Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.50 | 13.97 | 13.45 | 13.94 | 13.94 | 874,765 |
May 02, 2024 | 13.38 | 13.45 | 12.84 | 13.10 | 13.10 | 914,500 |
May 01, 2024 | 14.11 | 14.56 | 13.19 | 13.28 | 13.28 | 1,516,100 |
Apr 30, 2024 | 13.95 | 14.48 | 13.90 | 13.94 | 13.94 | 766,100 |
Apr 29, 2024 | 13.82 | 14.71 | 13.63 | 14.18 | 14.18 | 864,600 |
Apr 26, 2024 | 13.87 | 13.91 | 13.38 | 13.69 | 13.69 | 1,493,700 |
Apr 25, 2024 | 13.62 | 14.97 | 13.56 | 13.58 | 13.58 | 1,414,500 |
Apr 24, 2024 | 13.85 | 14.52 | 13.45 | 14.00 | 14.00 | 2,521,800 |
Apr 23, 2024 | 12.91 | 13.38 | 12.74 | 12.95 | 12.95 | 815,200 |
Apr 22, 2024 | 13.42 | 13.50 | 12.89 | 12.89 | 12.89 | 803,200 |
Apr 19, 2024 | 12.93 | 13.61 | 12.93 | 13.33 | 13.33 | 1,258,700 |
Apr 18, 2024 | 12.24 | 13.50 | 12.20 | 13.03 | 13.03 | 1,757,600 |
Apr 17, 2024 | 12.96 | 13.42 | 10.92 | 12.57 | 12.57 | 4,315,900 |
Apr 16, 2024 | 15.22 | 15.74 | 15.06 | 15.63 | 15.63 | 1,939,500 |
Apr 15, 2024 | 15.60 | 15.60 | 15.06 | 15.32 | 15.32 | 846,200 |
Apr 12, 2024 | 16.27 | 16.37 | 15.28 | 15.44 | 15.44 | 1,429,300 |
Apr 11, 2024 | 16.66 | 16.81 | 16.24 | 16.57 | 16.57 | 732,500 |
Apr 10, 2024 | 16.26 | 16.56 | 15.88 | 16.45 | 16.45 | 843,500 |
Apr 09, 2024 | 16.68 | 17.05 | 16.27 | 16.52 | 16.52 | 648,500 |
Apr 08, 2024 | 16.48 | 16.75 | 16.28 | 16.60 | 16.60 | 495,000 |
Apr 05, 2024 | 16.47 | 16.76 | 16.00 | 16.42 | 16.42 | 669,700 |
Apr 04, 2024 | 17.05 | 17.50 | 16.48 | 16.58 | 16.58 | 794,500 |
Apr 03, 2024 | 17.20 | 17.45 | 16.75 | 17.15 | 17.15 | 799,800 |
Apr 02, 2024 | 17.67 | 17.79 | 17.24 | 17.25 | 17.25 | 771,300 |
Apr 01, 2024 | 18.71 | 18.76 | 17.80 | 17.90 | 17.90 | 667,800 |
Mar 28, 2024 | 19.06 | 19.34 | 18.51 | 18.74 | 18.74 | 1,004,700 |
Mar 27, 2024 | 18.80 | 19.19 | 18.71 | 19.04 | 19.04 | 551,400 |
Mar 26, 2024 | 19.25 | 19.25 | 18.42 | 18.62 | 18.62 | 830,200 |
Mar 25, 2024 | 19.16 | 19.51 | 18.60 | 18.69 | 18.69 | 530,900 |
Mar 22, 2024 | 20.23 | 20.32 | 19.18 | 19.22 | 19.22 | 447,300 |
Mar 21, 2024 | 19.78 | 20.28 | 19.25 | 19.97 | 19.97 | 791,200 |
Mar 20, 2024 | 19.09 | 19.74 | 18.86 | 19.68 | 19.68 | 681,400 |
Mar 19, 2024 | 19.33 | 19.68 | 19.04 | 19.28 | 19.28 | 860,500 |
Mar 18, 2024 | 20.09 | 20.09 | 18.96 | 19.37 | 19.37 | 1,389,400 |
Mar 15, 2024 | 20.01 | 20.76 | 19.83 | 19.97 | 19.97 | 1,647,200 |
Mar 14, 2024 | 20.39 | 20.54 | 19.69 | 19.81 | 19.81 | 774,700 |
Mar 13, 2024 | 20.07 | 20.90 | 20.07 | 20.61 | 20.61 | 1,036,400 |
Mar 12, 2024 | 21.05 | 21.22 | 20.25 | 20.35 | 20.35 | 672,700 |
Mar 11, 2024 | 21.79 | 22.18 | 21.07 | 21.18 | 21.18 | 706,800 |
Mar 08, 2024 | 21.76 | 22.34 | 21.59 | 22.09 | 22.09 | 596,600 |
Mar 07, 2024 | 21.25 | 21.79 | 20.93 | 21.37 | 21.37 | 626,700 |
Mar 06, 2024 | 21.50 | 21.65 | 21.03 | 21.13 | 21.13 | 880,800 |
Mar 05, 2024 | 21.96 | 21.97 | 21.14 | 21.23 | 21.23 | 814,200 |
Mar 04, 2024 | 22.00 | 22.15 | 21.48 | 21.77 | 21.77 | 750,800 |
Mar 01, 2024 | 21.62 | 22.17 | 21.42 | 21.86 | 21.86 | 803,600 |
Feb 29, 2024 | 22.97 | 23.00 | 21.41 | 21.48 | 21.48 | 1,004,800 |
Feb 28, 2024 | 22.60 | 22.76 | 21.92 | 22.55 | 22.55 | 1,010,700 |
Feb 27, 2024 | 22.85 | 23.22 | 22.63 | 22.71 | 22.71 | 756,100 |
Feb 26, 2024 | 21.95 | 22.66 | 21.95 | 22.63 | 22.63 | 786,000 |
Feb 23, 2024 | 22.26 | 22.38 | 21.45 | 22.01 | 22.01 | 1,113,100 |
Feb 22, 2024 | 21.88 | 22.59 | 21.32 | 22.25 | 22.25 | 992,000 |
Feb 21, 2024 | 22.02 | 22.48 | 21.74 | 22.20 | 22.20 | 792,800 |
Feb 20, 2024 | 23.15 | 23.19 | 22.06 | 22.17 | 22.17 | 1,577,800 |
Feb 16, 2024 | 25.30 | 25.30 | 23.21 | 23.27 | 23.27 | 1,571,100 |
Feb 15, 2024 | 26.14 | 26.25 | 25.26 | 25.41 | 25.41 | 1,582,700 |
Feb 14, 2024 | 25.25 | 27.39 | 23.63 | 25.75 | 25.75 | 2,978,900 |
Feb 13, 2024 | 23.06 | 23.76 | 22.53 | 23.02 | 23.02 | 1,506,700 |
Feb 12, 2024 | 23.50 | 24.14 | 23.28 | 23.83 | 23.83 | 1,237,500 |
Feb 09, 2024 | 23.85 | 24.23 | 23.24 | 23.69 | 23.69 | 873,700 |
Feb 08, 2024 | 23.94 | 24.14 | 23.52 | 23.78 | 23.78 | 741,300 |
Feb 07, 2024 | 24.79 | 24.89 | 23.72 | 23.91 | 23.91 | 630,800 |
Feb 06, 2024 | 24.19 | 24.91 | 23.86 | 24.72 | 24.72 | 907,800 |
Feb 05, 2024 | 24.46 | 24.56 | 23.83 | 24.27 | 24.27 | 580,900 |
Feb 02, 2024 | 25.59 | 25.61 | 24.39 | 24.77 | 24.77 | 581,400 |
Feb 01, 2024 | 25.75 | 26.18 | 25.46 | 26.00 | 26.00 | 1,119,000 |
Jan 31, 2024 | 25.87 | 26.60 | 25.51 | 25.64 | 25.64 | 932,200 |
Jan 30, 2024 | 26.27 | 26.36 | 25.42 | 25.90 | 25.90 | 863,300 |
Jan 29, 2024 | 26.17 | 26.78 | 25.70 | 26.54 | 26.54 | 650,200 |
Jan 26, 2024 | 26.44 | 27.06 | 25.98 | 26.36 | 26.36 | 472,000 |
Jan 25, 2024 | 26.84 | 27.67 | 25.96 | 26.27 | 26.27 | 638,500 |
Jan 24, 2024 | 27.05 | 27.10 | 26.44 | 26.51 | 26.51 | 831,600 |
Jan 23, 2024 | 26.67 | 27.13 | 26.17 | 26.71 | 26.71 | 678,900 |
Jan 22, 2024 | 26.05 | 26.53 | 25.97 | 26.27 | 26.27 | 828,700 |
Jan 19, 2024 | 26.24 | 26.55 | 25.93 | 26.01 | 26.01 | 815,100 |
Jan 18, 2024 | 26.96 | 27.13 | 26.00 | 26.02 | 26.02 | 780,000 |
Jan 17, 2024 | 26.00 | 27.07 | 25.92 | 26.95 | 26.95 | 991,000 |
Jan 16, 2024 | 26.26 | 26.51 | 25.54 | 26.40 | 26.40 | 734,100 |
Jan 12, 2024 | 27.41 | 28.26 | 26.18 | 26.55 | 26.55 | 1,142,800 |
Jan 11, 2024 | 25.01 | 27.15 | 24.82 | 26.89 | 26.89 | 1,733,000 |
Jan 10, 2024 | 26.33 | 26.68 | 24.96 | 25.40 | 25.40 | 1,343,100 |
Jan 09, 2024 | 25.04 | 26.94 | 24.95 | 26.37 | 26.37 | 2,495,000 |
Jan 08, 2024 | 21.23 | 25.12 | 21.05 | 25.10 | 25.10 | 1,391,200 |
Jan 05, 2024 | 21.00 | 21.48 | 20.61 | 21.47 | 21.47 | 605,700 |
Jan 04, 2024 | 21.67 | 21.76 | 20.94 | 21.13 | 21.13 | 723,100 |
Jan 03, 2024 | 22.32 | 22.39 | 21.61 | 21.67 | 21.67 | 683,700 |
Jan 02, 2024 | 21.35 | 22.85 | 21.31 | 22.48 | 22.48 | 706,000 |
Dec 29, 2023 | 22.08 | 22.08 | 21.64 | 21.67 | 21.67 | 506,600 |
Dec 28, 2023 | 22.30 | 22.76 | 21.80 | 22.06 | 22.06 | 667,900 |
Dec 27, 2023 | 22.25 | 22.38 | 21.84 | 22.26 | 22.26 | 471,300 |
Dec 26, 2023 | 22.07 | 22.40 | 21.90 | 22.17 | 22.17 | 480,900 |
Dec 22, 2023 | 21.75 | 22.43 | 21.49 | 21.85 | 21.85 | 607,200 |
Dec 21, 2023 | 21.16 | 21.69 | 21.08 | 21.47 | 21.47 | 594,100 |
Dec 20, 2023 | 22.01 | 22.07 | 20.83 | 20.88 | 20.88 | 763,600 |
Dec 19, 2023 | 21.46 | 22.24 | 21.15 | 22.22 | 22.22 | 671,900 |
Dec 18, 2023 | 21.56 | 21.65 | 21.03 | 21.15 | 21.15 | 681,800 |
Dec 15, 2023 | 21.51 | 22.03 | 21.19 | 21.66 | 21.66 | 2,559,300 |
Dec 14, 2023 | 22.00 | 22.00 | 20.82 | 21.21 | 21.21 | 1,221,300 |
Dec 13, 2023 | 19.82 | 21.37 | 19.73 | 21.35 | 21.35 | 1,193,800 |
Dec 12, 2023 | 19.94 | 19.94 | 19.35 | 19.80 | 19.80 | 701,200 |
Dec 11, 2023 | 19.87 | 20.13 | 19.38 | 20.02 | 20.02 | 948,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |