Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.61 | 14.82 | 14.50 | 14.74 | 14.74 | 1,080,000 |
Apr 25, 2024 | 14.24 | 14.83 | 14.17 | 14.73 | 14.73 | 1,848,503 |
Apr 24, 2024 | 14.29 | 14.55 | 14.17 | 14.24 | 14.24 | 1,499,053 |
Apr 23, 2024 | 14.03 | 14.53 | 13.88 | 14.34 | 14.34 | 1,884,210 |
Apr 22, 2024 | 14.00 | 14.24 | 13.45 | 13.96 | 13.96 | 2,217,900 |
Apr 19, 2024 | 13.59 | 13.95 | 13.41 | 13.76 | 13.76 | 1,427,440 |
Apr 18, 2024 | 13.72 | 13.95 | 13.47 | 13.75 | 13.75 | 1,757,990 |
Apr 17, 2024 | 12.89 | 13.92 | 12.86 | 13.86 | 13.86 | 2,339,565 |
Apr 16, 2024 | 14.05 | 14.10 | 12.89 | 12.89 | 12.89 | 2,808,270 |
Apr 15, 2024 | 15.68 | 16.00 | 14.32 | 14.32 | 14.32 | 3,866,000 |
Apr 12, 2024 | 15.20 | 16.48 | 15.20 | 15.91 | 15.91 | 3,441,464 |
Apr 11, 2024 | 15.68 | 15.78 | 15.22 | 15.30 | 15.30 | 2,322,562 |
Apr 10, 2024 | 15.70 | 16.23 | 15.57 | 15.71 | 15.71 | 2,555,021 |
Apr 09, 2024 | 15.91 | 16.10 | 15.81 | 16.03 | 16.03 | 2,532,430 |
Apr 08, 2024 | 16.53 | 16.53 | 15.80 | 15.89 | 15.89 | 3,202,552 |
Apr 03, 2024 | 16.20 | 16.47 | 15.76 | 16.43 | 16.43 | 3,834,759 |
Apr 02, 2024 | 16.13 | 16.26 | 15.89 | 16.20 | 16.20 | 4,324,069 |
Apr 01, 2024 | 16.38 | 16.45 | 15.92 | 16.38 | 16.38 | 7,345,508 |
Mar 29, 2024 | 15.46 | 16.84 | 15.31 | 16.38 | 16.38 | 6,923,579 |
Mar 28, 2024 | 15.43 | 15.80 | 15.07 | 15.31 | 15.31 | 5,521,362 |
Mar 27, 2024 | 17.48 | 17.60 | 15.19 | 15.19 | 15.19 | 8,266,370 |
Mar 26, 2024 | 14.70 | 16.28 | 14.70 | 16.28 | 16.28 | 3,917,140 |
Mar 25, 2024 | 15.15 | 15.19 | 14.80 | 14.80 | 14.80 | 1,378,000 |
Mar 22, 2024 | 15.60 | 15.80 | 15.02 | 15.15 | 15.15 | 1,643,300 |
Mar 21, 2024 | 15.34 | 15.60 | 15.20 | 15.57 | 15.57 | 1,779,170 |
Mar 20, 2024 | 15.22 | 15.34 | 15.08 | 15.28 | 15.28 | 1,188,960 |
Mar 19, 2024 | 15.14 | 15.29 | 15.08 | 15.21 | 15.21 | 1,272,700 |
Mar 18, 2024 | 14.96 | 15.16 | 14.91 | 15.11 | 15.11 | 1,503,550 |
Mar 15, 2024 | 14.65 | 14.92 | 14.65 | 14.90 | 14.90 | 1,189,500 |
Mar 14, 2024 | 14.66 | 15.19 | 14.58 | 14.88 | 14.88 | 1,547,590 |
Mar 13, 2024 | 14.62 | 14.83 | 14.55 | 14.80 | 14.80 | 1,312,700 |
Mar 12, 2024 | 14.33 | 14.66 | 14.17 | 14.60 | 14.60 | 1,480,720 |
Mar 11, 2024 | 13.90 | 14.20 | 13.89 | 14.20 | 14.20 | 1,040,160 |
Mar 08, 2024 | 13.93 | 14.13 | 13.80 | 13.92 | 13.92 | 790,350 |
Mar 07, 2024 | 14.16 | 14.26 | 13.89 | 13.91 | 13.91 | 938,890 |
Mar 06, 2024 | 13.82 | 14.20 | 13.75 | 14.10 | 14.10 | 986,760 |
Mar 05, 2024 | 14.39 | 14.40 | 13.86 | 13.94 | 13.94 | 1,415,100 |
Mar 04, 2024 | 14.14 | 14.40 | 13.87 | 14.39 | 14.39 | 2,039,470 |
Mar 01, 2024 | 13.95 | 14.27 | 13.90 | 14.17 | 14.17 | 1,937,600 |
Feb 29, 2024 | 13.59 | 13.97 | 13.19 | 13.95 | 13.95 | 2,868,300 |
Feb 28, 2024 | 15.09 | 15.41 | 13.51 | 13.59 | 13.59 | 3,306,760 |
Feb 27, 2024 | 14.46 | 15.06 | 14.39 | 14.94 | 14.94 | 1,897,330 |
Feb 26, 2024 | 14.30 | 15.31 | 14.11 | 14.49 | 14.49 | 4,173,610 |
Feb 23, 2024 | 13.50 | 14.10 | 13.49 | 14.03 | 14.03 | 2,168,330 |
Feb 22, 2024 | 13.15 | 13.43 | 13.14 | 13.39 | 13.39 | 1,930,400 |
Feb 21, 2024 | 12.81 | 13.44 | 12.61 | 13.15 | 13.15 | 2,489,125 |
Feb 20, 2024 | 12.61 | 12.98 | 12.40 | 12.85 | 12.85 | 1,925,739 |
Feb 19, 2024 | 12.00 | 12.70 | 12.00 | 12.62 | 12.62 | 3,240,592 |
Feb 08, 2024 | 10.90 | 11.99 | 10.21 | 11.90 | 11.90 | 3,667,302 |
Feb 07, 2024 | 12.00 | 12.00 | 10.85 | 11.00 | 11.00 | 4,149,371 |
Feb 06, 2024 | 11.99 | 12.50 | 11.54 | 11.81 | 11.81 | 3,565,880 |
Feb 05, 2024 | 13.86 | 14.17 | 12.82 | 12.82 | 12.82 | 1,546,830 |
Feb 02, 2024 | 15.30 | 16.00 | 13.77 | 14.24 | 14.24 | 2,316,410 |
Feb 01, 2024 | 15.31 | 15.66 | 14.92 | 15.30 | 15.30 | 2,100,900 |
Jan 31, 2024 | 16.31 | 16.60 | 15.25 | 15.34 | 15.34 | 2,169,080 |
Jan 30, 2024 | 17.06 | 17.29 | 16.51 | 16.60 | 16.60 | 1,723,200 |
Jan 29, 2024 | 17.95 | 18.00 | 17.29 | 17.32 | 17.32 | 2,001,290 |
Jan 26, 2024 | 17.65 | 18.31 | 17.60 | 17.90 | 17.90 | 2,516,380 |
Jan 25, 2024 | 17.24 | 17.75 | 17.06 | 17.74 | 17.74 | 2,830,430 |
Jan 24, 2024 | 17.36 | 17.78 | 16.66 | 17.34 | 17.34 | 3,234,720 |
Jan 23, 2024 | 17.73 | 17.80 | 16.95 | 17.36 | 17.36 | 3,906,690 |
Jan 22, 2024 | 18.51 | 19.65 | 17.82 | 18.00 | 18.00 | 5,850,640 |
Jan 19, 2024 | 19.76 | 19.87 | 18.47 | 18.50 | 18.50 | 5,339,390 |
Jan 18, 2024 | 20.00 | 20.00 | 19.04 | 19.60 | 19.60 | 7,038,962 |
Jan 17, 2024 | 21.45 | 21.45 | 20.21 | 20.38 | 20.38 | 9,808,743 |
Jan 16, 2024 | 22.18 | 23.57 | 21.32 | 21.78 | 21.78 | 12,514,105 |
Jan 15, 2024 | 19.48 | 21.43 | 19.48 | 21.43 | 21.43 | 2,962,220 |
Jan 12, 2024 | 19.53 | 19.87 | 19.41 | 19.48 | 19.48 | 590,700 |
Jan 11, 2024 | 19.38 | 19.58 | 19.19 | 19.52 | 19.52 | 594,800 |
Jan 10, 2024 | 19.40 | 19.65 | 19.06 | 19.39 | 19.39 | 680,500 |
Jan 09, 2024 | 19.41 | 19.63 | 19.33 | 19.46 | 19.46 | 668,400 |
Jan 08, 2024 | 19.80 | 19.89 | 19.14 | 19.44 | 19.44 | 688,800 |
Jan 05, 2024 | 20.16 | 20.30 | 19.73 | 19.85 | 19.85 | 548,870 |
Jan 04, 2024 | 20.00 | 20.33 | 19.95 | 20.11 | 20.11 | 765,930 |
Jan 03, 2024 | 20.16 | 20.20 | 19.80 | 20.10 | 20.10 | 602,190 |
Jan 02, 2024 | 19.76 | 20.28 | 19.67 | 20.14 | 20.14 | 1,222,768 |
Dec 29, 2023 | 19.55 | 19.76 | 19.44 | 19.65 | 19.65 | 824,198 |
Dec 28, 2023 | 18.89 | 19.63 | 18.73 | 19.55 | 19.55 | 838,360 |
Dec 27, 2023 | 18.91 | 19.13 | 18.80 | 18.88 | 18.88 | 735,138 |
Dec 26, 2023 | 19.07 | 19.24 | 18.80 | 18.88 | 18.88 | 567,040 |
Dec 25, 2023 | 19.20 | 19.33 | 18.87 | 19.07 | 19.07 | 834,400 |
Dec 22, 2023 | 19.55 | 19.68 | 19.07 | 19.28 | 19.28 | 860,700 |
Dec 21, 2023 | 19.16 | 19.60 | 18.99 | 19.55 | 19.55 | 708,690 |
Dec 20, 2023 | 19.46 | 19.86 | 19.13 | 19.35 | 19.35 | 821,300 |
Dec 19, 2023 | 19.12 | 19.68 | 18.95 | 19.44 | 19.44 | 815,990 |
Dec 18, 2023 | 19.49 | 19.69 | 19.27 | 19.38 | 19.38 | 553,500 |
Dec 15, 2023 | 19.71 | 19.75 | 19.40 | 19.46 | 19.46 | 434,600 |
Dec 14, 2023 | 19.63 | 19.85 | 19.56 | 19.61 | 19.61 | 436,000 |
Dec 13, 2023 | 19.67 | 19.86 | 19.49 | 19.72 | 19.72 | 525,200 |
Dec 12, 2023 | 19.68 | 19.81 | 19.42 | 19.68 | 19.68 | 386,770 |
Dec 11, 2023 | 19.31 | 19.73 | 19.27 | 19.69 | 19.69 | 811,980 |
Dec 08, 2023 | 19.85 | 19.91 | 19.40 | 19.41 | 19.41 | 557,200 |
Dec 07, 2023 | 19.90 | 19.99 | 19.71 | 19.81 | 19.81 | 572,190 |
Dec 06, 2023 | 19.82 | 20.20 | 19.62 | 19.93 | 19.93 | 598,460 |
Dec 05, 2023 | 20.02 | 20.10 | 19.70 | 19.73 | 19.73 | 540,140 |
Dec 04, 2023 | 19.85 | 20.23 | 19.84 | 19.92 | 19.92 | 738,240 |
Dec 01, 2023 | 19.98 | 20.06 | 19.68 | 19.82 | 19.82 | 903,970 |
Nov 30, 2023 | 20.25 | 20.29 | 19.75 | 19.96 | 19.96 | 880,360 |
Nov 29, 2023 | 20.27 | 20.46 | 20.21 | 20.25 | 20.25 | 588,810 |
Nov 28, 2023 | 20.11 | 20.33 | 20.04 | 20.27 | 20.27 | 559,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |