Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.85 | 11.94 | 11.69 | 11.91 | 11.91 | 487,200 |
Apr 25, 2024 | 11.61 | 11.82 | 11.50 | 11.82 | 11.82 | 537,100 |
Apr 24, 2024 | 11.45 | 11.88 | 11.45 | 11.85 | 11.85 | 720,100 |
Apr 23, 2024 | 10.86 | 11.45 | 10.85 | 11.35 | 11.35 | 796,000 |
Apr 22, 2024 | 11.09 | 11.30 | 10.77 | 10.87 | 10.87 | 1,126,000 |
Apr 19, 2024 | 11.19 | 11.22 | 10.91 | 10.98 | 10.98 | 1,478,000 |
Apr 18, 2024 | 11.63 | 11.74 | 11.25 | 11.29 | 11.29 | 1,137,700 |
Apr 17, 2024 | 12.00 | 12.00 | 11.51 | 11.63 | 11.63 | 1,023,000 |
Apr 16, 2024 | 11.75 | 12.00 | 11.44 | 11.89 | 11.89 | 1,499,500 |
Apr 15, 2024 | 12.55 | 12.60 | 11.72 | 11.74 | 11.74 | 2,561,000 |
Apr 12, 2024 | 12.63 | 12.90 | 12.46 | 12.58 | 12.58 | 1,133,000 |
Apr 11, 2024 | 12.98 | 13.29 | 12.57 | 12.73 | 12.73 | 1,683,000 |
Apr 10, 2024 | 12.99 | 13.49 | 12.51 | 13.10 | 13.10 | 1,991,800 |
Apr 09, 2024 | 12.35 | 13.38 | 12.15 | 13.18 | 13.18 | 5,738,200 |
Apr 08, 2024 | 13.09 | 13.98 | 12.10 | 12.50 | 12.50 | 13,142,600 |
Apr 05, 2024 | 21.31 | 21.44 | 21.02 | 21.11 | 21.11 | 265,300 |
Apr 04, 2024 | 21.60 | 22.03 | 21.35 | 21.37 | 21.37 | 439,700 |
Apr 03, 2024 | 21.40 | 21.63 | 21.30 | 21.52 | 21.52 | 315,100 |
Apr 02, 2024 | 21.70 | 21.82 | 21.44 | 21.55 | 21.55 | 277,300 |
Apr 01, 2024 | 22.61 | 22.65 | 21.80 | 21.88 | 21.88 | 411,300 |
Mar 28, 2024 | 22.44 | 22.69 | 22.36 | 22.48 | 22.48 | 279,700 |
Mar 27, 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 22.36 | 269,100 |
Mar 26, 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 22.45 | 294,500 |
Mar 25, 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 22.25 | 405,700 |
Mar 22, 2024 | 22.52 | 22.76 | 22.25 | 22.68 | 22.68 | 428,800 |
Mar 21, 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 22.50 | 436,700 |
Mar 20, 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 22.35 | 336,700 |
Mar 19, 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 21.82 | 312,000 |
Mar 18, 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 21.58 | 911,000 |
Mar 15, 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 22.28 | 264,300 |
Mar 14, 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 22.22 | 391,100 |
Mar 13, 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 22.95 | 522,800 |
Mar 12, 2024 | 22.61 | 22.87 | 22.32 | 22.81 | 22.81 | 321,200 |
Mar 11, 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 22.57 | 594,600 |
Mar 08, 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 21.89 | 671,900 |
Mar 07, 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 22.52 | 396,000 |
Mar 06, 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 22.31 | 430,600 |
Mar 05, 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 22.52 | 559,400 |
Mar 04, 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 22.69 | 463,600 |
Mar 01, 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 23.36 | 506,800 |
Feb 29, 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 22.95 | 302,600 |
Feb 28, 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 22.81 | 334,000 |
Feb 27, 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 23.24 | 443,100 |
Feb 26, 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 22.70 | 323,600 |
Feb 23, 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 22.90 | 460,900 |
Feb 22, 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 22.75 | 539,400 |
Feb 21, 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 23.06 | 527,200 |
Feb 20, 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 23.31 | 1,066,400 |
Feb 16, 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 23.20 | 426,200 |
Feb 15, 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 23.42 | 873,100 |
Feb 14, 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 22.81 | 813,700 |
Feb 13, 2024 | 23.34 | 23.34 | 22.28 | 22.38 | 22.38 | 1,626,500 |
Feb 12, 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 23.83 | 948,700 |
Feb 09, 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 23.89 | 918,200 |
Feb 08, 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 23.61 | 1,848,700 |
Feb 07, 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 23.54 | 4,278,100 |
Feb 06, 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 29.47 | 686,800 |
Feb 05, 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 29.67 | 388,800 |
Feb 02, 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 29.12 | 327,400 |
Feb 01, 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 29.36 | 548,000 |
Jan 31, 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 29.45 | 411,800 |
Jan 30, 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 30.65 | 182,600 |
Jan 29, 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 31.20 | 256,400 |
Jan 26, 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 30.75 | 289,100 |
Jan 25, 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 29.99 | 375,700 |
Jan 24, 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 30.14 | 305,000 |
Jan 23, 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 29.79 | 244,600 |
Jan 22, 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 29.81 | 482,800 |
Jan 19, 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 28.72 | 214,300 |
Jan 18, 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 28.46 | 170,500 |
Jan 17, 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 28.22 | 258,600 |
Jan 16, 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 28.68 | 342,100 |
Jan 12, 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 28.65 | 241,000 |
Jan 11, 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 28.89 | 319,600 |
Jan 10, 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 28.41 | 286,200 |
Jan 09, 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 28.98 | 184,400 |
Jan 08, 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 29.01 | 214,300 |
Jan 05, 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 28.76 | 333,300 |
Jan 04, 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 29.14 | 277,000 |
Jan 03, 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 29.51 | 508,900 |
Jan 02, 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 30.33 | 417,900 |
Dec 29, 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 30.87 | 253,200 |
Dec 28, 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 31.25 | 324,100 |
Dec 27, 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 30.96 | 281,600 |
Dec 26, 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 30.72 | 290,200 |
Dec 22, 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 30.05 | 249,300 |
Dec 21, 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 30.40 | 346,200 |
Dec 20, 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 29.73 | 293,300 |
Dec 19, 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 30.78 | 372,300 |
Dec 18, 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 30.91 | 555,500 |
Dec 15, 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 31.56 | 384,800 |
Dec 14, 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 32.43 | 568,000 |
Dec 13, 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 32.35 | 1,000,300 |
Dec 12, 2023 | 28.13 | 29.92 | 27.66 | 29.74 | 29.74 | 867,900 |
Dec 11, 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 27.31 | 246,300 |
Dec 08, 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 27.88 | 178,600 |
Dec 07, 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 27.80 | 397,700 |
Dec 06, 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 27.41 | 280,600 |
Dec 05, 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 27.53 | 382,700 |
Dec 04, 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 28.32 | 264,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |