Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.53 | 19.33 | 18.36 | 19.22 | 19.22 | 374,341 |
Apr 23, 2024 | 18.58 | 18.94 | 18.28 | 18.50 | 18.50 | 322,000 |
Apr 22, 2024 | 18.34 | 18.62 | 17.38 | 18.53 | 18.53 | 410,500 |
Apr 19, 2024 | 18.23 | 18.97 | 18.12 | 18.39 | 18.39 | 286,200 |
Apr 18, 2024 | 18.72 | 19.07 | 17.92 | 18.12 | 18.12 | 657,400 |
Apr 17, 2024 | 20.01 | 20.74 | 18.53 | 18.80 | 18.80 | 839,100 |
Apr 16, 2024 | 18.95 | 19.99 | 18.95 | 19.85 | 19.85 | 303,000 |
Apr 15, 2024 | 19.96 | 20.07 | 18.76 | 19.18 | 19.18 | 462,700 |
Apr 12, 2024 | 19.21 | 20.04 | 19.03 | 19.97 | 19.97 | 502,300 |
Apr 11, 2024 | 18.64 | 19.41 | 18.51 | 19.36 | 19.36 | 173,700 |
Apr 10, 2024 | 18.88 | 19.06 | 18.34 | 18.51 | 18.51 | 236,500 |
Apr 09, 2024 | 19.25 | 19.52 | 18.97 | 19.10 | 19.10 | 196,200 |
Apr 08, 2024 | 19.24 | 19.61 | 19.04 | 19.43 | 19.43 | 227,100 |
Apr 05, 2024 | 18.63 | 19.37 | 18.53 | 18.92 | 18.92 | 270,100 |
Apr 04, 2024 | 19.36 | 20.26 | 18.76 | 18.78 | 18.78 | 1,002,900 |
Apr 03, 2024 | 18.36 | 19.33 | 18.36 | 19.18 | 19.18 | 204,200 |
Apr 02, 2024 | 18.73 | 19.46 | 18.40 | 18.53 | 18.53 | 303,500 |
Apr 01, 2024 | 18.52 | 19.66 | 18.19 | 19.50 | 19.50 | 437,500 |
Mar 28, 2024 | 18.93 | 19.21 | 18.50 | 18.56 | 18.56 | 529,800 |
Mar 27, 2024 | 18.59 | 18.75 | 18.29 | 18.75 | 18.75 | 316,700 |
Mar 26, 2024 | 18.41 | 18.80 | 17.85 | 18.28 | 18.28 | 286,700 |
Mar 25, 2024 | 17.94 | 18.61 | 17.77 | 18.29 | 18.29 | 319,800 |
Mar 22, 2024 | 18.13 | 18.48 | 17.93 | 18.03 | 18.03 | 234,400 |
Mar 21, 2024 | 17.85 | 18.39 | 17.60 | 17.95 | 17.95 | 238,400 |
Mar 20, 2024 | 17.12 | 17.68 | 16.97 | 17.50 | 17.50 | 225,900 |
Mar 19, 2024 | 17.05 | 17.29 | 16.73 | 17.11 | 17.11 | 263,500 |
Mar 18, 2024 | 17.68 | 17.82 | 16.94 | 17.17 | 17.17 | 258,700 |
Mar 15, 2024 | 18.06 | 18.25 | 17.34 | 17.55 | 17.55 | 537,200 |
Mar 14, 2024 | 19.08 | 19.45 | 18.31 | 18.52 | 18.52 | 394,600 |
Mar 13, 2024 | 18.47 | 19.73 | 18.01 | 19.10 | 19.10 | 1,079,100 |
Mar 12, 2024 | 17.06 | 18.45 | 16.81 | 18.30 | 18.30 | 953,200 |
Mar 11, 2024 | 16.55 | 17.43 | 16.52 | 16.90 | 16.90 | 337,700 |
Mar 08, 2024 | 15.24 | 16.61 | 15.24 | 16.48 | 16.48 | 541,000 |
Mar 07, 2024 | 14.88 | 15.56 | 14.62 | 15.37 | 15.37 | 506,000 |
Mar 06, 2024 | 15.21 | 15.32 | 14.28 | 14.75 | 14.75 | 431,900 |
Mar 05, 2024 | 15.51 | 15.85 | 15.15 | 15.18 | 15.18 | 385,600 |
Mar 04, 2024 | 16.34 | 16.49 | 15.58 | 15.69 | 15.69 | 312,500 |
Mar 01, 2024 | 15.96 | 16.75 | 15.96 | 16.29 | 16.29 | 489,200 |
Feb 29, 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 16.02 | 760,200 |
Feb 28, 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 15.95 | 680,000 |
Feb 27, 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 17.63 | 1,303,300 |
Feb 26, 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 17.14 | 840,000 |
Feb 23, 2024 | 16.67 | 16.86 | 16.35 | 16.73 | 16.73 | 344,100 |
Feb 22, 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 16.51 | 457,700 |
Feb 21, 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 16.09 | 617,500 |
Feb 20, 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 14.90 | 172,200 |
Feb 16, 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 15.52 | 263,700 |
Feb 15, 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 15.66 | 227,500 |
Feb 14, 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 15.72 | 137,700 |
Feb 13, 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 15.08 | 183,400 |
Feb 12, 2024 | 15.35 | 16.43 | 15.34 | 15.58 | 15.58 | 380,700 |
Feb 09, 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 15.49 | 893,300 |
Feb 08, 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 14.66 | 532,100 |
Feb 07, 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 13.46 | 158,500 |
Feb 06, 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 13.29 | 80,800 |
Feb 05, 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 13.15 | 152,000 |
Feb 02, 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 13.56 | 255,000 |
Feb 01, 2024 | 13.30 | 14.29 | 13.13 | 13.75 | 13.75 | 575,400 |
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 12.63 | 134,000 |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 12.80 | 118,900 |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 13.22 | 239,500 |
Jan 26, 2024 | 13.27 | 13.50 | 13.05 | 13.21 | 13.21 | 262,000 |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 13.01 | 295,200 |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 12.80 | 311,700 |
Jan 23, 2024 | 11.55 | 11.85 | 11.47 | 11.80 | 11.80 | 196,700 |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 11.47 | 114,600 |
Jan 19, 2024 | 10.97 | 11.09 | 10.65 | 10.98 | 10.98 | 123,800 |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 10.84 | 110,500 |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 11.00 | 163,600 |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 10.72 | 197,900 |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 10.45 | 137,500 |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 10.68 | 168,100 |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 10.55 | 231,500 |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 10.64 | 196,700 |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 10.96 | 304,500 |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 11.41 | 184,900 |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 11.57 | 178,300 |
Jan 03, 2024 | 11.80 | 12.28 | 11.55 | 11.61 | 11.61 | 250,100 |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 11.90 | 321,900 |
Dec 29, 2023 | 13.01 | 13.15 | 12.23 | 12.24 | 12.24 | 217,600 |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 13.10 | 149,200 |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 13.00 | 181,500 |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 12.53 | 198,400 |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 12.56 | 283,000 |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 12.65 | 155,400 |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 12.04 | 207,700 |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 12.01 | 297,000 |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 11.79 | 320,400 |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 11.96 | 898,900 |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 11.65 | 419,800 |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 10.85 | 347,700 |
Dec 12, 2023 | 10.49 | 10.49 | 9.88 | 10.33 | 10.33 | 339,900 |
Dec 11, 2023 | 10.16 | 10.39 | 9.96 | 10.18 | 10.18 | 247,500 |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 10.26 | 318,800 |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 10.14 | 131,300 |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 10.17 | 236,200 |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 10.18 | 314,900 |
Dec 04, 2023 | 10.67 | 10.90 | 9.86 | 10.19 | 10.19 | 472,500 |
Dec 01, 2023 | 10.47 | 10.75 | 10.27 | 10.69 | 10.69 | 251,600 |
Nov 30, 2023 | 10.16 | 10.56 | 10.10 | 10.48 | 10.48 | 599,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |