Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 45.82 | 46.00 | 43.22 | 45.14 | 45.14 | 56,166 |
May 02, 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 43.88 | 85,200 |
May 01, 2024 | 43.50 | 46.00 | 40.51 | 44.97 | 44.97 | 96,000 |
Apr 30, 2024 | 47.89 | 48.95 | 43.69 | 43.80 | 43.80 | 125,800 |
Apr 29, 2024 | 45.16 | 50.75 | 45.16 | 48.24 | 48.24 | 175,100 |
Apr 26, 2024 | 42.84 | 44.96 | 42.74 | 43.72 | 43.72 | 62,600 |
Apr 25, 2024 | 42.32 | 45.74 | 38.10 | 42.52 | 42.52 | 126,500 |
Apr 24, 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 42.91 | 93,400 |
Apr 23, 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 41.87 | 204,900 |
Apr 22, 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 36.22 | 70,700 |
Apr 19, 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 33.31 | 63,300 |
Apr 18, 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 34.11 | 84,400 |
Apr 17, 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 33.90 | 54,100 |
Apr 16, 2024 | 35.56 | 35.89 | 34.26 | 35.49 | 35.49 | 50,600 |
Apr 15, 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 35.03 | 60,600 |
Apr 12, 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 34.62 | 57,800 |
Apr 11, 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 36.50 | 43,200 |
Apr 10, 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 36.28 | 27,400 |
Apr 09, 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 36.00 | 83,300 |
Apr 08, 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 38.00 | 64,400 |
Apr 05, 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 37.68 | 100,100 |
Apr 04, 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 37.77 | 78,100 |
Apr 03, 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 37.50 | 56,600 |
Apr 02, 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 35.92 | 76,100 |
Apr 01, 2024 | 36.88 | 36.90 | 34.80 | 36.00 | 36.00 | 83,700 |
Mar 28, 2024 | 39.50 | 40.10 | 36.05 | 37.14 | 37.14 | 346,200 |
Mar 27, 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 39.57 | 112,100 |
Mar 26, 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 40.75 | 141,900 |
Mar 25, 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 39.58 | 131,100 |
Mar 22, 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 40.23 | 208,000 |
Mar 21, 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 36.99 | 158,700 |
Mar 20, 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 35.03 | 98,900 |
Mar 19, 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 33.20 | 85,500 |
Mar 18, 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 33.27 | 115,700 |
Mar 15, 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 34.23 | 100,700 |
Mar 14, 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 35.22 | 110,300 |
Mar 13, 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 33.78 | 108,400 |
Mar 12, 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 35.14 | 107,500 |
Mar 11, 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 33.65 | 80,000 |
Mar 08, 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 36.00 | 128,800 |
Mar 07, 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 37.10 | 333,100 |
Mar 06, 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 31.62 | 214,500 |
Mar 05, 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 36.00 | 811,600 |
Mar 04, 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 21.90 | 133,900 |
Mar 01, 2024 | 26.51 | 26.92 | 22.60 | 22.82 | 22.82 | 121,000 |
Feb 29, 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 26.19 | 109,700 |
Feb 28, 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 26.18 | 55,600 |
Feb 27, 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 25.40 | 161,600 |
Feb 26, 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 23.36 | 53,400 |
Feb 23, 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 23.58 | 44,700 |
Feb 22, 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 22.28 | 19,200 |
Feb 21, 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 22.63 | 55,900 |
Feb 20, 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 24.08 | 61,100 |
Feb 16, 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 26.10 | 162,000 |
Feb 15, 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 22.75 | 29,500 |
Feb 14, 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 21.80 | 52,700 |
Feb 13, 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 20.67 | 48,200 |
Feb 12, 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 20.95 | 63,300 |
Feb 09, 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 20.67 | 68,100 |
Feb 08, 2024 | 21.65 | 22.14 | 19.33 | 20.11 | 20.11 | 76,100 |
Feb 07, 2024 | 23.37 | 24.00 | 20.21 | 21.98 | 21.98 | 93,100 |
Feb 06, 2024 | 22.26 | 24.99 | 21.50 | 22.97 | 22.97 | 122,400 |
Feb 05, 2024 | 22.90 | 24.49 | 20.11 | 22.10 | 22.10 | 161,000 |
Feb 02, 2024 | 17.64 | 22.99 | 17.36 | 22.01 | 22.01 | 195,700 |
Feb 01, 2024 | 17.57 | 18.70 | 17.25 | 18.23 | 18.23 | 28,800 |
Jan 31, 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 17.31 | 25,100 |
Jan 30, 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 17.48 | 91,900 |
Jan 29, 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 17.70 | 82,700 |
Jan 26, 2024 | 16.58 | 16.58 | 11.80 | 14.73 | 14.73 | 203,100 |
Jan 25, 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 16.75 | 129,700 |
Jan 24, 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 17.60 | 256,500 |
Jan 23, 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 16.81 | 169,300 |
Jan 22, 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 14.76 | 107,000 |
Jan 19, 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 12.30 | 63,800 |
Jan 18, 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 11.95 | 137,400 |
Jan 17, 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 10.41 | 26,300 |
Jan 16, 2024 | 9.55 | 10.49 | 9.55 | 10.23 | 10.23 | 41,900 |
Jan 12, 2024 | 9.44 | 9.88 | 9.01 | 9.76 | 9.76 | 45,200 |
Jan 11, 2024 | 9.72 | 9.72 | 8.89 | 9.40 | 9.40 | 115,200 |
Jan 10, 2024 | 8.81 | 9.89 | 8.81 | 9.71 | 9.71 | 101,600 |
Jan 09, 2024 | 8.89 | 8.92 | 8.53 | 8.85 | 8.85 | 13,000 |
Jan 08, 2024 | 8.38 | 8.93 | 8.26 | 8.93 | 8.93 | 25,700 |
Jan 05, 2024 | 8.50 | 8.72 | 8.10 | 8.29 | 8.29 | 15,400 |
Jan 04, 2024 | 8.43 | 8.43 | 8.12 | 8.29 | 8.29 | 25,300 |
Jan 03, 2024 | 8.50 | 8.55 | 8.26 | 8.40 | 8.40 | 8,000 |
Jan 02, 2024 | 8.15 | 8.71 | 7.73 | 8.62 | 8.62 | 31,100 |
Dec 29, 2023 | 8.48 | 8.58 | 7.89 | 8.39 | 8.39 | 86,600 |
Dec 28, 2023 | 8.71 | 8.75 | 8.54 | 8.68 | 8.68 | 7,700 |
Dec 27, 2023 | 8.15 | 8.65 | 8.10 | 8.50 | 8.50 | 10,100 |
Dec 26, 2023 | 8.34 | 8.45 | 8.05 | 8.21 | 8.21 | 15,300 |
Dec 22, 2023 | 8.05 | 8.47 | 8.05 | 8.34 | 8.34 | 17,200 |
Dec 21, 2023 | 8.65 | 8.65 | 8.09 | 8.15 | 8.15 | 36,000 |
Dec 20, 2023 | 8.44 | 9.00 | 8.36 | 8.60 | 8.60 | 23,600 |
Dec 19, 2023 | 8.40 | 8.55 | 8.32 | 8.40 | 8.40 | 12,700 |
Dec 18, 2023 | 8.12 | 8.49 | 8.05 | 8.29 | 8.29 | 33,100 |
Dec 15, 2023 | 7.62 | 8.10 | 7.62 | 8.03 | 8.03 | 34,600 |
Dec 14, 2023 | 7.54 | 8.15 | 7.54 | 7.77 | 7.77 | 38,700 |
Dec 13, 2023 | 7.43 | 8.10 | 7.30 | 7.71 | 7.71 | 14,700 |
Dec 12, 2023 | 7.55 | 7.82 | 7.44 | 7.50 | 7.50 | 24,800 |
Dec 11, 2023 | 7.62 | 8.10 | 7.61 | 7.74 | 7.74 | 61,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |