.87 | 22.87 | 1,253,800 |
Mar 08, 2024 | 25.02 | 26.06 | 23.75 | 24.40 | 24.40 | 856,700 |
Mar 07, 2024 | 26.40 | 26.76 | 25.07 | 25.31 | 25.31 | 1,039,800 |
Mar 06, 2024 | 25.14 | 26.56 | 25.11 | 25.74 | 25.74 | 979,700 |
Mar 05, 2024 | 26.13 | 26.20 | 25.00 | 25.57 | 25.57 | 721,600 |
Mar 04, 2024 | 27.83 | 27.84 | 24.21 | 25.91 | 25.91 | 2,005,700 |
Mar 01, 2024 | 27.33 | 28.79 | 27.27 | 28.00 | 28.00 | 899,700 |
Feb 29, 2024 | 28.05 | 28.33 | 27.08 | 27.21 | 27.21 | 1,698,800 |
Feb 28, 2024 | 28.21 | 29.14 | 27.35 | 27.68 | 27.68 | 838,400 |
Feb 27, 2024 | 26.97 | 29.31 | 26.62 | 28.67 | 28.67 | 1,932,300 |
Feb 26, 2024 | 26.41 | 27.50 | 26.28 | 26.55 | 26.55 | 768,000 |
Feb 23, 2024 | 26.06 | 27.88 | 25.63 | 26.55 | 26.55 | 1,052,800 |
Feb 22, 2024 | 26.67 | 27.08 | 25.91 | 26.10 | 26.10 | 1,119,700 |
Feb 21, 2024 | 27.49 | 27.55 | 26.42 | 26.63 | 26.63 | 982,000 |
Feb 20, 2024 | 28.34 | 28.60 | 27.02 | 27.71 | 27.71 | 760,800 |
Feb 16, 2024 | 29.24 | 29.45 | 28.05 | 28.31 | 28.31 | 653,800 |
Feb 15, 2024 | 29.95 | 29.95 | 28.34 | 29.08 | 29.08 | 569,800 |
Feb 14, 2024 | 30.41 | 30.78 | 28.76 | 28.92 | 28.92 | 710,200 |
Feb 13, 2024 | 28.75 | 30.52 | 26.09 | 29.63 | 29.63 | 1,773,100 |
Feb 12, 2024 | 29.00 | 30.70 | 28.80 | 29.71 | 29.71 | 855,900 |
Feb 09, 2024 | 29.54 | 30.03 | 28.60 | 28.80 | 28.80 | 547,100 |
Feb 08, 2024 | 29.53 | 30.99 | 29.08 | 29.12 | 29.12 | 1,683,400 |
Feb 07, 2024 | 28.91 | 29.65 | 28.41 | 29.37 | 29.37 | 871,300 |
Feb 06, 2024 | 27.59 | 29.06 | 27.45 | 28.87 | 28.87 | 969,200 |
Feb 05, 2024 | 27.98 | 27.98 | 26.13 | 27.79 | 27.79 | 1,722,700 |
Feb 02, 2024 | 28.49 | 29.42 | 27.90 | 28.70 | 28.70 | 970,600 |
Feb 01, 2024 | 27.07 | 28.98 | 26.74 | 28.51 | 28.51 | 1,127,500 |
Jan 31, 2024 | 25.74 | 27.96 | 25.50 | 26.93 | 26.93 | 960,500 |
Jan 30, 2024 | 26.41 | 26.75 | 25.04 | 25.84 | 25.84 | 564,600 |
Jan 29, 2024 | 26.47 | 27.23 | 25.32 | 26.71 | 26.71 | 964,200 |
Jan 26, 2024 | 24.88 | 27.09 | 24.74 | 26.47 | 26.47 | 1,992,400 |
Jan 25, 2024 | 24.18 | 25.01 | 23.40 | 24.90 | 24.90 | 449,300 |
Jan 24, 2024 | 25.33 | 25.36 | 23.80 | 23.94 | 23.94 | 721,900 |
Jan 23, 2024 | 24.40 | 25.00 | 23.34 | 24.91 | 24.91 | 827,500 |
Jan 22, 2024 | 23.10 | 24.89 | 21.77 | 23.98 | 23.98 | 2,049,300 |
Jan 19, 2024 | 22.95 | 23.22 | 21.45 | 22.32 | 22.32 | 705,900 |
Jan 18, 2024 | 22.02 | 22.94 | 21.42 | 22.86 | 22.86 | 859,700 |
Jan 17, 2024 | 21.70 | 22.06 | 21.22 | 21.87 | 21.87 | 808,500 |
Jan 16, 2024 | 22.09 | 22.89 | 21.45 | 22.76 | 22.76 | 1,070,100 |
Jan 12, 2024 | 21.28 | 22.85 | 20.60 | 22.76 | 22.76 | 1,399,400 |
Jan 11, 2024 | 19.91 | 20.49 | 19.03 | 20.36 | 20.36 | 1,067,000 |
Jan 10, 2024 | 21.90 | 21.91 | 19.89 | 20.23 | 20.23 | 615,300 |
Jan 09, 2024 | 21.76 | 22.00 | 20.29 | 21.47 | 21.47 | 930,000 |
Jan 08, 2024 | 20.07 | 21.98 | 19.54 | 21.94 | 21.94 | 643,800 |
Jan 05, 2024 | 19.64 | 20.50 | 19.12 | 20.40 | 20.40 | 796,300 |
Jan 04, 2024 | 20.90 | 21.01 | 19.63 | 19.93 | 19.93 | 1,358,400 |
Jan 03, 2024 | 22.20 | 22.70 | 20.59 | 20.96 | 20.96 | 966,100 |
Jan 02, 2024 | 22.61 | 23.19 | 21.71 | 22.52 | 22.52 | 1,939,900 |
Dec 29, 2023 | 23.48 | 23.82 | 22.12 | 23.11 | 23.11 | 926,100 |
Dec 28, 2023 | 24.16 | 24.55 | 22.70 | 23.56 | 23.56 | 721,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |