Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.55 | 12.65 | 12.45 | 12.59 | 12.59 | 115,100 |
Apr 23, 2024 | 12.51 | 12.98 | 12.51 | 12.62 | 12.62 | 157,800 |
Apr 22, 2024 | 12.96 | 12.99 | 12.50 | 12.55 | 12.55 | 162,400 |
Apr 19, 2024 | 12.73 | 13.12 | 12.68 | 12.88 | 12.88 | 250,900 |
Apr 18, 2024 | 12.52 | 13.06 | 12.47 | 12.91 | 12.91 | 242,400 |
Apr 17, 2024 | 12.59 | 12.81 | 12.46 | 12.51 | 12.51 | 232,900 |
Apr 16, 2024 | 12.48 | 12.72 | 12.28 | 12.54 | 12.54 | 191,600 |
Apr 15, 2024 | 12.51 | 12.84 | 12.40 | 12.61 | 12.61 | 193,100 |
Apr 12, 2024 | 13.20 | 13.59 | 12.67 | 12.69 | 12.69 | 200,100 |
Apr 11, 2024 | 13.65 | 13.72 | 13.05 | 13.36 | 13.36 | 173,600 |
Apr 10, 2024 | 14.62 | 14.62 | 13.31 | 13.59 | 13.59 | 244,100 |
Apr 09, 2024 | 13.87 | 15.26 | 13.87 | 15.12 | 15.12 | 251,400 |
Apr 08, 2024 | 13.87 | 14.09 | 13.50 | 13.90 | 13.90 | 235,700 |
Apr 05, 2024 | 14.35 | 14.36 | 13.28 | 13.66 | 13.66 | 234,400 |
Apr 04, 2024 | 15.56 | 15.65 | 14.42 | 14.55 | 14.55 | 228,200 |
Apr 03, 2024 | 14.98 | 15.39 | 14.76 | 15.31 | 15.31 | 171,700 |
Apr 02, 2024 | 15.42 | 15.45 | 14.98 | 15.08 | 15.08 | 266,900 |
Apr 01, 2024 | 15.87 | 16.06 | 15.48 | 15.62 | 15.62 | 246,800 |
Mar 28, 2024 | 15.11 | 15.89 | 15.11 | 15.86 | 15.86 | 310,300 |
Mar 27, 2024 | 14.23 | 15.08 | 14.23 | 15.07 | 15.07 | 268,200 |
Mar 26, 2024 | 13.94 | 14.15 | 13.73 | 14.06 | 14.06 | 401,400 |
Mar 25, 2024 | 13.71 | 13.94 | 13.55 | 13.86 | 13.86 | 297,000 |
Mar 22, 2024 | 14.73 | 14.83 | 13.43 | 13.45 | 13.45 | 344,200 |
Mar 21, 2024 | 14.93 | 15.32 | 14.46 | 14.76 | 14.76 | 370,400 |
Mar 20, 2024 | 14.38 | 14.80 | 13.86 | 14.75 | 14.75 | 381,500 |
Mar 19, 2024 | 14.05 | 14.43 | 13.46 | 14.42 | 14.42 | 568,800 |
Mar 18, 2024 | 13.70 | 14.48 | 13.09 | 14.13 | 14.13 | 833,000 |
Mar 15, 2024 | 12.86 | 14.27 | 12.86 | 13.66 | 13.66 | 4,169,800 |
Mar 14, 2024 | 13.54 | 13.61 | 12.61 | 12.97 | 12.97 | 648,000 |
Mar 13, 2024 | 13.67 | 14.01 | 13.27 | 13.54 | 13.54 | 528,800 |
Mar 12, 2024 | 14.68 | 14.68 | 13.53 | 13.71 | 13.71 | 463,700 |
Mar 11, 2024 | 14.30 | 14.82 | 13.67 | 14.62 | 14.62 | 485,800 |
Mar 08, 2024 | 14.17 | 15.07 | 14.11 | 14.33 | 14.33 | 580,600 |
Mar 07, 2024 | 13.59 | 14.27 | 13.44 | 14.06 | 14.06 | 611,800 |
Mar 06, 2024 | 13.98 | 14.09 | 13.13 | 13.42 | 13.42 | 802,800 |
Mar 05, 2024 | 14.84 | 14.97 | 13.57 | 13.99 | 13.99 | 775,700 |
Mar 04, 2024 | 16.25 | 16.43 | 14.06 | 15.00 | 15.00 | 1,197,000 |
Mar 01, 2024 | 15.94 | 16.99 | 15.29 | 16.39 | 16.39 | 544,300 |
Feb 29, 2024 | 16.37 | 16.78 | 15.73 | 15.92 | 15.92 | 610,400 |
Feb 28, 2024 | 16.50 | 16.92 | 15.86 | 16.00 | 16.00 | 399,200 |
Feb 27, 2024 | 16.84 | 17.11 | 16.49 | 16.61 | 16.61 | 362,400 |
Feb 26, 2024 | 16.87 | 17.27 | 16.50 | 16.67 | 16.67 | 434,400 |
Feb 23, 2024 | 15.50 | 16.97 | 15.36 | 16.81 | 16.81 | 620,300 |
Feb 22, 2024 | 17.62 | 19.21 | 15.20 | 15.49 | 15.49 | 767,600 |
Feb 21, 2024 | 18.85 | 19.07 | 18.21 | 18.29 | 18.29 | 169,200 |
Feb 20, 2024 | 18.82 | 19.11 | 18.69 | 18.85 | 18.85 | 179,800 |
Feb 16, 2024 | 19.47 | 19.65 | 18.98 | 19.10 | 19.10 | 162,200 |
Feb 15, 2024 | 19.52 | 20.01 | 18.90 | 19.59 | 19.59 | 221,300 |
Feb 14, 2024 | 18.47 | 19.51 | 18.43 | 19.40 | 19.40 | 148,600 |
Feb 13, 2024 | 20.01 | 20.45 | 18.11 | 18.29 | 18.29 | 139,200 |
Feb 12, 2024 | 19.79 | 21.15 | 19.79 | 20.91 | 20.91 | 144,400 |
Feb 09, 2024 | 19.61 | 19.80 | 18.96 | 19.79 | 19.79 | 162,100 |
Feb 08, 2024 | 20.50 | 20.64 | 19.19 | 19.58 | 19.58 | 253,700 |
Feb 07, 2024 | 20.17 | 20.85 | 19.78 | 20.13 | 20.13 | 217,700 |
Feb 06, 2024 | 19.67 | 20.59 | 19.25 | 20.15 | 20.15 | 145,200 |
Feb 05, 2024 | 19.96 | 20.30 | 19.09 | 19.75 | 19.75 | 149,600 |
Feb 02, 2024 | 22.33 | 22.33 | 20.31 | 20.35 | 20.35 | 155,400 |
Feb 01, 2024 | 21.79 | 22.71 | 21.57 | 22.62 | 22.62 | 195,100 |
Jan 31, 2024 | 21.33 | 22.39 | 20.92 | 21.74 | 21.74 | 324,400 |
Jan 30, 2024 | 20.49 | 21.36 | 20.14 | 21.30 | 21.30 | 234,700 |
Jan 29, 2024 | 20.48 | 20.92 | 20.01 | 20.49 | 20.49 | 122,000 |
Jan 26, 2024 | 19.97 | 20.57 | 19.86 | 20.47 | 20.47 | 95,700 |
Jan 25, 2024 | 20.72 | 20.86 | 19.94 | 20.08 | 20.08 | 98,200 |
Jan 24, 2024 | 20.20 | 20.62 | 20.03 | 20.26 | 20.26 | 126,200 |
Jan 23, 2024 | 19.88 | 21.00 | 19.70 | 19.77 | 19.77 | 130,600 |
Jan 22, 2024 | 18.64 | 19.72 | 18.38 | 19.61 | 19.61 | 210,500 |
Jan 19, 2024 | 18.15 | 18.62 | 17.57 | 18.36 | 18.36 | 219,700 |
Jan 18, 2024 | 18.39 | 18.39 | 17.79 | 17.99 | 17.99 | 163,100 |
Jan 17, 2024 | 18.60 | 18.70 | 18.23 | 18.38 | 18.38 | 134,500 |
Jan 16, 2024 | 19.69 | 20.02 | 18.76 | 18.90 | 18.90 | 178,200 |
Jan 12, 2024 | 19.94 | 20.31 | 19.67 | 19.71 | 19.71 | 205,100 |
Jan 11, 2024 | 19.76 | 20.20 | 19.25 | 19.62 | 19.62 | 177,600 |
Jan 10, 2024 | 20.16 | 20.31 | 18.91 | 19.84 | 19.84 | 154,700 |
Jan 09, 2024 | 22.27 | 22.27 | 20.36 | 20.39 | 20.39 | 120,200 |
Jan 08, 2024 | 22.55 | 23.02 | 22.55 | 22.62 | 22.62 | 93,000 |
Jan 05, 2024 | 22.46 | 22.98 | 22.10 | 22.48 | 22.48 | 112,400 |
Jan 04, 2024 | 23.25 | 23.37 | 22.65 | 22.72 | 22.72 | 95,500 |
Jan 03, 2024 | 24.44 | 24.47 | 23.23 | 23.25 | 23.25 | 106,800 |
Jan 02, 2024 | 26.02 | 26.23 | 24.60 | 24.67 | 24.67 | 166,200 |
Dec 29, 2023 | 26.82 | 27.03 | 26.14 | 26.21 | 26.21 | 131,000 |
Dec 28, 2023 | 25.61 | 26.95 | 25.61 | 26.82 | 26.82 | 141,700 |
Dec 27, 2023 | 25.85 | 25.95 | 25.10 | 25.84 | 25.84 | 119,700 |
Dec 26, 2023 | 25.77 | 26.14 | 25.42 | 25.72 | 25.72 | 98,700 |
Dec 22, 2023 | 26.05 | 26.37 | 25.37 | 25.61 | 25.61 | 92,100 |
Dec 21, 2023 | 27.01 | 27.17 | 25.08 | 25.82 | 25.82 | 150,500 |
Dec 20, 2023 | 26.72 | 27.90 | 26.57 | 26.74 | 26.74 | 167,000 |
Dec 19, 2023 | 27.43 | 27.81 | 26.45 | 26.88 | 26.88 | 252,100 |
Dec 18, 2023 | 26.96 | 27.40 | 26.13 | 27.09 | 27.09 | 262,100 |
Dec 15, 2023 | 26.26 | 27.27 | 25.89 | 26.62 | 26.62 | 729,600 |
Dec 14, 2023 | 27.25 | 28.09 | 25.48 | 25.93 | 25.93 | 256,500 |
Dec 13, 2023 | 25.05 | 26.97 | 24.66 | 26.68 | 26.68 | 308,400 |
Dec 12, 2023 | 25.24 | 25.33 | 24.81 | 25.05 | 25.05 | 128,900 |
Dec 11, 2023 | 25.42 | 25.55 | 25.01 | 25.24 | 25.24 | 146,900 |
Dec 08, 2023 | 24.89 | 25.68 | 24.80 | 25.53 | 25.53 | 113,700 |
Dec 07, 2023 | 24.24 | 25.17 | 23.94 | 25.00 | 25.00 | 162,300 |
Dec 06, 2023 | 23.18 | 25.12 | 22.89 | 24.21 | 24.21 | 200,000 |
Dec 05, 2023 | 23.27 | 23.55 | 21.44 | 22.79 | 22.79 | 253,700 |
Dec 04, 2023 | 19.33 | 23.40 | 19.33 | 23.40 | 23.40 | 357,800 |
Dec 01, 2023 | 18.64 | 19.80 | 18.48 | 19.14 | 19.14 | 250,700 |
Nov 30, 2023 | 20.05 | 20.05 | 18.33 | 18.42 | 18.42 | 266,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |