Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 13.70 | 757,900 |
Apr 16, 2024 | 13.20 | 14.05 | 13.15 | 14.00 | 14.00 | 393,100 |
Apr 15, 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 13.33 | 535,000 |
Apr 12, 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 13.45 | 505,100 |
Apr 11, 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 14.17 | 366,600 |
Apr 10, 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 14.02 | 547,600 |
Apr 09, 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 14.82 | 352,900 |
Apr 08, 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 14.50 | 407,700 |
Apr 05, 2024 | 14.25 | 14.64 | 13.93 | 14.39 | 14.39 | 491,600 |
Apr 04, 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 14.40 | 562,800 |
Apr 03, 2024 | 15.65 | 15.94 | 14.93 | 15.23 | 15.23 | 672,800 |
Apr 02, 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 15.72 | 724,200 |
Apr 01, 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 16.79 | 891,300 |
Mar 28, 2024 | 17.19 | 17.90 | 15.27 | 17.76 | 17.76 | 1,751,000 |
Mar 27, 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 15.45 | 602,600 |
Mar 26, 2024 | 16.23 | 16.42 | 14.90 | 15.00 | 15.00 | 1,045,100 |
Mar 25, 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 16.01 | 639,800 |
Mar 22, 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 16.39 | 816,200 |
Mar 21, 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 17.20 | 2,497,100 |
Mar 20, 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 16.45 | 2,191,700 |
Mar 19, 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 15.15 | 1,624,200 |
Mar 18, 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 13.20 | 872,900 |
Mar 15, 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 14.45 | 4,197,400 |
Mar 14, 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 14.78 | 859,100 |
Mar 13, 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 16.38 | 599,400 |
Mar 12, 2024 | 16.22 | 16.76 | 15.88 | 16.61 | 16.61 | 734,500 |
Mar 11, 2024 | 17.19 | 17.42 | 16.24 | 16.28 | 16.28 | 837,800 |
Mar 08, 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 16.98 | 857,500 |
Mar 07, 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 16.02 | 914,500 |
Mar 06, 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 16.38 | 821,600 |
Mar 05, 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 15.82 | 2,038,000 |
Mar 04, 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 15.36 | 665,900 |
Mar 01, 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 15.68 | 656,000 |
Feb 29, 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 15.50 | 1,064,900 |
Feb 28, 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 16.78 | 949,000 |
Feb 27, 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 17.08 | 876,200 |
Feb 26, 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 15.86 | 845,500 |
Feb 23, 2024 | 15.73 | 16.04 | 15.45 | 15.60 | 15.60 | 401,300 |
Feb 22, 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 15.63 | 450,900 |
Feb 21, 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 14.98 | 983,600 |
Feb 20, 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 15.01 | 340,800 |
Feb 16, 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 15.87 | 454,600 |
Feb 15, 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 15.77 | 397,900 |
Feb 14, 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 15.50 | 468,100 |
Feb 13, 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 15.35 | 596,200 |
Feb 12, 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 15.75 | 519,100 |
Feb 09, 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 15.40 | 477,500 |
Feb 08, 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 15.71 | 304,400 |
Feb 07, 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 16.02 | 417,400 |
Feb 06, 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 15.97 | 578,400 |
Feb 05, 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 15.29 | 324,900 |
Feb 02, 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 15.06 | 452,400 |
Feb 01, 2024 | 14.08 | 15.03 | 13.93 | 14.94 | 14.94 | 651,700 |
Jan 31, 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 13.95 | 478,300 |
Jan 30, 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 14.36 | 485,600 |
Jan 29, 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 15.16 | 428,500 |
Jan 26, 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 14.61 | 322,000 |
Jan 25, 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 14.91 | 531,600 |
Jan 24, 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 14.74 | 677,700 |
Jan 23, 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 14.73 | 720,900 |
Jan 22, 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 15.39 | 868,700 |
Jan 19, 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 15.06 | 681,000 |
Jan 18, 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 15.87 | 634,700 |
Jan 17, 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 15.59 | 543,900 |
Jan 16, 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 15.91 | 499,500 |
Jan 12, 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 16.33 | 543,900 |
Jan 11, 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 15.90 | 776,400 |
Jan 10, 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 16.60 | 714,600 |
Jan 09, 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 16.25 | 413,900 |
Jan 08, 2024 | 16.00 | 17.10 | 15.56 | 17.08 | 17.08 | 759,100 |
Jan 05, 2024 | 16.75 | 16.85 | 15.35 | 16.14 | 16.14 | 1,203,900 |
Jan 04, 2024 | 17.17 | 17.58 | 16.81 | 17.10 | 17.10 | 830,000 |
Jan 03, 2024 | 17.38 | 17.56 | 16.44 | 16.64 | 16.64 | 883,800 |
Jan 02, 2024 | 18.49 | 18.89 | 17.42 | 17.50 | 17.50 | 820,800 |
Dec 29, 2023 | 20.30 | 20.30 | 18.11 | 18.80 | 18.80 | 1,507,500 |
Dec 28, 2023 | 19.43 | 21.17 | 19.30 | 20.32 | 20.32 | 2,220,200 |
Dec 27, 2023 | 19.38 | 19.45 | 18.76 | 19.31 | 19.31 | 797,000 |
Dec 26, 2023 | 19.12 | 19.48 | 18.48 | 19.19 | 19.19 | 591,500 |
Dec 22, 2023 | 18.49 | 19.20 | 18.41 | 18.75 | 18.75 | 1,142,500 |
Dec 21, 2023 | 18.19 | 18.64 | 17.86 | 18.00 | 18.00 | 687,500 |
Dec 20, 2023 | 18.74 | 19.31 | 17.65 | 17.75 | 17.75 | 1,100,000 |
Dec 19, 2023 | 18.28 | 19.46 | 18.13 | 18.90 | 18.90 | 1,315,500 |
Dec 18, 2023 | 18.76 | 19.00 | 17.88 | 17.95 | 17.95 | 833,500 |
Dec 15, 2023 | 19.28 | 19.91 | 18.32 | 18.98 | 18.98 | 5,198,000 |
Dec 14, 2023 | 19.04 | 19.46 | 17.41 | 18.56 | 18.56 | 2,202,200 |
Dec 13, 2023 | 18.75 | 19.83 | 18.49 | 19.47 | 19.47 | 1,673,300 |
Dec 12, 2023 | 18.07 | 19.37 | 17.87 | 18.50 | 18.50 | 1,130,300 |
Dec 11, 2023 | 18.44 | 18.58 | 17.47 | 18.07 | 18.07 | 896,600 |
Dec 08, 2023 | 17.91 | 19.53 | 17.88 | 18.25 | 18.25 | 1,678,400 |
Dec 07, 2023 | 16.00 | 17.56 | 15.80 | 17.55 | 17.55 | 847,100 |
Dec 06, 2023 | 15.50 | 16.36 | 15.30 | 15.93 | 15.93 | 799,800 |
Dec 05, 2023 | 14.38 | 15.75 | 14.38 | 15.55 | 15.55 | 1,793,300 |
Dec 04, 2023 | 13.53 | 14.57 | 13.50 | 14.50 | 14.50 | 1,151,900 |
Dec 01, 2023 | 12.58 | 13.64 | 12.21 | 13.45 | 13.45 | 1,144,800 |
Nov 30, 2023 | 12.38 | 12.88 | 12.30 | 12.59 | 12.59 | 1,309,200 |
Nov 29, 2023 | 11.70 | 12.14 | 11.49 | 12.09 | 12.09 | 690,900 |
Nov 28, 2023 | 11.97 | 12.01 | 11.52 | 11.63 | 11.63 | 318,300 |
Nov 27, 2023 | 11.63 | 12.04 | 11.55 | 11.97 | 11.97 | 429,200 |
Nov 24, 2023 | 11.41 | 11.85 | 11.32 | 11.74 | 11.74 | 266,400 |
Nov 22, 2023 | 11.97 | 12.18 | 10.90 | 11.33 | 11.33 | 669,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |