Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.06 | 17.27 | 16.91 | 16.94 | 16.94 | 90,300 |
Apr 23, 2024 | 17.56 | 18.21 | 17.18 | 17.24 | 17.24 | 90,600 |
Apr 22, 2024 | 17.17 | 17.67 | 16.96 | 17.54 | 17.54 | 405,100 |
Apr 19, 2024 | 16.22 | 17.26 | 16.17 | 17.24 | 17.24 | 232,600 |
Apr 18, 2024 | 16.99 | 16.99 | 16.31 | 16.39 | 16.39 | 200,000 |
Apr 17, 2024 | 17.16 | 17.40 | 16.83 | 17.01 | 17.01 | 118,100 |
Apr 16, 2024 | 17.93 | 18.00 | 17.19 | 17.23 | 17.23 | 73,900 |
Apr 15, 2024 | 18.20 | 18.44 | 17.83 | 18.09 | 18.09 | 107,800 |
Apr 12, 2024 | 19.60 | 19.60 | 18.16 | 18.31 | 18.31 | 240,700 |
Apr 11, 2024 | 19.37 | 19.80 | 19.31 | 19.69 | 19.69 | 66,300 |
Apr 10, 2024 | 19.39 | 19.87 | 19.21 | 19.38 | 19.38 | 138,600 |
Apr 09, 2024 | 19.73 | 20.15 | 19.57 | 19.90 | 19.90 | 169,600 |
Apr 08, 2024 | 20.00 | 20.00 | 19.06 | 19.60 | 19.60 | 147,300 |
Apr 05, 2024 | 19.67 | 20.11 | 19.62 | 19.97 | 19.97 | 86,500 |
Apr 04, 2024 | 20.40 | 20.89 | 19.80 | 19.90 | 19.90 | 245,200 |
Apr 03, 2024 | 19.49 | 20.57 | 19.43 | 20.00 | 20.00 | 322,700 |
Apr 02, 2024 | 20.49 | 20.68 | 19.59 | 19.64 | 19.64 | 652,200 |
Apr 01, 2024 | 21.83 | 22.04 | 20.42 | 20.78 | 20.78 | 230,300 |
Mar 28, 2024 | 18.00 | 22.19 | 17.67 | 21.60 | 21.60 | 606,300 |
Mar 27, 2024 | 17.70 | 18.20 | 17.25 | 18.16 | 18.16 | 196,400 |
Mar 26, 2024 | 17.81 | 18.20 | 17.48 | 17.52 | 17.52 | 180,200 |
Mar 25, 2024 | 17.93 | 18.71 | 17.77 | 17.80 | 17.80 | 83,800 |
Mar 22, 2024 | 17.48 | 17.84 | 17.38 | 17.78 | 17.78 | 88,700 |
Mar 21, 2024 | 17.87 | 18.10 | 17.49 | 17.62 | 17.62 | 326,100 |
Mar 20, 2024 | 18.00 | 18.29 | 17.35 | 17.79 | 17.79 | 640,900 |
Mar 19, 2024 | 17.84 | 18.09 | 17.66 | 18.00 | 18.00 | 64,200 |
Mar 18, 2024 | 17.85 | 18.00 | 17.54 | 17.83 | 17.83 | 287,600 |
Mar 15, 2024 | 17.68 | 18.06 | 17.31 | 17.75 | 17.75 | 268,900 |
Mar 14, 2024 | 18.05 | 18.05 | 17.40 | 17.81 | 17.81 | 515,900 |
Mar 13, 2024 | 17.82 | 18.37 | 17.69 | 17.96 | 17.96 | 498,900 |
Mar 12, 2024 | 17.75 | 18.18 | 17.56 | 17.85 | 17.85 | 1,036,400 |
Mar 11, 2024 | 18.57 | 18.57 | 17.81 | 17.90 | 17.90 | 638,400 |
Mar 08, 2024 | 18.16 | 18.95 | 18.13 | 18.56 | 18.56 | 187,000 |
Mar 07, 2024 | 18.38 | 18.67 | 17.72 | 17.94 | 17.94 | 126,000 |
Mar 06, 2024 | 18.41 | 18.41 | 17.92 | 18.19 | 18.19 | 60,400 |
Mar 05, 2024 | 18.44 | 18.93 | 18.09 | 18.20 | 18.20 | 93,400 |
Mar 04, 2024 | 17.70 | 18.55 | 17.25 | 18.49 | 18.49 | 309,800 |
Mar 01, 2024 | 15.46 | 17.45 | 15.46 | 17.43 | 17.43 | 392,400 |
Feb 29, 2024 | 16.02 | 16.17 | 15.10 | 15.56 | 15.56 | 343,800 |
Feb 28, 2024 | 15.96 | 16.28 | 15.67 | 15.74 | 15.74 | 149,300 |
Feb 27, 2024 | 15.55 | 16.02 | 15.28 | 15.97 | 15.97 | 91,200 |
Feb 26, 2024 | 15.42 | 15.59 | 15.12 | 15.35 | 15.35 | 228,200 |
Feb 23, 2024 | 15.05 | 15.57 | 15.05 | 15.34 | 15.34 | 136,300 |
Feb 22, 2024 | 14.98 | 15.85 | 14.73 | 15.00 | 15.00 | 185,300 |
Feb 21, 2024 | 14.15 | 14.41 | 13.74 | 14.35 | 14.35 | 87,300 |
Feb 20, 2024 | 15.08 | 15.39 | 14.14 | 14.40 | 14.40 | 138,100 |
Feb 16, 2024 | 15.88 | 16.21 | 15.01 | 15.24 | 15.24 | 157,300 |
Feb 15, 2024 | 15.72 | 16.02 | 15.32 | 15.87 | 15.87 | 123,000 |
Feb 14, 2024 | 15.10 | 15.60 | 15.10 | 15.46 | 15.46 | 87,700 |
Feb 13, 2024 | 15.67 | 15.90 | 15.00 | 15.03 | 15.03 | 89,700 |
Feb 12, 2024 | 15.15 | 16.12 | 15.04 | 15.97 | 15.97 | 352,000 |
Feb 09, 2024 | 14.37 | 15.08 | 14.33 | 15.00 | 15.00 | 69,800 |
Feb 08, 2024 | 14.83 | 14.83 | 14.36 | 14.47 | 14.47 | 99,500 |
Feb 07, 2024 | 15.70 | 15.72 | 14.52 | 14.62 | 14.62 | 53,600 |
Feb 06, 2024 | 15.48 | 16.11 | 15.48 | 15.72 | 15.72 | 78,400 |
Feb 05, 2024 | 15.44 | 15.72 | 15.43 | 15.52 | 15.52 | 53,200 |
Feb 02, 2024 | 15.11 | 15.89 | 15.03 | 15.47 | 15.47 | 91,400 |
Feb 01, 2024 | 15.16 | 15.89 | 15.04 | 15.23 | 15.23 | 90,700 |
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 15.10 | 236,600 |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 15.21 | 35,100 |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 15.03 | 151,800 |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 14.73 | 298,900 |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 14.64 | 56,800 |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 14.44 | 237,500 |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 15.24 | 125,700 |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 14.76 | 201,100 |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 14.76 | 49,000 |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 14.75 | 52,100 |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 14.67 | 58,700 |
Jan 16, 2024 | 14.22 | 14.92 | 14.22 | 14.50 | 14.50 | 186,500 |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 14.37 | 39,300 |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 14.41 | 1,935,700 |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 14.59 | 32,100 |
Jan 09, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 14.58 | 62,000 |
Jan 08, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 14.11 | 30,000 |
Jan 05, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 13.74 | 52,200 |
Jan 04, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 14.04 | 72,900 |
Jan 03, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 14.11 | 71,700 |
Jan 02, 2024 | 14.48 | 14.94 | 14.36 | 14.78 | 14.78 | 71,700 |
Dec 29, 2023 | 14.55 | 14.72 | 14.04 | 14.57 | 14.57 | 312,000 |
Dec 28, 2023 | 14.78 | 14.98 | 14.51 | 14.61 | 14.61 | 118,000 |
Dec 27, 2023 | 14.94 | 15.09 | 14.84 | 14.90 | 14.90 | 114,000 |
Dec 26, 2023 | 14.92 | 15.19 | 14.76 | 15.00 | 15.00 | 112,200 |
Dec 22, 2023 | 14.75 | 15.26 | 14.50 | 14.98 | 14.98 | 206,500 |
Dec 21, 2023 | 14.60 | 14.64 | 14.27 | 14.64 | 14.64 | 89,100 |
Dec 20, 2023 | 14.37 | 14.70 | 14.30 | 14.42 | 14.42 | 85,300 |
Dec 19, 2023 | 14.69 | 14.69 | 14.26 | 14.50 | 14.50 | 59,400 |
Dec 18, 2023 | 14.76 | 14.89 | 14.28 | 14.56 | 14.56 | 102,700 |
Dec 15, 2023 | 14.75 | 14.85 | 14.40 | 14.75 | 14.75 | 181,700 |
Dec 14, 2023 | 14.98 | 15.00 | 14.60 | 14.80 | 14.80 | 171,200 |
Dec 13, 2023 | 14.28 | 14.91 | 14.28 | 14.80 | 14.80 | 128,000 |
Dec 12, 2023 | 14.28 | 14.78 | 14.03 | 14.40 | 14.40 | 38,500 |
Dec 11, 2023 | 14.91 | 14.91 | 14.08 | 14.36 | 14.36 | 99,300 |
Dec 08, 2023 | 15.62 | 15.62 | 14.72 | 14.78 | 14.78 | 115,400 |
Dec 07, 2023 | 15.00 | 15.21 | 14.72 | 14.83 | 14.83 | 145,500 |
Dec 06, 2023 | 15.07 | 15.22 | 14.63 | 14.99 | 14.99 | 53,800 |
Dec 05, 2023 | 15.13 | 15.52 | 14.85 | 15.00 | 15.00 | 39,300 |
Dec 04, 2023 | 14.88 | 15.11 | 14.58 | 15.02 | 15.02 | 45,700 |
Dec 01, 2023 | 14.58 | 15.10 | 14.44 | 14.88 | 14.88 | 1,084,300 |
Nov 30, 2023 | 14.88 | 14.96 | 14.12 | 14.67 | 14.67 | 40,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |