Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.29 | 18.75 | 18.06 | 18.18 | 18.18 | 389,408 |
Apr 18, 2024 | 17.55 | 18.50 | 16.92 | 18.29 | 18.29 | 1,548,900 |
Apr 17, 2024 | 17.40 | 18.13 | 17.12 | 17.31 | 17.31 | 1,709,900 |
Apr 16, 2024 | 15.70 | 16.43 | 15.62 | 16.36 | 16.36 | 1,010,200 |
Apr 15, 2024 | 17.28 | 17.33 | 16.11 | 16.37 | 16.37 | 1,550,300 |
Apr 12, 2024 | 18.25 | 18.36 | 16.82 | 16.89 | 16.89 | 2,101,400 |
Apr 11, 2024 | 19.00 | 19.19 | 17.60 | 18.57 | 18.57 | 1,953,600 |
Apr 10, 2024 | 20.01 | 20.74 | 19.19 | 19.34 | 19.34 | 1,370,000 |
Apr 09, 2024 | 20.25 | 21.68 | 19.89 | 20.15 | 20.15 | 1,812,300 |
Apr 08, 2024 | 20.74 | 21.98 | 19.55 | 20.30 | 20.30 | 3,285,300 |
Apr 05, 2024 | 18.18 | 19.55 | 18.13 | 19.36 | 19.36 | 1,252,900 |
Apr 04, 2024 | 19.10 | 19.51 | 18.29 | 18.60 | 18.60 | 1,186,400 |
Apr 03, 2024 | 17.92 | 19.10 | 17.92 | 18.89 | 18.89 | 1,333,000 |
Apr 02, 2024 | 18.82 | 18.92 | 17.52 | 17.80 | 17.80 | 2,951,100 |
Apr 01, 2024 | 20.34 | 21.08 | 19.73 | 20.40 | 20.40 | 1,544,800 |
Mar 28, 2024 | 19.71 | 21.20 | 19.11 | 20.57 | 20.57 | 4,156,500 |
Mar 27, 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 18.79 | 1,792,200 |
Mar 26, 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 17.40 | 793,200 |
Mar 25, 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 17.52 | 1,514,900 |
Mar 22, 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 18.73 | 1,923,500 |
Mar 21, 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 17.80 | 2,440,800 |
Mar 20, 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 18.54 | 2,952,400 |
Mar 19, 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 17.91 | 4,857,100 |
Mar 18, 2024 | 17.67 | 19.92 | 15.05 | 15.50 | 15.50 | 7,552,800 |
Mar 15, 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 15.37 | 3,262,800 |
Mar 14, 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 13.61 | 1,295,100 |
Mar 13, 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 14.70 | 1,674,900 |
Mar 12, 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 14.48 | 2,780,700 |
Mar 11, 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 12.76 | 2,341,400 |
Mar 08, 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 11.41 | 533,500 |
Mar 07, 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 11.17 | 506,400 |
Mar 06, 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 11.22 | 608,300 |
Mar 05, 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 10.58 | 416,000 |
Mar 04, 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 10.83 | 523,600 |
Mar 01, 2024 | 10.92 | 11.44 | 10.76 | 11.23 | 11.23 | 460,200 |
Feb 29, 2024 | 10.95 | 11.22 | 10.78 | 10.79 | 10.79 | 478,300 |
Feb 28, 2024 | 11.10 | 11.20 | 10.50 | 10.55 | 10.55 | 580,600 |
Feb 27, 2024 | 11.06 | 11.64 | 11.06 | 11.23 | 11.23 | 895,400 |
Feb 26, 2024 | 10.46 | 11.08 | 10.39 | 10.88 | 10.88 | 664,800 |
Feb 23, 2024 | 10.50 | 10.59 | 10.12 | 10.35 | 10.35 | 358,800 |
Feb 22, 2024 | 10.30 | 10.60 | 10.28 | 10.39 | 10.39 | 379,800 |
Feb 21, 2024 | 10.31 | 10.78 | 10.01 | 10.11 | 10.11 | 544,000 |
Feb 20, 2024 | 10.40 | 10.41 | 10.04 | 10.24 | 10.24 | 451,400 |
Feb 16, 2024 | 10.40 | 10.76 | 10.23 | 10.55 | 10.55 | 610,200 |
Feb 15, 2024 | 10.06 | 10.41 | 9.90 | 10.27 | 10.27 | 404,900 |
Feb 14, 2024 | 10.02 | 10.18 | 9.85 | 9.94 | 9.94 | 554,800 |
Feb 13, 2024 | 10.35 | 10.49 | 9.73 | 9.74 | 9.74 | 740,900 |
Feb 12, 2024 | 10.68 | 10.99 | 10.62 | 10.78 | 10.78 | 638,000 |
Feb 09, 2024 | 10.66 | 10.79 | 10.38 | 10.68 | 10.68 | 289,200 |
Feb 08, 2024 | 10.38 | 10.88 | 10.06 | 10.56 | 10.56 | 670,100 |
Feb 07, 2024 | 10.62 | 10.71 | 10.23 | 10.33 | 10.33 | 662,400 |
Feb 06, 2024 | 9.87 | 10.95 | 9.86 | 10.73 | 10.73 | 1,282,800 |
Feb 05, 2024 | 10.20 | 10.20 | 9.51 | 9.53 | 9.53 | 796,700 |
Feb 02, 2024 | 10.02 | 10.44 | 9.88 | 10.24 | 10.24 | 749,200 |
Feb 01, 2024 | 10.34 | 10.44 | 9.93 | 10.11 | 10.11 | 754,600 |
Jan 31, 2024 | 10.46 | 10.59 | 9.95 | 10.16 | 10.16 | 1,181,700 |
Jan 30, 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 10.78 | 1,366,600 |
Jan 29, 2024 | 12.20 | 12.47 | 11.95 | 12.37 | 12.37 | 550,100 |
Jan 26, 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 12.14 | 506,200 |
Jan 25, 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 11.99 | 450,000 |
Jan 24, 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 11.93 | 672,200 |
Jan 23, 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 12.25 | 805,500 |
Jan 22, 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 11.56 | 992,000 |
Jan 19, 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 12.60 | 802,100 |
Jan 18, 2024 | 13.32 | 13.50 | 12.63 | 12.73 | 12.73 | 391,700 |
Jan 17, 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 13.23 | 615,100 |
Jan 16, 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 13.50 | 784,600 |
Jan 12, 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 14.50 | 334,000 |
Jan 11, 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 14.90 | 650,800 |
Jan 10, 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 14.32 | 575,700 |
Jan 09, 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 14.89 | 344,700 |
Jan 08, 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 15.11 | 477,700 |
Jan 05, 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 15.21 | 307,700 |
Jan 04, 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 15.52 | 326,100 |
Jan 03, 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 15.53 | 534,800 |
Jan 02, 2024 | 16.69 | 16.72 | 15.65 | 15.80 | 15.80 | 749,000 |
Dec 29, 2023 | 17.29 | 17.88 | 16.76 | 16.80 | 16.80 | 1,013,000 |
Dec 28, 2023 | 17.66 | 18.35 | 17.02 | 17.06 | 17.06 | 970,900 |
Dec 27, 2023 | 17.38 | 18.49 | 17.15 | 17.26 | 17.26 | 993,200 |
Dec 26, 2023 | 16.18 | 16.98 | 16.12 | 16.86 | 16.86 | 458,000 |
Dec 22, 2023 | 16.07 | 16.14 | 15.72 | 15.80 | 15.80 | 316,400 |
Dec 21, 2023 | 16.47 | 17.10 | 15.98 | 16.20 | 16.20 | 589,600 |
Dec 20, 2023 | 16.72 | 17.24 | 15.75 | 15.75 | 15.75 | 736,000 |
Dec 19, 2023 | 17.25 | 17.36 | 16.45 | 16.96 | 16.96 | 865,800 |
Dec 18, 2023 | 18.05 | 18.15 | 17.01 | 17.30 | 17.30 | 745,200 |
Dec 15, 2023 | 18.08 | 18.30 | 17.50 | 17.60 | 17.60 | 1,158,300 |
Dec 14, 2023 | 17.75 | 18.35 | 17.41 | 17.86 | 17.86 | 734,900 |
Dec 13, 2023 | 16.91 | 17.37 | 16.72 | 17.37 | 17.37 | 526,700 |
Dec 12, 2023 | 17.17 | 17.17 | 16.73 | 17.04 | 17.04 | 279,400 |
Dec 11, 2023 | 16.53 | 17.15 | 16.28 | 16.81 | 16.81 | 460,600 |
Dec 08, 2023 | 16.01 | 16.56 | 15.71 | 16.47 | 16.47 | 540,900 |
Dec 07, 2023 | 17.00 | 17.22 | 16.10 | 16.13 | 16.13 | 817,500 |
Dec 06, 2023 | 17.50 | 17.88 | 16.94 | 17.06 | 17.06 | 666,500 |
Dec 05, 2023 | 17.12 | 17.50 | 16.90 | 17.11 | 17.11 | 497,300 |
Dec 04, 2023 | 17.87 | 18.31 | 16.98 | 17.59 | 17.59 | 757,200 |
Dec 01, 2023 | 17.54 | 18.38 | 16.96 | 18.27 | 18.27 | 636,100 |
Nov 30, 2023 | 18.11 | 18.41 | 17.58 | 17.61 | 17.61 | 618,400 |
Nov 29, 2023 | 18.98 | 19.45 | 17.57 | 17.66 | 17.66 | 988,900 |
Nov 28, 2023 | 19.00 | 19.78 | 18.25 | 19.05 | 19.05 | 1,184,800 |
Nov 27, 2023 | 17.58 | 19.78 | 17.28 | 19.02 | 19.02 | 2,014,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |