Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.26 | 12.61 | 11.31 | 11.54 | 11.54 | 694,700 |
Mar 27, 2024 | 11.67 | 12.70 | 11.43 | 12.40 | 12.40 | 578,400 |
Mar 26, 2024 | 12.25 | 12.54 | 11.14 | 11.50 | 11.50 | 581,900 |
Mar 25, 2024 | 12.67 | 13.01 | 12.15 | 12.20 | 12.20 | 300,400 |
Mar 22, 2024 | 13.24 | 13.41 | 12.68 | 12.68 | 12.68 | 319,000 |
Mar 21, 2024 | 13.78 | 13.83 | 12.77 | 13.19 | 13.19 | 512,900 |
Mar 20, 2024 | 13.29 | 13.83 | 12.72 | 13.73 | 13.73 | 315,200 |
Mar 19, 2024 | 13.20 | 13.46 | 12.69 | 13.26 | 13.26 | 456,400 |
Mar 18, 2024 | 13.03 | 13.69 | 12.79 | 13.15 | 13.15 | 593,100 |
Mar 15, 2024 | 13.15 | 13.51 | 12.44 | 13.01 | 13.01 | 630,800 |
Mar 14, 2024 | 14.49 | 14.67 | 13.11 | 13.12 | 13.12 | 636,800 |
Mar 13, 2024 | 14.85 | 15.40 | 14.58 | 14.80 | 14.80 | 434,900 |
Mar 12, 2024 | 15.73 | 16.17 | 14.77 | 14.99 | 14.99 | 572,000 |
Mar 11, 2024 | 15.99 | 17.34 | 15.72 | 16.13 | 16.13 | 727,500 |
Mar 08, 2024 | 16.36 | 16.57 | 15.50 | 15.51 | 15.51 | 334,100 |
Mar 07, 2024 | 16.23 | 16.94 | 16.08 | 16.17 | 16.17 | 358,200 |
Mar 06, 2024 | 18.00 | 18.11 | 16.39 | 16.43 | 16.43 | 534,800 |
Mar 05, 2024 | 17.71 | 18.37 | 17.09 | 17.80 | 17.80 | 540,400 |
Mar 04, 2024 | 18.39 | 18.91 | 18.02 | 18.30 | 18.30 | 496,300 |
Mar 01, 2024 | 19.05 | 19.68 | 18.50 | 18.87 | 18.87 | 747,800 |
Feb 29, 2024 | 24.76 | 25.50 | 19.20 | 19.24 | 19.24 | 1,518,400 |
Feb 28, 2024 | 20.00 | 21.07 | 19.18 | 19.20 | 19.20 | 458,800 |
Feb 27, 2024 | 20.17 | 20.84 | 19.71 | 20.05 | 20.05 | 515,700 |
Feb 26, 2024 | 20.49 | 21.10 | 19.70 | 20.31 | 20.31 | 628,600 |
Feb 23, 2024 | 19.08 | 20.60 | 18.50 | 20.38 | 20.38 | 492,300 |
Feb 22, 2024 | 20.04 | 20.41 | 19.15 | 19.52 | 19.52 | 868,200 |
Feb 21, 2024 | 23.86 | 24.09 | 19.60 | 19.92 | 19.92 | 1,274,200 |
Feb 20, 2024 | 29.12 | 29.15 | 23.91 | 24.33 | 24.33 | 1,304,300 |
Feb 16, 2024 | 26.37 | 31.86 | 25.59 | 29.12 | 29.12 | 3,981,500 |
Feb 15, 2024 | 18.58 | 38.03 | 18.39 | 26.29 | 26.29 | 17,031,600 |
Feb 14, 2024 | 13.13 | 14.79 | 12.87 | 14.52 | 14.52 | 3,549,200 |
Feb 13, 2024 | 13.68 | 14.42 | 10.51 | 11.29 | 11.29 | 7,106,600 |
Feb 12, 2024 | 12.82 | 17.09 | 12.82 | 16.39 | 16.39 | 8,032,400 |
Feb 09, 2024 | 8.50 | 12.52 | 8.30 | 12.51 | 12.51 | 12,098,600 |
Feb 08, 2024 | 19.43 | 19.93 | 19.02 | 19.75 | 19.75 | 467,600 |
Feb 07, 2024 | 19.72 | 19.78 | 18.12 | 19.31 | 19.31 | 977,200 |
Feb 06, 2024 | 20.04 | 20.08 | 19.55 | 19.90 | 19.90 | 444,700 |
Feb 05, 2024 | 21.07 | 21.07 | 20.00 | 20.06 | 20.06 | 652,900 |
Feb 02, 2024 | 22.01 | 22.01 | 21.26 | 21.39 | 21.39 | 395,500 |
Feb 01, 2024 | 22.51 | 22.95 | 21.92 | 22.07 | 22.07 | 352,900 |
Jan 31, 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 22.28 | 464,600 |
Jan 30, 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 22.02 | 766,500 |
Jan 29, 2024 | 24.78 | 24.87 | 23.03 | 23.07 | 23.07 | 446,200 |
Jan 26, 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 24.77 | 310,900 |
Jan 25, 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 24.75 | 393,600 |
Jan 24, 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 24.48 | 535,600 |
Jan 23, 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 24.02 | 504,900 |
Jan 22, 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 22.77 | 494,900 |
Jan 19, 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 21.94 | 439,200 |
Jan 18, 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 22.40 | 309,000 |
Jan 17, 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 22.85 | 361,000 |
Jan 16, 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 22.42 | 637,400 |
Jan 12, 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 21.06 | 307,900 |
Jan 11, 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 21.25 | 282,300 |
Jan 10, 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 21.61 | 476,000 |
Jan 09, 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 20.78 | 371,500 |
Jan 08, 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 21.30 | 311,000 |
Jan 05, 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 21.02 | 350,000 |
Jan 04, 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 21.36 | 305,000 |
Jan 03, 2024 | 22.61 | 22.61 | 20.87 | 20.88 | 20.88 | 552,200 |
Jan 02, 2024 | 22.89 | 23.59 | 22.87 | 22.94 | 22.94 | 423,500 |
Dec 29, 2023 | 23.54 | 23.91 | 23.05 | 23.22 | 23.22 | 550,000 |
Dec 28, 2023 | 23.83 | 24.00 | 23.31 | 23.45 | 23.45 | 268,400 |
Dec 27, 2023 | 24.11 | 24.29 | 23.55 | 24.01 | 24.01 | 298,000 |
Dec 26, 2023 | 23.73 | 24.30 | 23.51 | 23.92 | 23.92 | 295,200 |
Dec 22, 2023 | 23.10 | 23.68 | 23.10 | 23.51 | 23.51 | 271,900 |
Dec 21, 2023 | 23.84 | 24.04 | 23.20 | 23.52 | 23.52 | 294,900 |
Dec 20, 2023 | 23.13 | 23.59 | 22.83 | 23.11 | 23.11 | 670,800 |
Dec 19, 2023 | 23.00 | 23.75 | 22.49 | 23.33 | 23.33 | 623,100 |
Dec 18, 2023 | 23.09 | 23.13 | 22.40 | 22.79 | 22.79 | 340,500 |
Dec 15, 2023 | 23.47 | 23.92 | 22.98 | 23.11 | 23.11 | 656,500 |
Dec 14, 2023 | 24.57 | 25.40 | 22.26 | 22.89 | 22.89 | 730,000 |
Dec 13, 2023 | 22.10 | 23.97 | 21.60 | 23.94 | 23.94 | 462,800 |
Dec 12, 2023 | 22.35 | 22.54 | 21.60 | 22.21 | 22.21 | 305,000 |
Dec 11, 2023 | 22.75 | 22.98 | 22.42 | 22.52 | 22.52 | 334,000 |
Dec 08, 2023 | 22.54 | 23.19 | 22.34 | 22.63 | 22.63 | 255,200 |
Dec 07, 2023 | 22.58 | 23.44 | 22.58 | 22.69 | 22.69 | 372,300 |
Dec 06, 2023 | 21.76 | 23.12 | 21.76 | 22.49 | 22.49 | 740,000 |
Dec 05, 2023 | 23.70 | 23.70 | 21.56 | 21.60 | 21.60 | 507,600 |
Dec 04, 2023 | 23.41 | 24.47 | 23.25 | 23.59 | 23.59 | 508,500 |
Dec 01, 2023 | 23.00 | 24.25 | 22.60 | 23.37 | 23.37 | 770,300 |
Nov 30, 2023 | 22.72 | 23.15 | 22.04 | 22.75 | 22.75 | 723,200 |
Nov 29, 2023 | 20.74 | 22.68 | 20.50 | 22.62 | 22.62 | 965,700 |
Nov 28, 2023 | 20.24 | 20.42 | 19.75 | 20.32 | 20.32 | 560,100 |
Nov 27, 2023 | 20.07 | 20.57 | 19.89 | 20.43 | 20.43 | 798,100 |
Nov 24, 2023 | 20.00 | 20.58 | 19.62 | 20.15 | 20.15 | 346,900 |
Nov 22, 2023 | 19.57 | 20.31 | 19.35 | 20.27 | 20.27 | 1,017,300 |
Nov 21, 2023 | 19.06 | 19.85 | 19.01 | 19.32 | 19.32 | 1,059,200 |
Nov 20, 2023 | 18.01 | 19.35 | 16.46 | 19.33 | 19.33 | 2,964,000 |
Nov 17, 2023 | 21.44 | 21.74 | 19.02 | 19.11 | 19.11 | 2,897,200 |
Nov 16, 2023 | 23.20 | 23.45 | 20.19 | 21.45 | 21.45 | 3,784,500 |
Nov 15, 2023 | 27.17 | 28.92 | 26.49 | 28.56 | 28.56 | 773,900 |
Nov 14, 2023 | 25.50 | 27.58 | 25.40 | 26.82 | 26.82 | 620,100 |
Nov 13, 2023 | 23.89 | 24.92 | 23.66 | 24.52 | 24.52 | 377,600 |
Nov 10, 2023 | 24.16 | 24.35 | 23.30 | 24.35 | 24.35 | 708,300 |
Nov 09, 2023 | 25.49 | 25.49 | 24.20 | 24.28 | 24.28 | 375,900 |
Nov 08, 2023 | 25.80 | 25.91 | 25.17 | 25.31 | 25.31 | 308,300 |
Nov 07, 2023 | 26.08 | 26.63 | 25.54 | 25.80 | 25.80 | 355,100 |
Nov 06, 2023 | 27.05 | 27.24 | 25.20 | 26.13 | 26.13 | 799,400 |
Nov 03, 2023 | 26.87 | 27.88 | 26.55 | 27.79 | 27.79 | 471,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |