Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 9.73 | 10.14 | 9.41 | 9.42 | 9.42 | 568,700 |
May 06, 2024 | 10.18 | 10.36 | 9.99 | 10.11 | 10.11 | 427,600 |
May 03, 2024 | 10.05 | 10.21 | 9.80 | 10.15 | 10.15 | 629,800 |
May 02, 2024 | 9.53 | 9.75 | 9.33 | 9.74 | 9.74 | 471,400 |
May 01, 2024 | 9.10 | 9.59 | 8.91 | 9.29 | 9.29 | 917,100 |
Apr 30, 2024 | 9.50 | 9.55 | 9.10 | 9.11 | 9.11 | 558,900 |
Apr 29, 2024 | 9.80 | 10.12 | 9.63 | 9.65 | 9.65 | 558,500 |
Apr 26, 2024 | 9.50 | 9.71 | 9.40 | 9.71 | 9.71 | 454,300 |
Apr 25, 2024 | 9.79 | 9.97 | 9.35 | 9.39 | 9.39 | 519,300 |
Apr 24, 2024 | 9.76 | 10.06 | 9.68 | 10.05 | 10.05 | 620,700 |
Apr 23, 2024 | 9.60 | 10.09 | 9.50 | 9.76 | 9.76 | 981,200 |
Apr 22, 2024 | 10.36 | 10.42 | 9.55 | 9.62 | 9.62 | 713,500 |
Apr 19, 2024 | 10.20 | 10.59 | 9.98 | 10.35 | 10.35 | 544,500 |
Apr 18, 2024 | 10.77 | 10.77 | 10.16 | 10.35 | 10.35 | 546,100 |
Apr 17, 2024 | 11.28 | 11.37 | 10.72 | 10.74 | 10.74 | 711,800 |
Apr 16, 2024 | 11.96 | 11.96 | 11.25 | 11.26 | 11.26 | 514,200 |
Apr 15, 2024 | 13.31 | 13.31 | 11.95 | 12.11 | 12.11 | 560,100 |
Apr 12, 2024 | 13.52 | 13.59 | 13.14 | 13.36 | 13.36 | 315,800 |
Apr 11, 2024 | 13.19 | 14.02 | 13.19 | 13.68 | 13.68 | 357,600 |
Apr 10, 2024 | 13.95 | 13.95 | 12.99 | 13.14 | 13.14 | 491,600 |
Apr 09, 2024 | 14.05 | 14.46 | 14.05 | 14.40 | 14.40 | 219,100 |
Apr 08, 2024 | 14.34 | 14.46 | 13.95 | 14.07 | 14.07 | 325,000 |
Apr 05, 2024 | 14.41 | 14.41 | 14.09 | 14.25 | 14.25 | 303,000 |
Apr 04, 2024 | 14.97 | 15.10 | 14.40 | 14.41 | 14.41 | 220,900 |
Apr 03, 2024 | 14.81 | 14.82 | 14.40 | 14.71 | 14.71 | 270,000 |
Apr 02, 2024 | 15.02 | 15.12 | 14.81 | 14.91 | 14.91 | 296,100 |
Apr 01, 2024 | 15.80 | 15.80 | 15.05 | 15.36 | 15.36 | 398,800 |
Mar 28, 2024 | 15.50 | 15.87 | 15.48 | 15.75 | 15.75 | 403,200 |
Mar 27, 2024 | 14.53 | 15.50 | 14.50 | 15.50 | 15.50 | 314,700 |
Mar 26, 2024 | 14.59 | 14.59 | 14.27 | 14.43 | 14.43 | 341,300 |
Mar 25, 2024 | 14.66 | 14.73 | 14.38 | 14.40 | 14.40 | 235,100 |
Mar 22, 2024 | 14.95 | 15.06 | 14.63 | 14.66 | 14.66 | 368,100 |
Mar 21, 2024 | 15.12 | 15.34 | 14.79 | 15.04 | 15.04 | 353,100 |
Mar 20, 2024 | 14.41 | 15.02 | 14.14 | 14.90 | 14.90 | 252,400 |
Mar 19, 2024 | 14.26 | 14.83 | 14.16 | 14.45 | 14.45 | 355,600 |
Mar 18, 2024 | 14.71 | 14.99 | 14.27 | 14.41 | 14.41 | 429,800 |
Mar 15, 2024 | 14.55 | 14.88 | 14.50 | 14.80 | 14.80 | 1,515,700 |
Mar 14, 2024 | 15.15 | 15.15 | 14.35 | 14.62 | 14.62 | 428,600 |
Mar 13, 2024 | 15.18 | 15.52 | 15.13 | 15.15 | 15.15 | 403,000 |
Mar 12, 2024 | 14.86 | 15.31 | 14.79 | 15.25 | 15.25 | 472,700 |
Mar 11, 2024 | 14.09 | 14.83 | 14.00 | 14.81 | 14.81 | 373,700 |
Mar 08, 2024 | 14.29 | 14.55 | 13.92 | 14.06 | 14.06 | 592,900 |
Mar 07, 2024 | 14.14 | 14.28 | 14.00 | 14.09 | 14.09 | 394,900 |
Mar 06, 2024 | 14.12 | 14.20 | 13.83 | 14.01 | 14.01 | 497,500 |
Mar 05, 2024 | 14.61 | 14.65 | 13.93 | 14.00 | 14.00 | 588,500 |
Mar 04, 2024 | 14.83 | 15.01 | 14.41 | 14.64 | 14.64 | 537,000 |
Mar 01, 2024 | 14.90 | 15.14 | 14.67 | 14.82 | 14.82 | 514,200 |
Feb 29, 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 14.90 | 593,900 |
Feb 28, 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 14.63 | 328,700 |
Feb 27, 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 14.86 | 440,100 |
Feb 26, 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 14.57 | 466,200 |
Feb 23, 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 14.15 | 405,200 |
Feb 22, 2024 | 15.00 | 15.03 | 14.41 | 14.53 | 14.53 | 469,900 |
Feb 21, 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 14.72 | 597,200 |
Feb 20, 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 15.43 | 962,600 |
Feb 16, 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 15.57 | 438,900 |
Feb 15, 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 15.98 | 532,800 |
Feb 14, 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 15.58 | 504,500 |
Feb 13, 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 15.42 | 815,600 |
Feb 12, 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 16.53 | 571,600 |
Feb 09, 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 16.67 | 974,300 |
Feb 08, 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 15.80 | 897,700 |
Feb 07, 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 15.96 | 1,939,700 |
Feb 06, 2024 | 20.71 | 21.67 | 18.55 | 18.58 | 18.58 | 754,300 |
Feb 05, 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 20.00 | 397,100 |
Feb 02, 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 20.39 | 347,000 |
Feb 01, 2024 | 20.18 | 20.64 | 19.68 | 20.19 | 20.19 | 542,400 |
Jan 31, 2024 | 20.37 | 20.76 | 19.99 | 20.02 | 20.02 | 400,800 |
Jan 30, 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 20.53 | 232,400 |
Jan 29, 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 21.07 | 225,900 |
Jan 26, 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 20.59 | 398,900 |
Jan 25, 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 20.91 | 281,400 |
Jan 24, 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 20.63 | 225,200 |
Jan 23, 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 20.66 | 349,500 |
Jan 22, 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 20.26 | 628,500 |
Jan 19, 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 19.46 | 292,900 |
Jan 18, 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 19.11 | 329,800 |
Jan 17, 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 18.67 | 307,600 |
Jan 16, 2024 | 18.73 | 18.82 | 18.32 | 18.71 | 18.71 | 249,500 |
Jan 12, 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 18.99 | 198,700 |
Jan 11, 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 19.28 | 281,800 |
Jan 10, 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 19.42 | 369,300 |
Jan 09, 2024 | 19.63 | 19.81 | 19.19 | 19.62 | 19.62 | 296,700 |
Jan 08, 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 19.91 | 502,200 |
Jan 05, 2024 | 18.50 | 19.33 | 18.38 | 19.11 | 19.11 | 544,200 |
Jan 04, 2024 | 18.34 | 18.91 | 18.16 | 18.70 | 18.70 | 327,200 |
Jan 03, 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 18.43 | 457,000 |
Jan 02, 2024 | 19.41 | 19.48 | 19.01 | 19.09 | 19.09 | 339,700 |
Dec 29, 2023 | 20.19 | 20.32 | 19.61 | 19.66 | 19.66 | 298,900 |
Dec 28, 2023 | 19.79 | 20.32 | 19.79 | 20.19 | 20.19 | 211,600 |
Dec 27, 2023 | 20.10 | 20.28 | 19.64 | 19.95 | 19.95 | 307,800 |
Dec 26, 2023 | 19.54 | 20.07 | 19.45 | 20.01 | 20.01 | 339,700 |
Dec 22, 2023 | 18.63 | 19.63 | 18.56 | 19.48 | 19.48 | 697,200 |
Dec 21, 2023 | 17.99 | 18.55 | 17.72 | 18.53 | 18.53 | 334,600 |
Dec 20, 2023 | 18.10 | 18.46 | 17.53 | 17.67 | 17.67 | 357,600 |
Dec 19, 2023 | 17.82 | 18.38 | 17.58 | 18.15 | 18.15 | 499,200 |
Dec 18, 2023 | 17.56 | 17.80 | 17.26 | 17.37 | 17.37 | 746,600 |
Dec 15, 2023 | 17.83 | 17.86 | 17.33 | 17.52 | 17.52 | 1,528,700 |
Dec 14, 2023 | 17.15 | 17.87 | 17.15 | 17.59 | 17.59 | 567,700 |
Dec 13, 2023 | 16.07 | 16.80 | 15.76 | 16.69 | 16.69 | 439,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |