Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 19.15 | 19.30 | 18.87 | 18.96 | 18.96 | 156,304 |
May 17, 2024 | 18.81 | 19.14 | 18.50 | 19.13 | 19.13 | 390,900 |
May 16, 2024 | 17.44 | 18.33 | 17.43 | 18.20 | 18.20 | 338,300 |
May 15, 2024 | 17.67 | 17.88 | 17.03 | 17.62 | 17.62 | 292,100 |
May 14, 2024 | 17.41 | 17.59 | 16.67 | 17.57 | 17.57 | 234,900 |
May 13, 2024 | 17.38 | 17.50 | 16.78 | 16.97 | 16.97 | 150,800 |
May 10, 2024 | 18.06 | 18.15 | 17.27 | 17.41 | 17.41 | 334,300 |
May 09, 2024 | 17.59 | 17.97 | 17.44 | 17.90 | 17.90 | 241,500 |
May 08, 2024 | 17.34 | 17.66 | 17.19 | 17.30 | 17.30 | 146,400 |
May 07, 2024 | 17.23 | 17.52 | 17.16 | 17.50 | 17.50 | 115,100 |
May 06, 2024 | 17.15 | 17.34 | 17.05 | 17.26 | 17.26 | 167,100 |
May 03, 2024 | 16.79 | 17.03 | 16.63 | 16.73 | 16.73 | 158,300 |
May 02, 2024 | 16.85 | 17.17 | 16.71 | 16.93 | 16.93 | 96,000 |
May 01, 2024 | 17.05 | 17.55 | 16.93 | 17.07 | 17.07 | 147,400 |
Apr 30, 2024 | 17.01 | 17.48 | 16.84 | 16.93 | 16.93 | 453,500 |
Apr 29, 2024 | 17.77 | 18.11 | 17.33 | 17.60 | 17.60 | 255,000 |
Apr 26, 2024 | 17.92 | 18.11 | 17.40 | 17.74 | 17.74 | 176,000 |
Apr 25, 2024 | 16.85 | 17.76 | 16.50 | 17.70 | 17.70 | 337,200 |
Apr 24, 2024 | 16.47 | 16.68 | 16.43 | 16.55 | 16.55 | 200,200 |
Apr 23, 2024 | 16.03 | 16.76 | 16.00 | 16.62 | 16.62 | 286,500 |
Apr 22, 2024 | 16.00 | 16.61 | 15.95 | 16.26 | 16.26 | 373,700 |
Apr 19, 2024 | 16.70 | 17.32 | 16.70 | 17.07 | 17.07 | 179,900 |
Apr 18, 2024 | 16.76 | 17.04 | 16.63 | 16.75 | 16.75 | 222,200 |
Apr 17, 2024 | 16.30 | 16.94 | 16.30 | 16.69 | 16.69 | 395,300 |
Apr 16, 2024 | 16.13 | 16.36 | 15.84 | 16.24 | 16.24 | 375,400 |
Apr 15, 2024 | 16.57 | 16.62 | 16.13 | 16.44 | 16.44 | 324,000 |
Apr 12, 2024 | 17.43 | 17.68 | 16.26 | 16.42 | 16.42 | 480,400 |
Apr 11, 2024 | 16.82 | 16.97 | 16.34 | 16.72 | 16.72 | 247,600 |
Apr 10, 2024 | 16.56 | 17.23 | 16.47 | 16.58 | 16.58 | 935,200 |
Apr 09, 2024 | 16.91 | 17.28 | 16.91 | 17.10 | 17.10 | 430,900 |
Apr 08, 2024 | 16.87 | 17.07 | 16.36 | 16.57 | 16.57 | 346,400 |
Apr 05, 2024 | 15.89 | 16.60 | 15.76 | 16.46 | 16.46 | 592,700 |
Apr 04, 2024 | 16.40 | 16.47 | 15.82 | 15.93 | 15.93 | 622,000 |
Apr 03, 2024 | 15.60 | 16.63 | 15.55 | 16.48 | 16.48 | 880,100 |
Apr 02, 2024 | 14.88 | 15.55 | 14.87 | 15.51 | 15.51 | 661,000 |
Apr 01, 2024 | 14.70 | 15.08 | 14.43 | 14.64 | 14.64 | 626,400 |
Mar 28, 2024 | 13.84 | 14.33 | 13.42 | 14.29 | 14.29 | 614,800 |
Mar 27, 2024 | 12.41 | 13.41 | 12.40 | 13.40 | 13.40 | 1,310,400 |
Mar 26, 2024 | 12.68 | 12.68 | 12.24 | 12.24 | 12.24 | 359,000 |
Mar 25, 2024 | 12.69 | 12.81 | 12.50 | 12.53 | 12.53 | 188,000 |
Mar 22, 2024 | 12.50 | 12.62 | 12.42 | 12.50 | 12.50 | 161,400 |
Mar 21, 2024 | 13.18 | 13.24 | 12.51 | 12.53 | 12.53 | 356,300 |
Mar 20, 2024 | 12.22 | 13.10 | 12.16 | 12.93 | 12.93 | 381,800 |
Mar 19, 2024 | 12.37 | 12.78 | 12.27 | 12.31 | 12.31 | 298,100 |
Mar 18, 2024 | 12.85 | 12.87 | 12.43 | 12.44 | 12.44 | 163,200 |
Mar 15, 2024 | 12.33 | 12.80 | 12.29 | 12.74 | 12.74 | 197,200 |
Mar 14, 2024 | 12.47 | 12.57 | 12.28 | 12.39 | 12.39 | 151,100 |
Mar 13, 2024 | 12.45 | 12.83 | 12.35 | 12.46 | 12.46 | 287,500 |
Mar 12, 2024 | 12.30 | 12.45 | 12.12 | 12.40 | 12.40 | 149,600 |
Mar 11, 2024 | 12.27 | 13.08 | 12.25 | 12.45 | 12.45 | 454,400 |
Mar 08, 2024 | 12.45 | 12.45 | 12.16 | 12.17 | 12.17 | 207,200 |
Mar 07, 2024 | 12.32 | 12.32 | 11.97 | 12.30 | 12.30 | 221,300 |
Mar 06, 2024 | 12.18 | 12.61 | 12.14 | 12.27 | 12.27 | 281,300 |
Mar 05, 2024 | 12.47 | 12.50 | 11.83 | 12.05 | 12.05 | 215,500 |
Mar 04, 2024 | 11.92 | 12.25 | 11.90 | 12.20 | 12.20 | 206,500 |
Mar 01, 2024 | 11.43 | 11.82 | 11.15 | 11.73 | 11.73 | 565,700 |
Feb 29, 2024 | 11.32 | 11.56 | 11.24 | 11.30 | 11.30 | 227,300 |
Feb 28, 2024 | 11.45 | 11.45 | 11.18 | 11.19 | 11.19 | 100,800 |
Feb 27, 2024 | 11.60 | 11.65 | 11.47 | 11.52 | 11.52 | 97,900 |
Feb 26, 2024 | 11.56 | 11.62 | 11.34 | 11.61 | 11.61 | 88,300 |
Feb 23, 2024 | 11.48 | 11.78 | 11.35 | 11.72 | 11.72 | 118,700 |
Feb 22, 2024 | 11.62 | 11.67 | 11.43 | 11.48 | 11.48 | 146,700 |
Feb 21, 2024 | 11.73 | 11.77 | 11.56 | 11.77 | 11.77 | 85,200 |
Feb 20, 2024 | 11.92 | 11.93 | 11.60 | 11.71 | 11.71 | 88,100 |
Feb 16, 2024 | 11.63 | 11.94 | 11.61 | 11.82 | 11.82 | 90,400 |
Feb 15, 2024 | 11.65 | 11.95 | 11.65 | 11.76 | 11.76 | 124,400 |
Feb 14, 2024 | 11.28 | 11.56 | 11.24 | 11.54 | 11.54 | 133,100 |
Feb 13, 2024 | 11.89 | 11.89 | 11.18 | 11.30 | 11.30 | 303,800 |
Feb 12, 2024 | 11.88 | 12.21 | 11.88 | 12.11 | 12.11 | 124,200 |
Feb 09, 2024 | 11.90 | 11.97 | 11.78 | 11.91 | 11.91 | 167,500 |
Feb 08, 2024 | 12.02 | 12.05 | 11.84 | 11.90 | 11.90 | 162,700 |
Feb 07, 2024 | 12.26 | 12.35 | 12.00 | 12.04 | 12.04 | 116,000 |
Feb 06, 2024 | 12.16 | 12.43 | 12.12 | 12.35 | 12.35 | 178,200 |
Feb 05, 2024 | 12.13 | 12.28 | 12.04 | 12.17 | 12.17 | 137,600 |
Feb 02, 2024 | 12.33 | 12.39 | 12.05 | 12.35 | 12.35 | 159,400 |
Feb 01, 2024 | 12.15 | 12.61 | 12.15 | 12.56 | 12.56 | 157,400 |
Jan 31, 2024 | 12.37 | 12.48 | 12.07 | 12.10 | 12.10 | 250,600 |
Jan 30, 2024 | 12.26 | 12.68 | 12.19 | 12.26 | 12.26 | 181,300 |
Jan 29, 2024 | 12.52 | 12.52 | 12.23 | 12.28 | 12.28 | 608,000 |
Jan 26, 2024 | 12.46 | 12.55 | 12.30 | 12.35 | 12.35 | 184,400 |
Jan 25, 2024 | 12.69 | 12.69 | 12.43 | 12.50 | 12.50 | 207,900 |
Jan 24, 2024 | 12.82 | 13.08 | 12.55 | 12.59 | 12.59 | 236,700 |
Jan 23, 2024 | 12.40 | 12.55 | 12.32 | 12.54 | 12.54 | 144,100 |
Jan 22, 2024 | 12.05 | 12.40 | 11.94 | 12.33 | 12.33 | 136,400 |
Jan 19, 2024 | 12.22 | 12.26 | 11.98 | 12.26 | 12.26 | 117,400 |
Jan 18, 2024 | 12.35 | 12.35 | 12.07 | 12.23 | 12.23 | 143,300 |
Jan 17, 2024 | 12.58 | 12.58 | 12.10 | 12.26 | 12.26 | 286,900 |
Jan 16, 2024 | 13.01 | 13.01 | 12.60 | 12.68 | 12.68 | 186,800 |
Jan 15, 2024 | 13.19 | 13.20 | 13.07 | 13.20 | 13.20 | 36,200 |
Jan 12, 2024 | 13.11 | 13.36 | 13.06 | 13.19 | 13.19 | 165,000 |
Jan 11, 2024 | 13.09 | 13.12 | 12.66 | 12.72 | 12.72 | 188,200 |
Jan 10, 2024 | 13.11 | 13.23 | 12.99 | 13.13 | 13.13 | 134,200 |
Jan 09, 2024 | 13.47 | 13.47 | 12.99 | 13.17 | 13.17 | 249,800 |
Jan 08, 2024 | 13.25 | 13.38 | 13.12 | 13.35 | 13.35 | 170,300 |
Jan 05, 2024 | 13.27 | 13.64 | 13.21 | 13.42 | 13.42 | 194,300 |
Jan 04, 2024 | 13.35 | 13.57 | 13.26 | 13.36 | 13.36 | 157,900 |
Jan 03, 2024 | 13.53 | 13.54 | 13.23 | 13.36 | 13.36 | 298,200 |
Jan 02, 2024 | 13.95 | 14.04 | 13.70 | 13.76 | 13.76 | 179,900 |
Dec 29, 2023 | 13.85 | 13.91 | 13.65 | 13.79 | 13.79 | 181,400 |
Dec 28, 2023 | 14.18 | 14.40 | 13.97 | 13.97 | 13.97 | 217,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |