Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.97 | 17.00 | 16.17 | 16.65 | 16.65 | 476,600 |
May 09, 2024 | 18.32 | 18.41 | 16.48 | 16.97 | 16.97 | 950,500 |
May 08, 2024 | 15.84 | 16.02 | 15.25 | 15.38 | 15.38 | 400,900 |
May 07, 2024 | 15.81 | 16.08 | 15.69 | 16.05 | 16.05 | 221,500 |
May 06, 2024 | 15.80 | 15.98 | 15.61 | 15.82 | 15.82 | 159,700 |
May 03, 2024 | 16.21 | 16.23 | 15.74 | 15.80 | 15.80 | 144,700 |
May 02, 2024 | 15.76 | 15.85 | 15.40 | 15.83 | 15.83 | 146,400 |
May 01, 2024 | 15.27 | 15.85 | 15.11 | 15.50 | 15.50 | 259,800 |
Apr 30, 2024 | 15.55 | 15.57 | 15.05 | 15.20 | 15.20 | 316,600 |
Apr 29, 2024 | 15.79 | 16.09 | 15.60 | 15.67 | 15.67 | 153,600 |
Apr 26, 2024 | 15.48 | 15.95 | 15.48 | 15.82 | 15.82 | 143,500 |
Apr 25, 2024 | 15.51 | 15.59 | 15.27 | 15.48 | 15.48 | 144,400 |
Apr 24, 2024 | 16.05 | 16.09 | 15.69 | 15.81 | 15.81 | 117,600 |
Apr 23, 2024 | 15.60 | 16.10 | 15.51 | 16.05 | 16.05 | 250,100 |
Apr 22, 2024 | 15.59 | 15.59 | 15.31 | 15.49 | 15.49 | 183,700 |
Apr 19, 2024 | 15.58 | 15.80 | 15.22 | 15.43 | 15.43 | 178,800 |
Apr 18, 2024 | 15.35 | 15.73 | 15.30 | 15.68 | 15.68 | 254,300 |
Apr 17, 2024 | 15.78 | 15.80 | 15.16 | 15.33 | 15.33 | 363,500 |
Apr 16, 2024 | 15.56 | 15.86 | 15.45 | 15.69 | 15.69 | 229,600 |
Apr 15, 2024 | 16.11 | 16.11 | 15.63 | 15.74 | 15.74 | 298,900 |
Apr 12, 2024 | 16.96 | 16.97 | 15.84 | 15.90 | 15.90 | 367,200 |
Apr 11, 2024 | 17.20 | 17.20 | 16.76 | 16.94 | 16.94 | 229,700 |
Apr 10, 2024 | 16.60 | 17.08 | 16.44 | 17.04 | 17.04 | 392,700 |
Apr 09, 2024 | 16.95 | 17.16 | 16.64 | 16.99 | 16.99 | 171,000 |
Apr 08, 2024 | 16.92 | 17.15 | 16.76 | 16.87 | 16.87 | 265,800 |
Apr 05, 2024 | 16.73 | 17.07 | 16.71 | 16.82 | 16.82 | 235,400 |
Apr 04, 2024 | 17.50 | 17.68 | 16.89 | 16.92 | 16.92 | 345,500 |
Apr 03, 2024 | 17.24 | 17.77 | 16.96 | 17.40 | 17.40 | 275,100 |
Apr 02, 2024 | 18.03 | 18.36 | 17.25 | 17.35 | 17.35 | 329,200 |
Apr 01, 2024 | 19.52 | 19.52 | 17.38 | 18.47 | 18.47 | 559,600 |
Mar 28, 2024 | 16.17 | 16.75 | 16.06 | 16.49 | 16.49 | 649,000 |
Mar 27, 2024 | 16.04 | 16.42 | 15.92 | 16.31 | 16.31 | 339,900 |
Mar 26, 2024 | 16.03 | 16.32 | 15.88 | 15.92 | 15.92 | 413,400 |
Mar 25, 2024 | 16.68 | 16.72 | 15.89 | 16.01 | 16.01 | 375,900 |
Mar 22, 2024 | 16.24 | 16.57 | 16.12 | 16.46 | 16.46 | 225,100 |
Mar 21, 2024 | 17.05 | 17.30 | 16.37 | 16.41 | 16.41 | 278,000 |
Mar 20, 2024 | 16.52 | 17.12 | 16.33 | 16.87 | 16.87 | 181,000 |
Mar 19, 2024 | 16.50 | 16.77 | 16.30 | 16.51 | 16.51 | 198,900 |
Mar 18, 2024 | 16.50 | 16.85 | 16.15 | 16.53 | 16.53 | 325,600 |
Mar 15, 2024 | 16.20 | 16.60 | 16.00 | 16.47 | 16.47 | 957,400 |
Mar 14, 2024 | 16.72 | 16.76 | 16.20 | 16.31 | 16.31 | 312,900 |
Mar 13, 2024 | 16.66 | 16.99 | 16.66 | 16.78 | 16.78 | 259,600 |
Mar 12, 2024 | 16.78 | 16.97 | 16.56 | 16.65 | 16.65 | 419,500 |
Mar 11, 2024 | 17.58 | 17.92 | 16.69 | 16.83 | 16.83 | 452,400 |
Mar 08, 2024 | 17.92 | 18.35 | 17.37 | 17.61 | 17.61 | 220,000 |
Mar 07, 2024 | 17.48 | 17.84 | 17.32 | 17.72 | 17.72 | 267,000 |
Mar 06, 2024 | 16.30 | 17.43 | 16.30 | 17.41 | 17.41 | 285,200 |
Mar 05, 2024 | 17.08 | 17.19 | 16.55 | 16.62 | 16.62 | 262,600 |
Mar 04, 2024 | 17.09 | 17.91 | 16.75 | 17.15 | 17.15 | 454,700 |
Mar 01, 2024 | 16.71 | 17.12 | 16.42 | 16.93 | 16.93 | 544,200 |
Feb 29, 2024 | 18.26 | 19.17 | 16.83 | 16.95 | 16.95 | 1,024,900 |
Feb 28, 2024 | 19.50 | 19.89 | 19.10 | 19.60 | 19.60 | 435,500 |
Feb 27, 2024 | 19.93 | 19.94 | 19.21 | 19.80 | 19.80 | 287,400 |
Feb 26, 2024 | 19.35 | 19.89 | 19.07 | 19.71 | 19.71 | 448,900 |
Feb 23, 2024 | 19.36 | 19.65 | 18.77 | 19.56 | 19.56 | 161,400 |
Feb 22, 2024 | 19.00 | 19.93 | 18.87 | 19.30 | 19.30 | 300,400 |
Feb 21, 2024 | 19.20 | 19.55 | 17.23 | 18.96 | 18.96 | 836,600 |
Feb 20, 2024 | 20.25 | 20.45 | 19.32 | 19.42 | 19.42 | 377,800 |
Feb 16, 2024 | 20.60 | 20.91 | 20.12 | 20.69 | 20.69 | 280,800 |
Feb 15, 2024 | 19.80 | 20.81 | 19.44 | 20.60 | 20.60 | 1,068,700 |
Feb 14, 2024 | 19.67 | 19.75 | 19.10 | 19.49 | 19.49 | 233,700 |
Feb 13, 2024 | 18.48 | 19.31 | 18.18 | 19.21 | 19.21 | 363,800 |
Feb 12, 2024 | 19.29 | 20.04 | 19.20 | 19.66 | 19.66 | 269,800 |
Feb 09, 2024 | 19.36 | 20.01 | 19.29 | 19.50 | 19.50 | 384,400 |
Feb 08, 2024 | 19.27 | 20.00 | 18.89 | 19.49 | 19.49 | 466,400 |
Feb 07, 2024 | 18.55 | 19.70 | 17.84 | 19.05 | 19.05 | 512,300 |
Feb 06, 2024 | 17.74 | 18.48 | 17.74 | 18.42 | 18.42 | 202,300 |
Feb 05, 2024 | 17.59 | 18.17 | 17.59 | 17.78 | 17.78 | 129,400 |
Feb 02, 2024 | 17.52 | 18.50 | 17.41 | 17.96 | 17.96 | 189,000 |
Feb 01, 2024 | 17.58 | 17.84 | 17.22 | 17.84 | 17.84 | 167,500 |
Jan 31, 2024 | 17.27 | 18.08 | 17.25 | 17.48 | 17.48 | 261,100 |
Jan 30, 2024 | 18.82 | 18.82 | 15.93 | 17.27 | 17.27 | 972,400 |
Jan 29, 2024 | 18.85 | 19.03 | 18.11 | 18.97 | 18.97 | 277,800 |
Jan 26, 2024 | 17.90 | 20.44 | 17.54 | 18.76 | 18.76 | 1,556,800 |
Jan 25, 2024 | 17.84 | 17.86 | 17.43 | 17.69 | 17.69 | 171,800 |
Jan 24, 2024 | 18.10 | 18.10 | 17.14 | 17.52 | 17.52 | 170,600 |
Jan 23, 2024 | 18.15 | 18.15 | 17.54 | 17.73 | 17.73 | 134,900 |
Jan 22, 2024 | 18.00 | 18.20 | 17.72 | 18.09 | 18.09 | 281,200 |
Jan 19, 2024 | 17.32 | 17.85 | 17.22 | 17.82 | 17.82 | 163,400 |
Jan 18, 2024 | 16.85 | 17.14 | 16.68 | 17.14 | 17.14 | 98,500 |
Jan 17, 2024 | 16.57 | 17.24 | 16.26 | 16.76 | 16.76 | 272,700 |
Jan 16, 2024 | 17.02 | 17.22 | 16.72 | 17.02 | 17.02 | 210,000 |
Jan 12, 2024 | 18.04 | 18.16 | 16.99 | 17.36 | 17.36 | 217,400 |
Jan 11, 2024 | 17.99 | 18.32 | 17.38 | 17.84 | 17.84 | 300,600 |
Jan 10, 2024 | 17.38 | 18.28 | 17.11 | 18.12 | 18.12 | 268,000 |
Jan 09, 2024 | 17.43 | 18.02 | 16.82 | 17.43 | 17.43 | 290,100 |
Jan 08, 2024 | 16.82 | 17.90 | 16.82 | 17.78 | 17.78 | 256,900 |
Jan 05, 2024 | 16.75 | 17.89 | 16.67 | 16.89 | 16.89 | 419,200 |
Jan 04, 2024 | 17.07 | 17.28 | 16.64 | 16.90 | 16.90 | 235,300 |
Jan 03, 2024 | 17.81 | 17.83 | 17.11 | 17.11 | 17.11 | 272,000 |
Jan 02, 2024 | 17.63 | 17.99 | 16.91 | 17.98 | 17.98 | 333,700 |
Dec 29, 2023 | 18.16 | 18.42 | 17.62 | 17.75 | 17.75 | 354,600 |
Dec 28, 2023 | 18.13 | 18.69 | 17.80 | 18.24 | 18.24 | 233,000 |
Dec 27, 2023 | 18.09 | 18.29 | 17.67 | 18.28 | 18.28 | 183,100 |
Dec 26, 2023 | 17.98 | 18.08 | 17.57 | 17.97 | 17.97 | 188,500 |
Dec 22, 2023 | 17.77 | 18.40 | 17.06 | 18.02 | 18.02 | 337,700 |
Dec 21, 2023 | 17.09 | 18.06 | 17.00 | 17.59 | 17.59 | 245,400 |
Dec 20, 2023 | 16.87 | 18.21 | 16.54 | 17.12 | 17.12 | 557,300 |
Dec 19, 2023 | 16.81 | 18.13 | 16.44 | 16.84 | 16.84 | 1,391,800 |
Dec 18, 2023 | 14.24 | 17.19 | 14.02 | 17.10 | 17.10 | 3,519,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |