Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 18.06 | 18.21 | 17.81 | 17.98 | 17.98 | 1,181,700 |
Apr 26, 2024 | 17.75 | 18.13 | 17.53 | 17.97 | 17.97 | 1,368,200 |
Apr 25, 2024 | 17.24 | 17.74 | 16.93 | 17.61 | 17.61 | 1,084,600 |
Apr 24, 2024 | 17.55 | 17.83 | 17.25 | 17.39 | 17.39 | 1,186,100 |
Apr 23, 2024 | 17.25 | 17.87 | 16.76 | 17.55 | 17.55 | 1,453,100 |
Apr 22, 2024 | 17.72 | 18.26 | 17.22 | 17.99 | 17.99 | 1,227,800 |
Apr 19, 2024 | 17.40 | 18.09 | 17.10 | 17.89 | 17.89 | 1,650,700 |
Apr 18, 2024 | 17.67 | 17.83 | 17.02 | 17.42 | 17.42 | 1,252,500 |
Apr 17, 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 17.51 | 2,023,700 |
Apr 16, 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 17.50 | 1,700,900 |
Apr 15, 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 17.75 | 2,518,900 |
Apr 12, 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 16.48 | 1,527,600 |
Apr 11, 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 16.73 | 870,100 |
Apr 10, 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 16.74 | 1,353,100 |
Apr 09, 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 17.02 | 1,302,500 |
Apr 08, 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 17.09 | 1,523,300 |
Apr 05, 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 16.70 | 1,154,800 |
Apr 04, 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 16.11 | 2,308,400 |
Apr 03, 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 16.78 | 1,991,200 |
Apr 02, 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 16.23 | 2,374,300 |
Apr 01, 2024 | 15.60 | 15.60 | 14.92 | 15.53 | 15.53 | 1,620,300 |
Mar 28, 2024 | 14.77 | 15.60 | 14.77 | 15.39 | 15.39 | 2,224,600 |
Mar 27, 2024 | 14.06 | 14.87 | 14.04 | 14.78 | 14.78 | 1,793,700 |
Mar 26, 2024 | 13.96 | 14.21 | 13.73 | 14.01 | 14.01 | 1,336,600 |
Mar 25, 2024 | 13.47 | 14.55 | 13.43 | 13.88 | 13.88 | 2,152,400 |
Mar 22, 2024 | 12.50 | 13.36 | 12.50 | 13.22 | 13.22 | 1,429,900 |
Mar 21, 2024 | 12.85 | 12.96 | 12.55 | 12.66 | 12.66 | 1,276,700 |
Mar 20, 2024 | 11.72 | 12.75 | 11.72 | 12.67 | 12.67 | 1,506,300 |
Mar 19, 2024 | 12.07 | 12.12 | 11.56 | 11.73 | 11.73 | 1,210,400 |
Mar 18, 2024 | 12.15 | 12.46 | 12.07 | 12.27 | 12.27 | 1,327,500 |
Mar 15, 2024 | 11.80 | 12.40 | 11.80 | 12.06 | 12.06 | 2,980,500 |
Mar 14, 2024 | 11.58 | 11.83 | 11.35 | 11.79 | 11.79 | 1,174,800 |
Mar 13, 2024 | 11.43 | 11.96 | 11.40 | 11.66 | 11.66 | 1,180,000 |
Mar 12, 2024 | 11.55 | 11.60 | 11.12 | 11.26 | 11.26 | 769,100 |
Mar 11, 2024 | 11.30 | 11.53 | 11.24 | 11.47 | 11.47 | 755,500 |
Mar 08, 2024 | 11.55 | 11.78 | 11.21 | 11.46 | 11.46 | 955,700 |
Mar 07, 2024 | 11.06 | 11.73 | 11.04 | 11.38 | 11.38 | 1,363,600 |
Mar 06, 2024 | 10.57 | 11.14 | 10.40 | 10.87 | 10.87 | 1,298,400 |
Mar 05, 2024 | 10.32 | 10.33 | 10.06 | 10.29 | 10.29 | 1,068,800 |
Mar 04, 2024 | 10.57 | 10.79 | 10.40 | 10.53 | 10.53 | 1,018,700 |
Mar 01, 2024 | 10.65 | 10.74 | 10.37 | 10.60 | 10.60 | 892,100 |
Feb 29, 2024 | 10.33 | 10.57 | 10.30 | 10.47 | 10.47 | 1,015,500 |
Feb 28, 2024 | 10.02 | 10.43 | 10.02 | 10.08 | 10.08 | 975,200 |
Feb 27, 2024 | 10.24 | 10.55 | 9.86 | 10.30 | 10.30 | 1,402,200 |
Feb 26, 2024 | 9.88 | 10.05 | 9.65 | 10.02 | 10.02 | 1,732,300 |
Feb 23, 2024 | 10.15 | 10.24 | 9.99 | 10.02 | 10.02 | 1,455,900 |
Feb 22, 2024 | 11.00 | 11.00 | 9.85 | 10.25 | 10.25 | 2,652,100 |
Feb 21, 2024 | 10.33 | 10.62 | 10.30 | 10.60 | 10.60 | 1,287,200 |
Feb 20, 2024 | 10.33 | 10.43 | 10.12 | 10.21 | 10.21 | 1,110,000 |
Feb 16, 2024 | 10.67 | 10.90 | 10.54 | 10.65 | 10.65 | 776,900 |
Feb 15, 2024 | 10.65 | 10.86 | 10.49 | 10.68 | 10.68 | 1,143,000 |
Feb 14, 2024 | 10.25 | 10.48 | 10.05 | 10.45 | 10.45 | 1,488,700 |
Feb 13, 2024 | 10.28 | 10.31 | 9.90 | 9.97 | 9.97 | 1,969,500 |
Feb 12, 2024 | 10.56 | 10.96 | 10.56 | 10.85 | 10.85 | 912,100 |
Feb 09, 2024 | 10.62 | 10.65 | 10.33 | 10.42 | 10.42 | 974,100 |
Feb 08, 2024 | 10.42 | 10.68 | 10.28 | 10.59 | 10.59 | 1,420,000 |
Feb 07, 2024 | 10.59 | 10.61 | 10.13 | 10.37 | 10.37 | 1,294,300 |
Feb 06, 2024 | 10.50 | 10.67 | 10.37 | 10.61 | 10.61 | 860,700 |
Feb 05, 2024 | 10.61 | 10.68 | 10.05 | 10.34 | 10.34 | 1,348,100 |
Feb 02, 2024 | 11.00 | 11.02 | 10.49 | 10.92 | 10.92 | 1,545,500 |
Feb 01, 2024 | 11.27 | 11.40 | 10.94 | 11.25 | 11.25 | 1,019,100 |
Jan 31, 2024 | 11.51 | 11.79 | 11.14 | 11.15 | 11.15 | 1,252,100 |
Jan 30, 2024 | 12.06 | 12.06 | 11.34 | 11.54 | 11.54 | 898,400 |
Jan 29, 2024 | 11.60 | 11.99 | 11.37 | 11.97 | 11.97 | 859,500 |
Jan 26, 2024 | 11.44 | 11.67 | 11.32 | 11.58 | 11.58 | 1,034,200 |
Jan 25, 2024 | 11.26 | 11.44 | 10.98 | 11.12 | 11.12 | 1,176,200 |
Jan 24, 2024 | 11.68 | 11.75 | 11.08 | 11.16 | 11.16 | 1,754,600 |
Jan 23, 2024 | 10.64 | 11.33 | 10.64 | 11.27 | 11.27 | 2,305,100 |
Jan 22, 2024 | 10.19 | 10.39 | 10.02 | 10.21 | 10.21 | 1,526,400 |
Jan 19, 2024 | 10.36 | 10.37 | 10.02 | 10.27 | 10.27 | 1,221,900 |
Jan 18, 2024 | 10.57 | 10.67 | 10.22 | 10.23 | 10.23 | 1,152,700 |
Jan 17, 2024 | 10.25 | 10.58 | 10.18 | 10.50 | 10.50 | 1,061,500 |
Jan 16, 2024 | 10.79 | 10.88 | 10.43 | 10.53 | 10.53 | 1,505,400 |
Jan 12, 2024 | 11.59 | 11.74 | 10.83 | 10.89 | 10.89 | 1,153,200 |
Jan 11, 2024 | 11.38 | 11.44 | 11.11 | 11.34 | 11.34 | 1,212,700 |
Jan 10, 2024 | 11.64 | 11.78 | 11.22 | 11.36 | 11.36 | 1,603,200 |
Jan 09, 2024 | 11.40 | 12.57 | 11.18 | 11.69 | 11.69 | 3,992,000 |
Jan 08, 2024 | 10.88 | 10.88 | 10.55 | 10.65 | 10.65 | 1,597,800 |
Jan 05, 2024 | 10.73 | 11.13 | 10.58 | 10.95 | 10.95 | 971,500 |
Jan 04, 2024 | 10.72 | 11.19 | 10.67 | 10.91 | 10.91 | 2,059,500 |
Jan 03, 2024 | 11.50 | 11.53 | 10.72 | 10.76 | 10.76 | 2,380,800 |
Jan 02, 2024 | 11.89 | 12.28 | 11.71 | 11.92 | 11.92 | 1,780,100 |
Dec 29, 2023 | 12.51 | 12.51 | 12.08 | 12.14 | 12.14 | 1,630,100 |
Dec 28, 2023 | 12.32 | 12.74 | 12.17 | 12.67 | 12.67 | 1,989,800 |
Dec 27, 2023 | 12.66 | 12.81 | 12.42 | 12.59 | 12.59 | 1,602,900 |
Dec 26, 2023 | 12.82 | 12.82 | 12.36 | 12.51 | 12.51 | 1,108,300 |
Dec 22, 2023 | 12.52 | 13.17 | 12.35 | 12.65 | 12.65 | 2,292,700 |
Dec 21, 2023 | 11.82 | 12.27 | 11.55 | 12.24 | 12.24 | 1,643,200 |
Dec 20, 2023 | 11.71 | 12.25 | 11.12 | 11.58 | 11.58 | 3,606,900 |
Dec 19, 2023 | 10.49 | 11.91 | 10.48 | 11.79 | 11.79 | 3,816,100 |
Dec 18, 2023 | 10.20 | 10.53 | 10.02 | 10.34 | 10.34 | 3,066,400 |
Dec 15, 2023 | 9.60 | 10.19 | 9.52 | 9.74 | 9.74 | 5,226,300 |
Dec 14, 2023 | 8.95 | 9.50 | 8.87 | 9.47 | 9.47 | 2,571,000 |
Dec 13, 2023 | 7.95 | 8.60 | 7.76 | 8.58 | 8.58 | 1,166,000 |
Dec 12, 2023 | 8.15 | 8.21 | 7.83 | 7.95 | 7.95 | 1,023,000 |
Dec 11, 2023 | 7.79 | 8.40 | 7.63 | 8.14 | 8.14 | 1,708,200 |
Dec 08, 2023 | 7.56 | 7.98 | 7.53 | 7.90 | 7.90 | 1,269,400 |
Dec 07, 2023 | 7.43 | 7.57 | 7.28 | 7.56 | 7.56 | 1,669,000 |
Dec 06, 2023 | 7.82 | 7.90 | 7.34 | 7.37 | 7.37 | 1,570,700 |
Dec 05, 2023 | 8.17 | 8.20 | 7.65 | 7.67 | 7.67 | 1,373,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |