Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 17.01 | 17.74 | 16.58 | 17.44 | 17.44 | 70,302 |
May 20, 2024 | 18.02 | 18.07 | 16.56 | 16.90 | 16.90 | 418,600 |
May 17, 2024 | 19.19 | 20.24 | 18.09 | 18.43 | 18.43 | 274,300 |
May 16, 2024 | 23.00 | 23.00 | 19.16 | 19.21 | 19.21 | 408,100 |
May 15, 2024 | 24.81 | 24.86 | 22.36 | 23.06 | 23.06 | 410,000 |
May 14, 2024 | 25.40 | 26.18 | 22.01 | 24.47 | 24.47 | 332,300 |
May 13, 2024 | 27.00 | 28.10 | 25.45 | 26.77 | 26.77 | 200,200 |
May 10, 2024 | 27.90 | 28.61 | 26.18 | 26.90 | 26.90 | 215,700 |
May 09, 2024 | 25.75 | 28.38 | 25.74 | 27.31 | 27.31 | 257,000 |
May 08, 2024 | 26.01 | 26.52 | 25.00 | 25.60 | 25.60 | 161,400 |
May 07, 2024 | 24.63 | 26.12 | 23.86 | 25.75 | 25.75 | 191,900 |
May 06, 2024 | 25.44 | 27.45 | 24.33 | 24.63 | 24.63 | 345,400 |
May 03, 2024 | 24.48 | 25.32 | 23.74 | 24.35 | 24.35 | 197,400 |
May 02, 2024 | 21.41 | 24.13 | 21.11 | 24.00 | 24.00 | 273,600 |
May 01, 2024 | 20.39 | 21.15 | 19.82 | 20.78 | 20.78 | 95,200 |
Apr 30, 2024 | 19.62 | 21.33 | 19.58 | 20.45 | 20.45 | 184,800 |
Apr 29, 2024 | 25.00 | 25.01 | 19.86 | 20.01 | 20.01 | 647,400 |
Apr 26, 2024 | 21.77 | 24.95 | 21.60 | 24.87 | 24.87 | 364,100 |
Apr 25, 2024 | 21.22 | 21.72 | 20.21 | 21.49 | 21.49 | 80,200 |
Apr 24, 2024 | 20.78 | 22.68 | 20.61 | 21.43 | 21.43 | 165,500 |
Apr 23, 2024 | 19.91 | 20.64 | 19.91 | 20.47 | 20.47 | 129,500 |
Apr 22, 2024 | 19.79 | 20.41 | 19.02 | 19.90 | 19.90 | 94,300 |
Apr 19, 2024 | 19.02 | 19.68 | 19.02 | 19.40 | 19.40 | 77,700 |
Apr 18, 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 19.12 | 170,600 |
Apr 17, 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 19.99 | 129,000 |
Apr 16, 2024 | 20.05 | 20.56 | 19.53 | 20.44 | 20.44 | 82,300 |
Apr 15, 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 20.22 | 101,000 |
Apr 12, 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 20.68 | 105,500 |
Apr 11, 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 21.02 | 115,200 |
Apr 10, 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 21.22 | 184,900 |
Apr 09, 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 21.39 | 589,800 |
Apr 08, 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 20.15 | 173,000 |
Apr 05, 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 20.37 | 220,500 |
Apr 04, 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 18.44 | 79,100 |
Apr 03, 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 18.98 | 108,600 |
Apr 02, 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 18.55 | 135,800 |
Apr 01, 2024 | 17.21 | 19.29 | 17.21 | 18.90 | 18.90 | 145,700 |
Mar 28, 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 17.22 | 246,600 |
Mar 27, 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 19.33 | 222,800 |
Mar 26, 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 19.16 | 202,300 |
Mar 25, 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 17.51 | 262,600 |
Mar 22, 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 16.49 | 241,500 |
Mar 21, 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 14.76 | 175,400 |
Mar 20, 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 13.58 | 226,800 |
Mar 19, 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 10.89 | 34,500 |
Mar 18, 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 10.61 | 68,500 |
Mar 15, 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 10.99 | 32,000 |
Mar 14, 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 11.23 | 17,400 |
Mar 13, 2024 | 11.15 | 11.36 | 10.90 | 11.16 | 11.16 | 32,200 |
Mar 12, 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 11.04 | 66,300 |
Mar 11, 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 10.70 | 48,600 |
Mar 08, 2024 | 11.60 | 11.88 | 11.23 | 11.56 | 11.56 | 14,100 |
Mar 07, 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 11.62 | 29,800 |
Mar 06, 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 11.92 | 33,200 |
Mar 05, 2024 | 12.18 | 12.49 | 12.08 | 12.17 | 12.17 | 20,200 |
Mar 04, 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 12.27 | 24,100 |
Mar 01, 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 12.32 | 31,300 |
Feb 29, 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 12.09 | 20,500 |
Feb 28, 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 11.72 | 24,400 |
Feb 27, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 12.20 | 70,800 |
Feb 26, 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 12.31 | 131,900 |
Feb 23, 2024 | 10.28 | 10.52 | 9.93 | 10.51 | 10.51 | 65,900 |
Feb 22, 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 10.40 | 47,000 |
Feb 21, 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 10.52 | 84,100 |
Feb 20, 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 10.40 | 111,900 |
Feb 16, 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 11.43 | 25,900 |
Feb 15, 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 11.70 | 27,800 |
Feb 14, 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 11.26 | 31,100 |
Feb 13, 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 11.16 | 47,500 |
Feb 12, 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 11.21 | 89,300 |
Feb 09, 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 11.37 | 40,400 |
Feb 08, 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 11.76 | 64,300 |
Feb 07, 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 11.28 | 41,400 |
Feb 06, 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 11.81 | 48,600 |
Feb 05, 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 12.41 | 39,500 |
Feb 02, 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 12.52 | 30,300 |
Feb 01, 2024 | 12.21 | 12.63 | 12.21 | 12.62 | 12.62 | 30,300 |
Jan 31, 2024 | 12.12 | 12.89 | 12.12 | 12.45 | 12.45 | 61,300 |
Jan 30, 2024 | 12.63 | 12.63 | 11.64 | 12.09 | 12.09 | 98,000 |
Jan 29, 2024 | 13.02 | 13.08 | 12.38 | 12.62 | 12.62 | 52,000 |
Jan 26, 2024 | 13.08 | 13.13 | 12.75 | 12.99 | 12.99 | 22,300 |
Jan 25, 2024 | 13.21 | 13.21 | 12.74 | 13.08 | 13.08 | 36,200 |
Jan 24, 2024 | 13.55 | 13.55 | 12.94 | 13.15 | 13.15 | 36,600 |
Jan 23, 2024 | 13.83 | 13.83 | 12.98 | 13.21 | 13.21 | 44,100 |
Jan 22, 2024 | 14.13 | 14.41 | 13.02 | 13.62 | 13.62 | 76,000 |
Jan 19, 2024 | 14.17 | 14.46 | 14.09 | 14.16 | 14.16 | 24,100 |
Jan 18, 2024 | 13.95 | 14.15 | 13.54 | 14.08 | 14.08 | 35,000 |
Jan 17, 2024 | 12.88 | 13.88 | 12.87 | 13.78 | 13.78 | 56,100 |
Jan 16, 2024 | 13.91 | 13.91 | 12.68 | 13.13 | 13.13 | 98,100 |
Jan 12, 2024 | 14.39 | 14.94 | 13.97 | 14.09 | 14.09 | 48,100 |
Jan 11, 2024 | 13.83 | 14.71 | 13.82 | 14.42 | 14.42 | 53,300 |
Jan 10, 2024 | 13.77 | 13.81 | 13.50 | 13.73 | 13.73 | 27,400 |
Jan 09, 2024 | 14.00 | 14.25 | 13.73 | 13.73 | 13.73 | 26,200 |
Jan 08, 2024 | 14.40 | 14.52 | 13.82 | 14.25 | 14.25 | 50,400 |
Jan 05, 2024 | 14.53 | 14.69 | 14.01 | 14.33 | 14.33 | 64,600 |
Jan 04, 2024 | 13.15 | 14.55 | 13.15 | 14.37 | 14.37 | 90,400 |
Jan 03, 2024 | 13.14 | 13.68 | 13.05 | 13.06 | 13.06 | 37,400 |
Jan 02, 2024 | 13.40 | 13.68 | 12.83 | 13.39 | 13.39 | 54,900 |
Dec 29, 2023 | 13.35 | 13.73 | 13.17 | 13.41 | 13.41 | 37,400 |
Dec 28, 2023 | 13.70 | 13.88 | 13.16 | 13.35 | 13.35 | 30,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |