Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.07 | 19.24 | 17.43 | 17.85 | 17.85 | 115,867 |
May 02, 2024 | 18.35 | 18.59 | 17.82 | 18.53 | 18.53 | 105,100 |
May 01, 2024 | 17.03 | 18.45 | 17.01 | 18.29 | 18.29 | 245,100 |
Apr 30, 2024 | 16.19 | 17.23 | 15.91 | 17.10 | 17.10 | 71,800 |
Apr 29, 2024 | 15.77 | 16.78 | 15.66 | 16.45 | 16.45 | 117,400 |
Apr 26, 2024 | 15.09 | 15.83 | 15.09 | 15.67 | 15.67 | 77,300 |
Apr 25, 2024 | 15.72 | 16.15 | 14.79 | 15.11 | 15.11 | 137,500 |
Apr 24, 2024 | 16.30 | 16.48 | 15.90 | 16.00 | 16.00 | 61,700 |
Apr 23, 2024 | 15.53 | 17.59 | 15.53 | 16.38 | 16.38 | 147,900 |
Apr 22, 2024 | 15.25 | 15.91 | 15.13 | 15.50 | 15.50 | 68,500 |
Apr 19, 2024 | 14.60 | 14.99 | 14.35 | 14.98 | 14.98 | 216,100 |
Apr 18, 2024 | 14.39 | 14.74 | 14.12 | 14.66 | 14.66 | 192,300 |
Apr 17, 2024 | 14.75 | 14.90 | 14.40 | 14.45 | 14.45 | 110,700 |
Apr 16, 2024 | 14.76 | 14.85 | 14.37 | 14.66 | 14.66 | 133,200 |
Apr 15, 2024 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | 70,900 |
Apr 12, 2024 | 14.98 | 15.14 | 14.62 | 14.89 | 14.89 | 79,000 |
Apr 11, 2024 | 15.37 | 15.47 | 14.94 | 15.07 | 15.07 | 146,300 |
Apr 10, 2024 | 16.51 | 17.01 | 15.20 | 15.34 | 15.34 | 224,100 |
Apr 09, 2024 | 17.31 | 17.44 | 16.68 | 17.05 | 17.05 | 119,400 |
Apr 08, 2024 | 18.15 | 18.15 | 17.05 | 17.10 | 17.10 | 52,900 |
Apr 05, 2024 | 18.09 | 18.25 | 17.74 | 18.00 | 18.00 | 126,700 |
Apr 04, 2024 | 17.92 | 18.23 | 17.69 | 18.00 | 18.00 | 133,500 |
Apr 03, 2024 | 16.72 | 17.68 | 16.50 | 17.60 | 17.60 | 155,200 |
Apr 02, 2024 | 16.58 | 16.95 | 16.39 | 16.78 | 16.78 | 134,600 |
Apr 01, 2024 | 16.43 | 16.96 | 15.76 | 16.88 | 16.88 | 161,500 |
Mar 28, 2024 | 16.34 | 16.77 | 15.84 | 16.40 | 16.40 | 128,500 |
Mar 27, 2024 | 17.76 | 17.76 | 16.19 | 16.30 | 16.30 | 339,600 |
Mar 26, 2024 | 16.78 | 16.91 | 15.96 | 16.15 | 16.15 | 111,800 |
Mar 25, 2024 | 16.88 | 17.42 | 16.36 | 16.47 | 16.47 | 160,200 |
Mar 22, 2024 | 16.77 | 17.59 | 16.61 | 16.72 | 16.72 | 258,800 |
Mar 21, 2024 | 17.45 | 17.65 | 16.70 | 16.73 | 16.73 | 122,700 |
Mar 20, 2024 | 17.61 | 17.61 | 16.39 | 17.37 | 17.37 | 206,600 |
Mar 19, 2024 | 16.22 | 16.50 | 15.83 | 16.10 | 16.10 | 152,600 |
Mar 18, 2024 | 17.52 | 17.52 | 16.05 | 16.23 | 16.23 | 151,100 |
Mar 15, 2024 | 17.51 | 17.73 | 17.16 | 17.50 | 17.50 | 614,700 |
Mar 14, 2024 | 18.66 | 19.27 | 17.45 | 17.75 | 17.75 | 89,600 |
Mar 13, 2024 | 18.88 | 19.24 | 18.38 | 18.74 | 18.74 | 137,600 |
Mar 12, 2024 | 19.33 | 19.58 | 18.56 | 18.91 | 18.91 | 92,200 |
Mar 11, 2024 | 19.65 | 20.00 | 19.33 | 19.50 | 19.50 | 107,700 |
Mar 08, 2024 | 19.77 | 19.97 | 19.18 | 19.67 | 19.67 | 76,600 |
Mar 07, 2024 | 19.91 | 19.96 | 19.42 | 19.50 | 19.50 | 191,600 |
Mar 06, 2024 | 19.79 | 20.38 | 19.66 | 19.72 | 19.72 | 39,000 |
Mar 05, 2024 | 19.85 | 20.43 | 19.29 | 19.41 | 19.41 | 60,200 |
Mar 04, 2024 | 20.00 | 20.48 | 19.27 | 20.00 | 20.00 | 84,300 |
Mar 01, 2024 | 20.00 | 20.26 | 19.62 | 19.93 | 19.93 | 42,000 |
Feb 29, 2024 | 20.00 | 20.24 | 19.65 | 19.99 | 19.99 | 62,500 |
Feb 28, 2024 | 19.68 | 20.67 | 19.00 | 19.90 | 19.90 | 105,000 |
Feb 27, 2024 | 19.45 | 20.00 | 19.18 | 19.67 | 19.67 | 111,300 |
Feb 26, 2024 | 19.06 | 19.84 | 19.06 | 19.37 | 19.37 | 30,300 |
Feb 23, 2024 | 18.86 | 19.37 | 18.86 | 19.27 | 19.27 | 62,300 |
Feb 22, 2024 | 19.14 | 19.69 | 18.77 | 18.87 | 18.87 | 52,400 |
Feb 21, 2024 | 18.77 | 19.58 | 18.40 | 19.23 | 19.23 | 68,500 |
Feb 20, 2024 | 19.05 | 19.54 | 18.54 | 18.83 | 18.83 | 69,100 |
Feb 16, 2024 | 19.07 | 19.94 | 18.46 | 19.40 | 19.40 | 100,900 |
Feb 15, 2024 | 19.17 | 19.50 | 17.92 | 19.00 | 19.00 | 103,100 |
Feb 14, 2024 | 19.32 | 19.63 | 19.13 | 19.27 | 19.27 | 62,600 |
Feb 13, 2024 | 18.53 | 20.03 | 18.33 | 19.00 | 19.00 | 85,100 |
Feb 12, 2024 | 18.42 | 20.00 | 18.40 | 19.38 | 19.38 | 293,400 |
Feb 09, 2024 | 18.07 | 18.62 | 17.53 | 18.42 | 18.42 | 71,600 |
Feb 08, 2024 | 17.92 | 19.42 | 17.56 | 18.26 | 18.26 | 85,400 |
Feb 07, 2024 | 17.96 | 18.48 | 17.75 | 18.00 | 18.00 | 162,700 |
Feb 06, 2024 | 17.26 | 18.48 | 16.90 | 18.00 | 18.00 | 285,300 |
Feb 05, 2024 | 17.12 | 17.35 | 16.51 | 17.25 | 17.25 | 250,300 |
Feb 02, 2024 | 14.65 | 17.20 | 14.55 | 16.82 | 16.82 | 1,175,900 |
Feb 01, 2024 | 12.92 | 13.45 | 12.48 | 13.01 | 13.01 | 30,100 |
Jan 31, 2024 | 13.54 | 13.95 | 13.21 | 13.40 | 13.40 | 78,500 |
Jan 30, 2024 | 13.75 | 13.82 | 13.06 | 13.51 | 13.51 | 20,300 |
Jan 29, 2024 | 13.57 | 13.88 | 13.05 | 13.85 | 13.85 | 36,900 |
Jan 26, 2024 | 13.11 | 13.37 | 12.95 | 12.95 | 12.95 | 21,100 |
Jan 25, 2024 | 13.06 | 13.95 | 12.34 | 13.35 | 13.35 | 39,000 |
Jan 24, 2024 | 13.52 | 13.52 | 12.49 | 12.68 | 12.68 | 19,700 |
Jan 23, 2024 | 13.45 | 13.80 | 13.03 | 13.36 | 13.36 | 79,400 |
Jan 22, 2024 | 13.24 | 13.49 | 12.79 | 13.23 | 13.23 | 24,300 |
Jan 19, 2024 | 12.89 | 13.44 | 12.61 | 13.13 | 13.13 | 27,500 |
Jan 18, 2024 | 13.00 | 13.31 | 12.46 | 12.75 | 12.75 | 118,000 |
Jan 17, 2024 | 12.34 | 13.45 | 12.17 | 12.56 | 12.56 | 52,000 |
Jan 16, 2024 | 12.60 | 12.90 | 12.35 | 12.67 | 12.67 | 23,200 |
Jan 12, 2024 | 13.31 | 14.00 | 12.59 | 12.81 | 12.81 | 196,400 |
Jan 11, 2024 | 12.75 | 13.19 | 12.41 | 13.09 | 13.09 | 41,800 |
Jan 10, 2024 | 11.65 | 12.94 | 11.57 | 12.88 | 12.88 | 237,700 |
Jan 09, 2024 | 11.73 | 12.06 | 11.32 | 11.73 | 11.73 | 265,800 |
Jan 08, 2024 | 11.50 | 12.06 | 11.50 | 11.99 | 11.99 | 50,700 |
Jan 05, 2024 | 12.01 | 12.11 | 11.24 | 11.61 | 11.61 | 90,800 |
Jan 04, 2024 | 12.70 | 12.99 | 12.00 | 12.15 | 12.15 | 47,200 |
Jan 03, 2024 | 14.03 | 14.03 | 12.27 | 12.65 | 12.65 | 61,300 |
Jan 02, 2024 | 13.62 | 14.06 | 13.00 | 14.04 | 14.04 | 35,400 |
Dec 29, 2023 | 14.58 | 14.75 | 12.78 | 13.85 | 13.85 | 164,000 |
Dec 28, 2023 | 14.39 | 14.76 | 13.40 | 13.90 | 13.90 | 53,000 |
Dec 27, 2023 | 14.86 | 14.86 | 13.77 | 14.00 | 14.00 | 86,800 |
Dec 26, 2023 | 13.96 | 15.00 | 13.00 | 14.57 | 14.57 | 254,400 |
Dec 22, 2023 | 13.87 | 14.24 | 13.30 | 13.45 | 13.45 | 71,700 |
Dec 21, 2023 | 13.72 | 13.99 | 12.88 | 13.68 | 13.68 | 37,100 |
Dec 20, 2023 | 14.24 | 15.00 | 13.59 | 13.72 | 13.72 | 487,500 |
Dec 19, 2023 | 13.19 | 14.45 | 13.18 | 14.21 | 14.21 | 30,100 |
Dec 18, 2023 | 13.65 | 13.85 | 12.85 | 12.99 | 12.99 | 27,800 |
Dec 15, 2023 | 14.61 | 14.61 | 13.36 | 13.50 | 13.50 | 104,600 |
Dec 14, 2023 | 14.90 | 15.83 | 14.30 | 14.78 | 14.78 | 75,100 |
Dec 13, 2023 | 13.00 | 14.61 | 12.94 | 14.57 | 14.57 | 212,000 |
Dec 12, 2023 | 13.00 | 13.93 | 12.50 | 13.05 | 13.05 | 60,300 |
Dec 11, 2023 | 13.75 | 14.21 | 13.01 | 13.20 | 13.20 | 58,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |