Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.60 | 8.80 | 8.47 | 8.64 | 8.64 | 220,526 |
Mar 27, 2024 | 7.92 | 8.65 | 7.86 | 8.59 | 8.59 | 1,746,500 |
Mar 26, 2024 | 8.00 | 8.26 | 7.82 | 7.82 | 7.82 | 1,257,900 |
Mar 25, 2024 | 8.17 | 8.29 | 7.90 | 7.95 | 7.95 | 1,384,600 |
Mar 22, 2024 | 8.34 | 8.35 | 7.97 | 8.19 | 8.19 | 1,989,900 |
Mar 21, 2024 | 8.67 | 8.92 | 8.37 | 8.40 | 8.40 | 2,529,200 |
Mar 20, 2024 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | 1,862,200 |
Mar 19, 2024 | 9.12 | 9.26 | 8.79 | 8.83 | 8.83 | 1,943,400 |
Mar 18, 2024 | 9.96 | 9.97 | 9.11 | 9.21 | 9.21 | 2,313,300 |
Mar 15, 2024 | 9.20 | 10.04 | 9.20 | 9.99 | 9.99 | 7,401,500 |
Mar 14, 2024 | 9.73 | 9.73 | 9.19 | 9.34 | 9.34 | 2,273,800 |
Mar 13, 2024 | 9.82 | 10.27 | 9.66 | 9.79 | 9.79 | 1,670,500 |
Mar 12, 2024 | 10.69 | 10.69 | 9.86 | 9.86 | 9.86 | 2,812,400 |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 10.70 | 1,866,700 |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 10.42 | 1,377,000 |
Mar 07, 2024 | 10.29 | 10.44 | 10.07 | 10.39 | 10.39 | 1,264,000 |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 10.29 | 1,485,800 |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | 1,701,800 |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 10.75 | 2,983,700 |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 11.20 | 1,785,600 |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 11.41 | 2,708,900 |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 11.29 | 2,707,700 |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 11.78 | 7,428,600 |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 12.13 | 2,785,300 |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 11.63 | 2,050,300 |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 11.97 | 1,479,300 |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 12.05 | 1,124,400 |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 12.30 | 1,586,300 |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 12.35 | 1,450,300 |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 12.42 | 1,583,200 |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 12.55 | 1,228,800 |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 12.59 | 2,212,200 |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 13.87 | 1,365,700 |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 13.65 | 2,117,000 |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 13.16 | 2,223,000 |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 12.19 | 1,733,200 |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 12.47 | 2,650,000 |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 12.04 | 3,723,400 |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 13.01 | 2,960,200 |
Feb 01, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 13.64 | 3,154,100 |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 13.60 | 3,972,200 |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 14.25 | 4,982,900 |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 15.50 | 18,321,000 |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 16.99 | 1,329,100 |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 17.58 | 2,813,800 |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 17.61 | 2,969,700 |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 18.48 | 6,681,200 |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 17.38 | 5,455,200 |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 17.26 | 25,693,500 |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 23.62 | 6,580,500 |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 27.54 | 1,798,600 |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 30.21 | 1,197,900 |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 29.98 | 769,400 |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 31.05 | 2,941,700 |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 29.75 | 4,948,400 |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 37.08 | 642,400 |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 37.76 | 213,800 |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 37.52 | 305,500 |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 38.33 | 270,700 |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 38.50 | 234,100 |
Jan 02, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 38.54 | 235,600 |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 38.70 | 254,100 |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 38.56 | 151,500 |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 38.78 | 196,500 |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 38.37 | 237,000 |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 39.06 | 187,900 |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 38.57 | 269,900 |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 38.27 | 493,400 |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 38.50 | 500,800 |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 37.18 | 580,700 |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 37.66 | 994,200 |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 37.94 | 680,500 |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 38.65 | 525,800 |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 38.72 | 340,800 |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 38.63 | 597,800 |
Dec 08, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 39.70 | 611,800 |
Dec 07, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 38.69 | 594,700 |
Dec 06, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 38.22 | 442,300 |
Dec 05, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 37.93 | 707,000 |
Dec 04, 2023 | 37.18 | 37.50 | 36.03 | 36.85 | 36.85 | 714,000 |
Dec 01, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 36.78 | 603,400 |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 36.11 | 693,600 |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 36.24 | 1,289,700 |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 35.48 | 1,782,400 |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 34.35 | 8,061,100 |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 41.48 | 7,325,300 |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.83 | 29.83 | 153,200 |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 29.52 | 148,800 |
Nov 20, 2023 | 30.48 | 31.25 | 30.15 | 30.52 | 30.52 | 308,100 |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 30.48 | 203,300 |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 30.48 | 144,200 |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 30.99 | 461,600 |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 30.01 | 314,300 |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 28.49 | 214,900 |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 28.60 | 446,800 |
Nov 09, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 29.12 | 425,300 |
Nov 08, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 30.16 | 678,800 |
Nov 07, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 31.51 | 248,900 |
Nov 06, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 32.06 | 274,000 |
Nov 03, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 32.37 | 184,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |