Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 14.67 | 30,400 |
Apr 25, 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 14.05 | 36,600 |
Apr 24, 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 13.65 | 41,600 |
Apr 23, 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 14.32 | 56,800 |
Apr 22, 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 13.52 | 60,300 |
Apr 19, 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 13.88 | 79,700 |
Apr 18, 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 15.04 | 56,800 |
Apr 17, 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 13.78 | 47,100 |
Apr 16, 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 14.27 | 61,700 |
Apr 15, 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 14.73 | 82,400 |
Apr 12, 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 15.46 | 59,800 |
Apr 11, 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 15.49 | 91,400 |
Apr 10, 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 15.98 | 130,000 |
Apr 09, 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 17.07 | 127,900 |
Apr 08, 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 18.32 | 113,400 |
Apr 05, 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 17.45 | 53,600 |
Apr 04, 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 17.17 | 91,800 |
Apr 03, 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 18.92 | 111,300 |
Apr 02, 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 18.63 | 132,800 |
Apr 01, 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 19.30 | 305,500 |
Mar 28, 2024 | 16.92 | 17.63 | 14.99 | 17.02 | 17.02 | 513,100 |
Mar 27, 2024 | 13.87 | 17.10 | 13.23 | 14.92 | 14.92 | 412,200 |
Mar 26, 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 13.92 | 141,900 |
Mar 25, 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 13.98 | 225,200 |
Mar 22, 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 15.06 | 199,600 |
Mar 21, 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 14.49 | 143,000 |
Mar 20, 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 14.98 | 146,100 |
Mar 19, 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 12.73 | 100,000 |
Mar 18, 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 12.06 | 138,300 |
Mar 15, 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 13.24 | 80,400 |
Mar 14, 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 13.43 | 105,000 |
Mar 13, 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 14.15 | 41,300 |
Mar 12, 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 14.75 | 46,800 |
Mar 11, 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 14.81 | 49,700 |
Mar 08, 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 14.74 | 43,300 |
Mar 07, 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 15.50 | 48,700 |
Mar 06, 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 15.03 | 71,600 |
Mar 05, 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 14.75 | 36,800 |
Mar 04, 2024 | 17.18 | 17.24 | 15.20 | 16.44 | 16.44 | 52,400 |
Mar 01, 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 17.19 | 184,600 |
Feb 29, 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 16.83 | 115,900 |
Feb 28, 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 17.42 | 49,400 |
Feb 27, 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 15.66 | 79,200 |
Feb 26, 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 14.39 | 85,500 |
Feb 23, 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 15.21 | 134,600 |
Feb 22, 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 16.99 | 18,100 |
Feb 21, 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 16.97 | 30,100 |
Feb 20, 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 16.93 | 67,300 |
Feb 16, 2024 | 18.25 | 18.91 | 18.13 | 18.62 | 18.62 | 23,300 |
Feb 15, 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 18.25 | 25,500 |
Feb 14, 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 18.83 | 17,300 |
Feb 13, 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 18.79 | 28,700 |
Feb 12, 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 19.85 | 77,300 |
Feb 09, 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 18.84 | 28,000 |
Feb 08, 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 18.97 | 50,300 |
Feb 07, 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 19.18 | 39,900 |
Feb 06, 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 20.05 | 57,800 |
Feb 05, 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 18.06 | 288,300 |
Feb 02, 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 22.03 | 38,000 |
Feb 01, 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 22.24 | 32,100 |
Jan 31, 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 22.65 | 43,700 |
Jan 30, 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 23.53 | 61,300 |
Jan 29, 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 23.48 | 44,600 |
Jan 26, 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 22.18 | 103,300 |
Jan 25, 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 21.20 | 124,200 |
Jan 24, 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 22.82 | 76,900 |
Jan 23, 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 23.25 | 39,400 |
Jan 22, 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 23.50 | 62,300 |
Jan 19, 2024 | 25.88 | 26.24 | 24.53 | 24.73 | 24.73 | 48,800 |
Jan 18, 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 25.46 | 46,700 |
Jan 17, 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 25.02 | 91,600 |
Jan 16, 2024 | 27.48 | 28.06 | 26.83 | 26.98 | 26.98 | 42,500 |
Jan 12, 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 27.31 | 47,700 |
Jan 11, 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 27.11 | 113,800 |
Jan 10, 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 28.57 | 89,400 |
Jan 09, 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 30.88 | 92,800 |
Jan 08, 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 31.99 | 34,500 |
Jan 05, 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 31.93 | 44,900 |
Jan 04, 2024 | 32.05 | 32.79 | 31.26 | 32.07 | 32.07 | 42,600 |
Jan 03, 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 32.05 | 111,300 |
Jan 02, 2024 | 31.37 | 33.42 | 30.85 | 32.56 | 32.56 | 87,700 |
Dec 29, 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 31.28 | 126,800 |
Dec 28, 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 33.36 | 450,800 |
Dec 27, 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 31.65 | 143,800 |
Dec 26, 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 29.80 | 158,000 |
Dec 22, 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 29.02 | 152,500 |
Dec 21, 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 27.99 | 150,900 |
Dec 20, 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 25.96 | 94,000 |
Dec 19, 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 26.70 | 67,200 |
Dec 18, 2023 | 25.82 | 26.50 | 25.58 | 26.34 | 26.34 | 56,600 |
Dec 15, 2023 | 27.59 | 27.80 | 25.55 | 25.72 | 25.72 | 49,000 |
Dec 14, 2023 | 26.59 | 27.76 | 25.53 | 27.23 | 27.23 | 64,400 |
Dec 13, 2023 | 25.44 | 26.20 | 24.67 | 26.01 | 26.01 | 55,600 |
Dec 12, 2023 | 26.79 | 26.99 | 25.20 | 25.68 | 25.68 | 27,700 |
Dec 11, 2023 | 27.49 | 27.49 | 26.59 | 27.02 | 27.02 | 37,400 |
Dec 08, 2023 | 26.31 | 27.49 | 26.06 | 27.10 | 27.10 | 30,500 |
Dec 07, 2023 | 27.99 | 28.08 | 25.76 | 26.32 | 26.32 | 101,900 |
Dec 06, 2023 | 27.91 | 28.64 | 26.72 | 27.84 | 27.84 | 47,300 |
Dec 05, 2023 | 28.40 | 28.90 | 26.09 | 27.97 | 27.97 | 72,300 |
Dec 04, 2023 | 26.60 | 28.33 | 25.47 | 28.00 | 28.00 | 154,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |