Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.19 | 26.34 | 25.25 | 25.58 | 25.58 | 558,519 |
May 01, 2024 | 24.15 | 26.97 | 23.92 | 25.80 | 25.80 | 1,167,000 |
Apr 30, 2024 | 24.42 | 25.31 | 24.06 | 24.13 | 24.13 | 1,064,700 |
Apr 29, 2024 | 24.55 | 25.55 | 24.43 | 24.70 | 24.70 | 640,600 |
Apr 26, 2024 | 24.01 | 24.76 | 23.49 | 24.36 | 24.36 | 1,034,600 |
Apr 25, 2024 | 24.40 | 24.96 | 23.35 | 23.83 | 23.83 | 1,247,400 |
Apr 24, 2024 | 25.69 | 25.82 | 24.74 | 25.09 | 25.09 | 559,800 |
Apr 23, 2024 | 24.20 | 26.02 | 24.06 | 25.14 | 25.14 | 859,100 |
Apr 22, 2024 | 22.95 | 24.83 | 22.75 | 24.16 | 24.16 | 911,800 |
Apr 19, 2024 | 22.89 | 23.59 | 22.24 | 22.73 | 22.73 | 1,008,800 |
Apr 18, 2024 | 23.55 | 23.98 | 22.78 | 23.04 | 23.04 | 1,139,200 |
Apr 17, 2024 | 24.22 | 24.24 | 23.43 | 23.55 | 23.55 | 716,600 |
Apr 16, 2024 | 23.69 | 24.20 | 23.25 | 23.91 | 23.91 | 715,700 |
Apr 15, 2024 | 24.09 | 24.44 | 23.62 | 23.91 | 23.91 | 867,000 |
Apr 12, 2024 | 25.28 | 25.54 | 23.91 | 24.09 | 24.09 | 798,500 |
Apr 11, 2024 | 25.72 | 25.99 | 25.19 | 25.35 | 25.35 | 724,900 |
Apr 10, 2024 | 24.73 | 25.80 | 24.45 | 25.64 | 25.64 | 1,043,300 |
Apr 09, 2024 | 24.79 | 25.86 | 24.51 | 25.86 | 25.86 | 501,600 |
Apr 08, 2024 | 24.62 | 25.24 | 24.00 | 24.78 | 24.78 | 539,500 |
Apr 05, 2024 | 23.57 | 24.75 | 22.94 | 24.63 | 24.63 | 976,600 |
Apr 04, 2024 | 26.85 | 27.17 | 21.56 | 23.69 | 23.69 | 2,586,100 |
Apr 03, 2024 | 26.59 | 27.66 | 26.09 | 26.64 | 26.64 | 949,900 |
Apr 02, 2024 | 25.68 | 26.98 | 25.09 | 26.87 | 26.87 | 1,306,500 |
Apr 01, 2024 | 25.69 | 26.62 | 24.77 | 26.40 | 26.40 | 930,800 |
Mar 28, 2024 | 24.56 | 25.95 | 24.50 | 25.52 | 25.52 | 1,232,300 |
Mar 27, 2024 | 24.20 | 25.61 | 23.69 | 24.67 | 24.67 | 1,849,000 |
Mar 26, 2024 | 23.60 | 24.41 | 23.50 | 24.05 | 24.05 | 977,100 |
Mar 25, 2024 | 23.63 | 24.22 | 22.85 | 23.19 | 23.19 | 1,097,000 |
Mar 22, 2024 | 24.29 | 24.61 | 23.47 | 23.70 | 23.70 | 738,700 |
Mar 21, 2024 | 24.54 | 24.83 | 23.78 | 24.10 | 24.10 | 1,083,100 |
Mar 20, 2024 | 23.67 | 24.81 | 23.45 | 24.24 | 24.24 | 1,286,600 |
Mar 19, 2024 | 23.56 | 24.70 | 23.20 | 23.79 | 23.79 | 1,335,500 |
Mar 18, 2024 | 24.50 | 25.11 | 23.66 | 23.93 | 23.93 | 1,978,100 |
Mar 15, 2024 | 23.73 | 24.94 | 23.73 | 24.42 | 24.42 | 1,683,900 |
Mar 14, 2024 | 25.50 | 26.24 | 23.50 | 23.97 | 23.97 | 2,387,300 |
Mar 13, 2024 | 22.42 | 24.91 | 22.25 | 24.83 | 24.83 | 1,494,500 |
Mar 12, 2024 | 21.56 | 22.87 | 20.91 | 22.69 | 22.69 | 1,220,300 |
Mar 11, 2024 | 21.30 | 21.67 | 20.80 | 21.02 | 21.02 | 1,026,600 |
Mar 08, 2024 | 20.39 | 21.55 | 20.34 | 21.46 | 21.46 | 1,331,400 |
Mar 07, 2024 | 20.06 | 20.73 | 19.24 | 20.02 | 20.02 | 1,965,200 |
Mar 06, 2024 | 19.18 | 20.60 | 19.18 | 20.02 | 20.02 | 1,451,800 |
Mar 05, 2024 | 19.56 | 19.87 | 18.56 | 19.14 | 19.14 | 1,308,000 |
Mar 04, 2024 | 20.60 | 20.63 | 16.30 | 18.86 | 18.86 | 3,929,100 |
Mar 01, 2024 | 18.47 | 20.35 | 18.38 | 20.11 | 20.11 | 2,428,200 |
Feb 29, 2024 | 18.31 | 19.46 | 17.71 | 18.30 | 18.30 | 3,963,800 |
Feb 28, 2024 | 15.39 | 15.78 | 14.75 | 15.26 | 15.26 | 845,400 |
Feb 27, 2024 | 14.87 | 15.67 | 14.56 | 15.31 | 15.31 | 1,441,500 |
Feb 26, 2024 | 14.15 | 14.95 | 14.10 | 14.51 | 14.51 | 587,300 |
Feb 23, 2024 | 14.57 | 14.57 | 13.73 | 14.04 | 14.04 | 502,000 |
Feb 22, 2024 | 14.43 | 14.97 | 14.30 | 14.54 | 14.54 | 547,200 |
Feb 21, 2024 | 13.92 | 14.44 | 13.68 | 14.39 | 14.39 | 730,600 |
Feb 20, 2024 | 14.33 | 14.61 | 13.79 | 13.98 | 13.98 | 526,200 |
Feb 16, 2024 | 13.45 | 14.38 | 13.21 | 14.18 | 14.18 | 810,500 |
Feb 15, 2024 | 13.73 | 14.16 | 13.48 | 13.53 | 13.53 | 1,038,500 |
Feb 14, 2024 | 13.65 | 13.90 | 13.17 | 13.51 | 13.51 | 683,300 |
Feb 13, 2024 | 13.79 | 14.13 | 13.01 | 13.27 | 13.27 | 1,046,000 |
Feb 12, 2024 | 13.47 | 14.72 | 13.34 | 14.54 | 14.54 | 1,112,100 |
Feb 09, 2024 | 12.61 | 13.51 | 12.50 | 13.35 | 13.35 | 679,300 |
Feb 08, 2024 | 12.14 | 12.74 | 12.02 | 12.51 | 12.51 | 606,000 |
Feb 07, 2024 | 12.36 | 12.39 | 12.13 | 12.14 | 12.14 | 452,900 |
Feb 06, 2024 | 11.55 | 12.33 | 11.47 | 12.32 | 12.32 | 560,600 |
Feb 05, 2024 | 11.42 | 11.78 | 11.23 | 11.64 | 11.64 | 590,000 |
Feb 02, 2024 | 12.03 | 12.20 | 11.53 | 11.63 | 11.63 | 1,207,000 |
Feb 01, 2024 | 12.31 | 12.42 | 11.62 | 12.14 | 12.14 | 861,900 |
Jan 31, 2024 | 11.83 | 12.80 | 11.80 | 12.23 | 12.23 | 745,000 |
Jan 30, 2024 | 12.30 | 12.60 | 11.79 | 11.80 | 11.80 | 628,400 |
Jan 29, 2024 | 11.93 | 13.05 | 11.51 | 12.61 | 12.61 | 1,526,100 |
Jan 26, 2024 | 10.60 | 12.55 | 10.30 | 12.04 | 12.04 | 3,908,600 |
Jan 25, 2024 | 10.31 | 10.71 | 10.27 | 10.47 | 10.47 | 662,300 |
Jan 24, 2024 | 10.21 | 10.54 | 10.12 | 10.16 | 10.16 | 772,900 |
Jan 23, 2024 | 10.57 | 10.79 | 9.93 | 10.11 | 10.11 | 592,400 |
Jan 22, 2024 | 10.13 | 10.63 | 9.93 | 10.37 | 10.37 | 779,500 |
Jan 19, 2024 | 10.49 | 10.54 | 10.15 | 10.16 | 10.16 | 903,500 |
Jan 18, 2024 | 10.90 | 10.90 | 10.21 | 10.43 | 10.43 | 631,700 |
Jan 17, 2024 | 10.62 | 10.79 | 10.39 | 10.75 | 10.75 | 594,700 |
Jan 16, 2024 | 11.17 | 11.17 | 10.86 | 10.87 | 10.87 | 750,200 |
Jan 12, 2024 | 11.39 | 11.66 | 11.26 | 11.35 | 11.35 | 821,900 |
Jan 11, 2024 | 11.30 | 11.62 | 11.00 | 11.25 | 11.25 | 1,147,000 |
Jan 10, 2024 | 11.64 | 11.89 | 11.12 | 11.42 | 11.42 | 1,029,500 |
Jan 09, 2024 | 11.39 | 11.71 | 11.16 | 11.46 | 11.46 | 1,338,300 |
Jan 08, 2024 | 9.44 | 11.55 | 9.40 | 11.46 | 11.46 | 2,076,300 |
Jan 05, 2024 | 9.87 | 9.87 | 8.95 | 9.65 | 9.65 | 1,622,800 |
Jan 04, 2024 | 9.67 | 10.07 | 9.39 | 9.84 | 9.84 | 1,537,500 |
Jan 03, 2024 | 9.22 | 9.99 | 9.14 | 9.56 | 9.56 | 1,777,800 |
Jan 02, 2024 | 9.02 | 9.47 | 8.86 | 9.16 | 9.16 | 669,200 |
Dec 29, 2023 | 9.33 | 9.41 | 9.03 | 9.05 | 9.05 | 554,800 |
Dec 28, 2023 | 9.27 | 9.43 | 9.10 | 9.33 | 9.33 | 826,000 |
Dec 27, 2023 | 9.44 | 9.57 | 9.07 | 9.37 | 9.37 | 831,300 |
Dec 26, 2023 | 9.37 | 9.49 | 9.15 | 9.37 | 9.37 | 701,900 |
Dec 22, 2023 | 9.21 | 9.39 | 8.93 | 9.22 | 9.22 | 883,200 |
Dec 21, 2023 | 8.59 | 9.14 | 8.49 | 9.08 | 9.08 | 725,600 |
Dec 20, 2023 | 9.06 | 9.19 | 8.37 | 8.40 | 8.40 | 1,066,000 |
Dec 19, 2023 | 8.81 | 9.16 | 8.40 | 9.11 | 9.11 | 1,604,100 |
Dec 18, 2023 | 8.73 | 9.20 | 8.50 | 8.76 | 8.76 | 1,567,800 |
Dec 15, 2023 | 8.10 | 8.69 | 7.88 | 8.65 | 8.65 | 3,627,800 |
Dec 14, 2023 | 7.99 | 8.36 | 7.79 | 8.03 | 8.03 | 1,271,200 |
Dec 13, 2023 | 7.10 | 7.86 | 6.79 | 7.83 | 7.83 | 1,421,100 |
Dec 12, 2023 | 7.25 | 7.25 | 6.93 | 7.10 | 7.10 | 987,800 |
Dec 11, 2023 | 7.50 | 7.51 | 7.00 | 7.13 | 7.13 | 1,228,300 |
Dec 08, 2023 | 8.00 | 8.10 | 7.51 | 7.54 | 7.54 | 1,059,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |