Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.39 | 18.58 | 18.26 | 18.55 | 18.55 | 106,821 |
May 20, 2024 | 18.32 | 18.71 | 18.31 | 18.42 | 18.42 | 655,000 |
May 17, 2024 | 18.57 | 18.64 | 18.23 | 18.30 | 18.30 | 359,300 |
May 16, 2024 | 18.32 | 18.61 | 18.32 | 18.53 | 18.53 | 675,400 |
May 15, 2024 | 18.31 | 18.74 | 18.13 | 18.39 | 18.39 | 803,300 |
May 14, 2024 | 18.29 | 18.38 | 17.88 | 18.09 | 18.09 | 798,900 |
May 13, 2024 | 18.48 | 18.60 | 18.07 | 18.08 | 18.08 | 998,400 |
May 10, 2024 | 17.96 | 18.39 | 17.85 | 18.37 | 18.37 | 1,066,300 |
May 09, 2024 | 17.71 | 17.97 | 17.69 | 17.83 | 17.83 | 765,200 |
May 08, 2024 | 17.32 | 17.73 | 16.92 | 17.67 | 17.67 | 977,000 |
May 07, 2024 | 17.50 | 17.96 | 17.50 | 17.59 | 17.59 | 780,500 |
May 06, 2024 | 17.28 | 17.74 | 17.28 | 17.51 | 17.51 | 987,200 |
May 03, 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 17.31 | 1,138,200 |
May 02, 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 16.65 | 1,539,000 |
May 01, 2024 | 14.20 | 15.09 | 13.43 | 14.77 | 14.77 | 1,096,900 |
Apr 30, 2024 | 14.96 | 15.28 | 14.90 | 14.93 | 14.93 | 850,400 |
Apr 29, 2024 | 15.14 | 15.35 | 15.12 | 15.15 | 15.15 | 445,500 |
Apr 26, 2024 | 14.82 | 15.15 | 14.81 | 15.13 | 15.13 | 437,600 |
Apr 25, 2024 | 14.44 | 14.83 | 14.43 | 14.78 | 14.78 | 433,400 |
Apr 24, 2024 | 14.58 | 14.73 | 14.51 | 14.62 | 14.62 | 285,400 |
Apr 23, 2024 | 14.25 | 14.61 | 14.25 | 14.59 | 14.59 | 533,200 |
Apr 22, 2024 | 14.15 | 14.35 | 14.06 | 14.26 | 14.26 | 406,500 |
Apr 19, 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 14.05 | 654,100 |
Apr 18, 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 14.07 | 353,700 |
Apr 17, 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 14.11 | 363,200 |
Apr 16, 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 14.16 | 384,900 |
Apr 15, 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 14.27 | 359,000 |
Apr 12, 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 14.34 | 324,800 |
Apr 11, 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 14.52 | 469,900 |
Apr 10, 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 14.14 | 474,200 |
Apr 09, 2024 | 14.72 | 14.79 | 14.58 | 14.69 | 14.69 | 360,500 |
Apr 08, 2024 | 14.67 | 14.82 | 14.63 | 14.65 | 14.65 | 259,300 |
Apr 05, 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 14.60 | 303,800 |
Apr 04, 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 14.59 | 817,700 |
Apr 03, 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 14.82 | 921,000 |
Apr 02, 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 14.86 | 940,200 |
Apr 01, 2024 | 15.62 | 15.69 | 15.19 | 15.22 | 15.22 | 415,500 |
Mar 28, 2024 | 15.50 | 15.80 | 15.38 | 15.65 | 15.65 | 531,100 |
Mar 27, 2024 | 15.12 | 15.55 | 15.07 | 15.53 | 15.53 | 531,100 |
Mar 26, 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 14.98 | 459,400 |
Mar 25, 2024 | 14.76 | 15.42 | 14.76 | 15.40 | 15.40 | 795,300 |
Mar 22, 2024 | 14.99 | 14.99 | 14.61 | 14.65 | 14.65 | 343,600 |
Mar 21, 2024 | 14.30 | 15.17 | 14.30 | 14.97 | 14.97 | 1,165,300 |
Mar 20, 2024 | 13.98 | 14.23 | 13.89 | 14.16 | 14.16 | 1,005,800 |
Mar 19, 2024 | 13.90 | 14.11 | 13.84 | 13.98 | 13.98 | 773,100 |
Mar 18, 2024 | 14.20 | 14.26 | 13.93 | 13.95 | 13.95 | 755,400 |
Mar 15, 2024 | 14.10 | 14.30 | 13.97 | 14.08 | 14.08 | 2,042,600 |
Mar 14, 2024 | 14.42 | 14.55 | 14.09 | 14.23 | 14.23 | 400,400 |
Mar 13, 2024 | 14.53 | 14.66 | 14.46 | 14.50 | 14.50 | 358,300 |
Mar 12, 2024 | 14.71 | 14.72 | 14.43 | 14.64 | 14.64 | 541,600 |
Mar 11, 2024 | 14.89 | 14.91 | 14.66 | 14.71 | 14.71 | 550,200 |
Mar 08, 2024 | 15.10 | 15.24 | 14.93 | 15.02 | 15.02 | 414,000 |
Mar 07, 2024 | 14.96 | 15.03 | 14.80 | 14.95 | 14.95 | 393,300 |
Mar 06, 2024 | 15.13 | 15.13 | 14.82 | 14.86 | 14.86 | 488,800 |
Mar 05, 2024 | 14.97 | 15.22 | 14.86 | 14.98 | 14.98 | 369,400 |
Mar 04, 2024 | 15.11 | 15.28 | 15.02 | 15.13 | 15.13 | 369,900 |
Mar 01, 2024 | 14.90 | 15.16 | 14.83 | 15.08 | 15.08 | 571,600 |
Feb 29, 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 14.85 | 829,600 |
Feb 28, 2024 | 14.86 | 15.01 | 14.73 | 14.76 | 14.76 | 496,700 |
Feb 27, 2024 | 15.32 | 15.45 | 15.07 | 15.07 | 15.07 | 496,000 |
Feb 26, 2024 | 15.40 | 15.45 | 15.18 | 15.19 | 15.19 | 580,200 |
Feb 23, 2024 | 15.51 | 15.51 | 15.22 | 15.43 | 15.43 | 510,500 |
Feb 22, 2024 | 15.35 | 15.72 | 15.35 | 15.57 | 15.57 | 568,200 |
Feb 21, 2024 | 15.49 | 15.50 | 15.19 | 15.32 | 15.32 | 486,900 |
Feb 20, 2024 | 15.50 | 15.64 | 15.37 | 15.61 | 15.61 | 740,400 |
Feb 16, 2024 | 15.63 | 15.79 | 15.54 | 15.65 | 15.65 | 619,100 |
Feb 15, 2024 | 15.39 | 15.90 | 15.39 | 15.74 | 15.74 | 1,073,800 |
Feb 14, 2024 | 15.13 | 15.48 | 14.81 | 15.25 | 15.25 | 1,176,300 |
Feb 13, 2024 | 15.65 | 15.83 | 14.83 | 14.91 | 14.91 | 1,503,000 |
Feb 12, 2024 | 16.20 | 16.54 | 16.09 | 16.30 | 16.30 | 1,649,300 |
Feb 09, 2024 | 15.30 | 16.14 | 15.30 | 16.12 | 16.12 | 1,388,900 |
Feb 08, 2024 | 14.57 | 15.28 | 14.52 | 15.22 | 15.22 | 1,528,800 |
Feb 07, 2024 | 14.58 | 14.74 | 14.05 | 14.46 | 14.46 | 1,680,400 |
Feb 06, 2024 | 14.06 | 14.51 | 14.02 | 14.48 | 14.48 | 1,044,300 |
Feb 05, 2024 | 13.99 | 14.19 | 13.84 | 14.16 | 14.16 | 733,700 |
Feb 02, 2024 | 14.15 | 14.36 | 14.09 | 14.15 | 14.15 | 604,300 |
Feb 01, 2024 | 13.95 | 14.35 | 13.95 | 14.32 | 14.32 | 896,800 |
Jan 31, 2024 | 14.21 | 14.31 | 13.82 | 13.91 | 13.91 | 766,400 |
Jan 30, 2024 | 14.30 | 14.51 | 14.25 | 14.30 | 14.30 | 424,300 |
Jan 29, 2024 | 14.22 | 14.27 | 13.95 | 14.27 | 14.27 | 606,600 |
Jan 26, 2024 | 14.61 | 14.65 | 14.27 | 14.27 | 14.27 | 416,600 |
Jan 25, 2024 | 14.78 | 14.78 | 14.27 | 14.54 | 14.54 | 784,000 |
Jan 24, 2024 | 14.90 | 14.90 | 14.46 | 14.51 | 14.51 | 700,500 |
Jan 23, 2024 | 14.93 | 15.06 | 14.63 | 14.71 | 14.71 | 1,053,200 |
Jan 22, 2024 | 14.74 | 14.95 | 14.63 | 14.68 | 14.68 | 1,249,300 |
Jan 19, 2024 | 14.44 | 14.55 | 14.22 | 14.51 | 14.51 | 830,800 |
Jan 18, 2024 | 14.36 | 14.54 | 14.10 | 14.31 | 14.31 | 1,114,700 |
Jan 17, 2024 | 14.35 | 14.35 | 14.11 | 14.21 | 14.21 | 446,800 |
Jan 16, 2024 | 14.69 | 14.87 | 14.56 | 14.59 | 14.59 | 426,200 |
Jan 12, 2024 | 14.85 | 14.97 | 14.72 | 14.84 | 14.84 | 254,200 |
Jan 11, 2024 | 14.67 | 14.79 | 14.51 | 14.76 | 14.76 | 398,000 |
Jan 10, 2024 | 14.71 | 14.87 | 14.65 | 14.79 | 14.79 | 371,600 |
Jan 09, 2024 | 14.82 | 14.90 | 14.70 | 14.78 | 14.78 | 366,800 |
Jan 08, 2024 | 14.77 | 15.14 | 14.77 | 15.11 | 15.11 | 428,300 |
Jan 05, 2024 | 14.92 | 14.96 | 14.51 | 14.72 | 14.72 | 418,000 |
Jan 04, 2024 | 15.11 | 15.11 | 14.82 | 14.90 | 14.90 | 447,500 |
Jan 03, 2024 | 15.40 | 15.40 | 14.93 | 15.01 | 15.01 | 422,900 |
Jan 02, 2024 | 15.60 | 15.70 | 15.45 | 15.56 | 15.56 | 296,400 |
Dec 29, 2023 | 16.10 | 16.10 | 15.75 | 15.81 | 15.81 | 433,100 |
Dec 28, 2023 | 16.01 | 16.05 | 15.90 | 16.03 | 16.03 | 345,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |