Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.51 | 13.10 | 12.18 | 12.60 | 12.60 | 1,808,600 |
May 01, 2024 | 10.60 | 12.69 | 10.56 | 12.41 | 12.41 | 2,809,300 |
Apr 30, 2024 | 10.46 | 10.78 | 10.14 | 10.65 | 10.65 | 1,934,200 |
Apr 29, 2024 | 11.24 | 11.39 | 9.75 | 10.48 | 10.48 | 5,070,500 |
Apr 26, 2024 | 12.30 | 12.30 | 10.99 | 11.01 | 11.01 | 2,916,600 |
Apr 25, 2024 | 12.47 | 12.68 | 11.68 | 12.18 | 12.18 | 2,049,000 |
Apr 24, 2024 | 13.46 | 13.67 | 12.90 | 12.96 | 12.96 | 931,300 |
Apr 23, 2024 | 13.47 | 14.02 | 13.30 | 13.32 | 13.32 | 761,500 |
Apr 22, 2024 | 13.43 | 13.59 | 12.88 | 13.32 | 13.32 | 985,800 |
Apr 19, 2024 | 13.90 | 14.28 | 13.08 | 13.34 | 13.34 | 1,177,600 |
Apr 18, 2024 | 15.00 | 15.00 | 13.79 | 13.97 | 13.97 | 1,145,300 |
Apr 17, 2024 | 16.36 | 16.36 | 15.11 | 15.15 | 15.15 | 1,133,800 |
Apr 16, 2024 | 15.91 | 16.43 | 15.85 | 16.29 | 16.29 | 649,800 |
Apr 15, 2024 | 17.10 | 17.56 | 16.00 | 16.18 | 16.18 | 1,019,100 |
Apr 12, 2024 | 17.74 | 18.44 | 16.83 | 17.03 | 17.03 | 1,005,200 |
Apr 11, 2024 | 18.03 | 18.12 | 17.45 | 17.91 | 17.91 | 770,900 |
Apr 10, 2024 | 18.20 | 18.53 | 17.59 | 17.86 | 17.86 | 1,047,000 |
Apr 09, 2024 | 17.99 | 19.04 | 17.69 | 18.82 | 18.82 | 1,117,000 |
Apr 08, 2024 | 17.00 | 18.33 | 16.85 | 18.04 | 18.04 | 1,051,800 |
Apr 05, 2024 | 15.95 | 17.10 | 15.80 | 16.98 | 16.98 | 980,400 |
Apr 04, 2024 | 16.79 | 17.37 | 16.00 | 16.11 | 16.11 | 1,482,800 |
Apr 03, 2024 | 16.34 | 16.74 | 16.21 | 16.44 | 16.44 | 605,100 |
Apr 02, 2024 | 16.34 | 16.77 | 16.34 | 16.49 | 16.49 | 505,900 |
Apr 01, 2024 | 16.93 | 16.96 | 16.24 | 16.82 | 16.82 | 857,700 |
Mar 28, 2024 | 17.15 | 17.48 | 16.85 | 17.06 | 17.06 | 1,780,500 |
Mar 27, 2024 | 17.11 | 17.21 | 16.60 | 17.15 | 17.15 | 987,800 |
Mar 26, 2024 | 16.93 | 17.16 | 16.61 | 16.96 | 16.96 | 855,000 |
Mar 25, 2024 | 17.71 | 18.00 | 16.66 | 16.79 | 16.79 | 1,075,600 |
Mar 22, 2024 | 16.91 | 18.41 | 16.88 | 17.35 | 17.35 | 1,177,200 |
Mar 21, 2024 | 18.10 | 18.31 | 16.31 | 17.54 | 17.54 | 1,561,200 |
Mar 20, 2024 | 18.00 | 18.26 | 17.33 | 18.12 | 18.12 | 786,900 |
Mar 19, 2024 | 17.77 | 18.72 | 17.44 | 18.00 | 18.00 | 1,120,900 |
Mar 18, 2024 | 18.47 | 19.06 | 17.20 | 17.98 | 17.98 | 1,326,200 |
Mar 15, 2024 | 18.75 | 19.63 | 18.18 | 18.74 | 18.74 | 2,690,000 |
Mar 14, 2024 | 19.93 | 20.24 | 18.77 | 18.96 | 18.96 | 1,441,200 |
Mar 13, 2024 | 20.80 | 21.24 | 19.94 | 20.24 | 20.24 | 946,800 |
Mar 12, 2024 | 20.37 | 20.90 | 19.82 | 20.71 | 20.71 | 837,200 |
Mar 11, 2024 | 22.34 | 22.75 | 20.30 | 20.38 | 20.38 | 1,359,000 |
Mar 08, 2024 | 22.65 | 23.17 | 21.80 | 22.47 | 22.47 | 1,046,200 |
Mar 07, 2024 | 22.50 | 23.17 | 22.10 | 22.34 | 22.34 | 848,300 |
Mar 06, 2024 | 22.20 | 22.66 | 21.59 | 22.56 | 22.56 | 708,200 |
Mar 05, 2024 | 21.98 | 22.55 | 21.06 | 21.68 | 21.68 | 654,000 |
Mar 04, 2024 | 23.93 | 23.98 | 21.53 | 21.97 | 21.97 | 650,300 |
Mar 01, 2024 | 23.09 | 24.67 | 22.92 | 23.97 | 23.97 | 930,200 |
Feb 29, 2024 | 23.56 | 24.04 | 22.56 | 22.88 | 22.88 | 685,400 |
Feb 28, 2024 | 24.06 | 24.85 | 23.01 | 23.05 | 23.05 | 669,300 |
Feb 27, 2024 | 23.62 | 24.49 | 23.55 | 24.32 | 24.32 | 1,196,000 |
Feb 26, 2024 | 22.51 | 23.77 | 22.46 | 23.54 | 23.54 | 521,700 |
Feb 23, 2024 | 22.00 | 22.71 | 21.81 | 22.39 | 22.39 | 414,700 |
Feb 22, 2024 | 22.14 | 22.96 | 21.83 | 22.19 | 22.19 | 428,000 |
Feb 21, 2024 | 22.59 | 22.81 | 21.77 | 22.05 | 22.05 | 421,900 |
Feb 20, 2024 | 22.56 | 23.11 | 22.30 | 22.70 | 22.70 | 536,500 |
Feb 16, 2024 | 23.57 | 23.85 | 22.69 | 22.86 | 22.86 | 685,300 |
Feb 15, 2024 | 24.19 | 25.05 | 23.69 | 23.90 | 23.90 | 711,900 |
Feb 14, 2024 | 23.98 | 24.56 | 23.59 | 23.85 | 23.85 | 631,700 |
Feb 13, 2024 | 24.15 | 24.67 | 22.72 | 23.42 | 23.42 | 904,200 |
Feb 12, 2024 | 24.89 | 26.10 | 24.89 | 25.00 | 25.00 | 1,406,100 |
Feb 09, 2024 | 25.78 | 25.89 | 24.85 | 25.00 | 25.00 | 750,300 |
Feb 08, 2024 | 23.58 | 26.35 | 23.35 | 25.38 | 25.38 | 2,490,500 |
Feb 07, 2024 | 22.65 | 23.99 | 22.42 | 23.59 | 23.59 | 926,300 |
Feb 06, 2024 | 22.50 | 23.00 | 22.00 | 22.65 | 22.65 | 702,900 |
Feb 05, 2024 | 22.91 | 24.24 | 22.10 | 22.57 | 22.57 | 1,163,400 |
Feb 02, 2024 | 20.15 | 22.60 | 20.15 | 22.03 | 22.03 | 1,510,500 |
Feb 01, 2024 | 20.70 | 21.06 | 20.18 | 20.58 | 20.58 | 644,900 |
Jan 31, 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 20.48 | 935,100 |
Jan 30, 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 21.16 | 878,400 |
Jan 29, 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 23.15 | 600,300 |
Jan 26, 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 22.28 | 481,900 |
Jan 25, 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 22.28 | 808,800 |
Jan 24, 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 20.50 | 505,900 |
Jan 23, 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 20.22 | 608,700 |
Jan 22, 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 20.47 | 765,700 |
Jan 19, 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 19.48 | 1,156,400 |
Jan 18, 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 20.48 | 895,600 |
Jan 17, 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 20.70 | 803,600 |
Jan 16, 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 21.40 | 1,184,400 |
Jan 12, 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 21.20 | 582,700 |
Jan 11, 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 21.51 | 1,038,300 |
Jan 10, 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 22.44 | 866,300 |
Jan 09, 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 23.94 | 597,200 |
Jan 08, 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 24.24 | 1,081,600 |
Jan 05, 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 22.30 | 954,900 |
Jan 04, 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 22.15 | 572,500 |
Jan 03, 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 21.82 | 632,300 |
Jan 02, 2024 | 22.53 | 23.04 | 21.69 | 22.16 | 22.16 | 972,900 |
Dec 29, 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 22.70 | 729,400 |
Dec 28, 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 23.33 | 486,000 |
Dec 27, 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 23.36 | 600,300 |
Dec 26, 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 23.30 | 912,900 |
Dec 22, 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 22.14 | 635,100 |
Dec 21, 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 22.14 | 671,900 |
Dec 20, 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 21.27 | 2,578,100 |
Dec 19, 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 22.35 | 848,700 |
Dec 18, 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 20.86 | 732,400 |
Dec 15, 2023 | 20.91 | 21.89 | 20.08 | 20.55 | 20.55 | 4,693,400 |
Dec 14, 2023 | 19.05 | 20.65 | 18.60 | 20.54 | 20.54 | 1,840,600 |
Dec 13, 2023 | 18.33 | 19.12 | 18.24 | 18.80 | 18.80 | 1,674,100 |
Dec 12, 2023 | 17.08 | 18.37 | 17.04 | 18.13 | 18.13 | 1,849,000 |
Dec 11, 2023 | 16.38 | 17.22 | 16.13 | 17.08 | 17.08 | 1,764,300 |
Dec 08, 2023 | 15.91 | 16.56 | 15.35 | 16.23 | 16.23 | 983,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |