Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 14.86 | 15.30 | 14.86 | 14.95 | 14.95 | 500,800 |
May 21, 2024 | 14.94 | 15.12 | 14.69 | 14.92 | 14.92 | 456,800 |
May 20, 2024 | 14.94 | 15.05 | 14.79 | 15.01 | 15.01 | 346,100 |
May 17, 2024 | 15.29 | 15.33 | 14.76 | 14.97 | 14.97 | 442,900 |
May 16, 2024 | 15.63 | 15.63 | 15.23 | 15.24 | 15.24 | 176,900 |
May 15, 2024 | 15.53 | 15.73 | 15.41 | 15.62 | 15.62 | 317,700 |
May 14, 2024 | 15.54 | 15.75 | 15.37 | 15.42 | 15.42 | 283,300 |
May 13, 2024 | 15.45 | 15.60 | 15.36 | 15.51 | 15.51 | 261,800 |
May 10, 2024 | 15.83 | 15.83 | 14.92 | 15.36 | 15.36 | 468,300 |
May 09, 2024 | 15.69 | 16.12 | 15.60 | 15.89 | 15.89 | 354,700 |
May 08, 2024 | 15.80 | 15.80 | 15.45 | 15.75 | 15.75 | 329,800 |
May 07, 2024 | 15.67 | 15.93 | 15.48 | 15.85 | 15.85 | 490,400 |
May 06, 2024 | 15.72 | 16.06 | 15.42 | 15.63 | 15.63 | 588,200 |
May 03, 2024 | 14.57 | 16.04 | 14.56 | 15.59 | 15.59 | 1,030,500 |
May 02, 2024 | 16.68 | 17.01 | 16.38 | 16.43 | 16.43 | 527,700 |
May 01, 2024 | 16.34 | 16.74 | 16.19 | 16.58 | 16.58 | 261,500 |
Apr 30, 2024 | 16.86 | 16.86 | 16.00 | 16.25 | 16.25 | 534,300 |
Apr 29, 2024 | 16.73 | 17.09 | 16.73 | 16.91 | 16.91 | 187,800 |
Apr 26, 2024 | 16.86 | 17.11 | 16.74 | 16.79 | 16.79 | 144,800 |
Apr 25, 2024 | 17.03 | 17.03 | 16.74 | 16.90 | 16.90 | 442,600 |
Apr 24, 2024 | 17.21 | 17.46 | 16.99 | 17.08 | 17.08 | 292,300 |
Apr 23, 2024 | 17.06 | 17.45 | 17.01 | 17.27 | 17.27 | 204,500 |
Apr 22, 2024 | 17.11 | 17.11 | 16.97 | 17.06 | 17.06 | 138,100 |
Apr 19, 2024 | 16.81 | 17.12 | 16.81 | 16.99 | 16.99 | 190,300 |
Apr 18, 2024 | 17.00 | 17.10 | 16.80 | 16.92 | 16.92 | 198,500 |
Apr 17, 2024 | 17.24 | 17.24 | 16.62 | 16.91 | 16.91 | 431,500 |
Apr 16, 2024 | 17.31 | 17.40 | 17.11 | 17.18 | 17.18 | 242,600 |
Apr 15, 2024 | 17.21 | 17.50 | 17.18 | 17.40 | 17.40 | 252,100 |
Apr 12, 2024 | 17.75 | 17.75 | 17.16 | 17.25 | 17.25 | 317,000 |
Apr 11, 2024 | 17.99 | 18.17 | 17.69 | 17.91 | 17.91 | 154,000 |
Apr 10, 2024 | 17.70 | 17.98 | 17.62 | 17.96 | 17.96 | 281,900 |
Apr 09, 2024 | 17.65 | 18.07 | 17.65 | 18.07 | 18.07 | 204,200 |
Apr 08, 2024 | 17.65 | 17.81 | 17.65 | 17.67 | 17.67 | 109,000 |
Apr 05, 2024 | 17.84 | 17.86 | 17.47 | 17.65 | 17.65 | 229,900 |
Apr 04, 2024 | 18.22 | 18.30 | 17.75 | 17.90 | 17.90 | 334,700 |
Apr 03, 2024 | 17.95 | 18.17 | 17.81 | 18.01 | 18.01 | 527,300 |
Apr 02, 2024 | 17.79 | 18.04 | 17.73 | 18.01 | 18.01 | 425,200 |
Apr 01, 2024 | 18.09 | 18.09 | 17.91 | 18.06 | 18.06 | 169,100 |
Mar 28, 2024 | 17.70 | 18.27 | 17.70 | 18.10 | 18.10 | 662,000 |
Mar 27, 2024 | 17.50 | 17.73 | 17.36 | 17.63 | 17.63 | 377,600 |
Mar 26, 2024 | 17.47 | 17.49 | 17.24 | 17.30 | 17.30 | 248,000 |
Mar 25, 2024 | 17.22 | 17.40 | 17.22 | 17.36 | 17.36 | 181,900 |
Mar 22, 2024 | 17.66 | 17.72 | 17.01 | 17.20 | 17.20 | 225,500 |
Mar 21, 2024 | 17.50 | 17.74 | 17.36 | 17.62 | 17.62 | 273,300 |
Mar 20, 2024 | 17.45 | 17.55 | 17.00 | 17.40 | 17.40 | 221,900 |
Mar 19, 2024 | 17.13 | 17.56 | 17.00 | 17.52 | 17.52 | 491,700 |
Mar 18, 2024 | 17.39 | 17.45 | 17.07 | 17.11 | 17.11 | 345,100 |
Mar 15, 2024 | 17.37 | 17.69 | 17.33 | 17.50 | 17.50 | 1,515,900 |
Mar 14, 2024 | 17.23 | 17.66 | 17.16 | 17.45 | 17.45 | 375,700 |
Mar 13, 2024 | 17.29 | 17.43 | 17.24 | 17.30 | 17.30 | 230,800 |
Mar 12, 2024 | 17.47 | 17.49 | 17.33 | 17.41 | 17.41 | 209,000 |
Mar 11, 2024 | 17.49 | 17.63 | 17.44 | 17.51 | 17.51 | 196,200 |
Mar 08, 2024 | 17.56 | 17.88 | 17.50 | 17.58 | 17.58 | 175,100 |
Mar 07, 2024 | 17.39 | 17.73 | 17.30 | 17.60 | 17.60 | 349,500 |
Mar 06, 2024 | 16.97 | 17.35 | 16.88 | 17.30 | 17.30 | 205,700 |
Mar 05, 2024 | 17.22 | 17.41 | 16.89 | 16.95 | 16.95 | 209,900 |
Mar 04, 2024 | 17.28 | 17.33 | 17.10 | 17.21 | 17.21 | 153,000 |
Mar 01, 2024 | 17.21 | 17.39 | 17.08 | 17.29 | 17.29 | 303,100 |
Feb 29, 2024 | 17.36 | 17.36 | 17.02 | 17.20 | 17.20 | 251,600 |
Feb 28, 2024 | 17.35 | 17.46 | 17.01 | 17.02 | 17.02 | 229,800 |
Feb 27, 2024 | 17.53 | 17.53 | 17.08 | 17.35 | 17.35 | 373,500 |
Feb 26, 2024 | 17.03 | 17.45 | 17.02 | 17.28 | 17.28 | 390,200 |
Feb 23, 2024 | 17.00 | 17.25 | 16.80 | 17.21 | 17.21 | 334,100 |
Feb 22, 2024 | 16.88 | 17.09 | 16.72 | 17.07 | 17.07 | 494,100 |
Feb 21, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 16.78 | 692,600 |
Feb 20, 2024 | 17.01 | 17.22 | 16.88 | 17.00 | 17.00 | 268,800 |
Feb 16, 2024 | 17.29 | 17.38 | 17.10 | 17.13 | 17.13 | 166,300 |
Feb 15, 2024 | 17.25 | 17.55 | 17.25 | 17.40 | 17.40 | 254,300 |
Feb 14, 2024 | 17.19 | 17.30 | 16.95 | 17.24 | 17.24 | 238,600 |
Feb 13, 2024 | 17.37 | 17.56 | 16.88 | 16.99 | 16.99 | 459,400 |
Feb 12, 2024 | 17.59 | 18.15 | 17.59 | 17.78 | 17.78 | 499,800 |
Feb 09, 2024 | 17.16 | 17.68 | 16.83 | 17.65 | 17.65 | 511,300 |
Feb 08, 2024 | 17.57 | 17.67 | 16.97 | 17.11 | 17.11 | 647,500 |
Feb 07, 2024 | 18.26 | 18.50 | 17.10 | 17.65 | 17.65 | 1,346,700 |
Feb 06, 2024 | 19.23 | 19.91 | 19.08 | 19.44 | 19.44 | 826,200 |
Feb 05, 2024 | 18.96 | 19.49 | 18.89 | 19.26 | 19.26 | 256,000 |
Feb 02, 2024 | 19.35 | 19.36 | 18.99 | 19.19 | 19.19 | 197,100 |
Feb 01, 2024 | 19.27 | 19.59 | 19.15 | 19.56 | 19.56 | 307,000 |
Jan 31, 2024 | 19.34 | 19.91 | 19.27 | 19.27 | 19.27 | 267,200 |
Jan 30, 2024 | 19.55 | 19.75 | 19.27 | 19.34 | 19.34 | 153,100 |
Jan 29, 2024 | 19.57 | 19.70 | 19.44 | 19.61 | 19.61 | 180,800 |
Jan 26, 2024 | 19.89 | 19.96 | 19.58 | 19.62 | 19.62 | 140,200 |
Jan 25, 2024 | 19.91 | 19.93 | 19.56 | 19.79 | 19.79 | 182,300 |
Jan 24, 2024 | 20.08 | 20.08 | 19.50 | 19.69 | 19.69 | 160,900 |
Jan 23, 2024 | 20.22 | 20.27 | 19.86 | 19.87 | 19.87 | 166,700 |
Jan 22, 2024 | 19.85 | 20.27 | 19.85 | 20.09 | 20.09 | 351,300 |
Jan 19, 2024 | 19.81 | 19.81 | 19.47 | 19.78 | 19.78 | 170,500 |
Jan 18, 2024 | 19.69 | 19.73 | 19.41 | 19.62 | 19.62 | 209,000 |
Jan 17, 2024 | 19.79 | 20.03 | 19.49 | 19.62 | 19.62 | 240,400 |
Jan 16, 2024 | 20.18 | 20.21 | 19.95 | 20.04 | 20.04 | 161,400 |
Jan 12, 2024 | 20.44 | 21.06 | 20.25 | 20.39 | 20.39 | 157,100 |
Jan 11, 2024 | 20.21 | 20.45 | 20.00 | 20.32 | 20.32 | 390,600 |
Jan 10, 2024 | 20.05 | 20.26 | 19.09 | 20.24 | 20.24 | 226,200 |
Jan 09, 2024 | 20.28 | 20.61 | 19.90 | 20.18 | 20.18 | 168,200 |
Jan 08, 2024 | 19.59 | 20.72 | 19.53 | 20.54 | 20.54 | 362,300 |
Jan 05, 2024 | 19.70 | 19.95 | 19.52 | 19.58 | 19.58 | 270,400 |
Jan 04, 2024 | 20.08 | 20.08 | 19.73 | 19.87 | 19.87 | 206,700 |
Jan 03, 2024 | 20.72 | 20.72 | 19.83 | 20.01 | 20.01 | 363,000 |
Jan 02, 2024 | 20.29 | 20.85 | 20.17 | 20.72 | 20.72 | 142,200 |
Dec 29, 2023 | 20.61 | 20.61 | 20.48 | 20.50 | 20.50 | 132,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |