Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.58 | 13.06 | 12.52 | 12.95 | 12.95 | 3,410,700 |
Apr 25, 2024 | 12.35 | 12.50 | 12.07 | 12.40 | 12.40 | 4,050,400 |
Apr 24, 2024 | 13.00 | 13.14 | 12.54 | 12.83 | 12.83 | 3,501,200 |
Apr 23, 2024 | 12.54 | 13.26 | 12.54 | 12.89 | 12.89 | 2,988,000 |
Apr 22, 2024 | 12.42 | 12.69 | 11.96 | 12.53 | 12.53 | 3,224,900 |
Apr 19, 2024 | 12.25 | 12.53 | 12.15 | 12.30 | 12.30 | 3,051,200 |
Apr 18, 2024 | 12.48 | 12.82 | 12.35 | 12.38 | 12.38 | 2,220,300 |
Apr 17, 2024 | 12.69 | 12.93 | 12.46 | 12.52 | 12.52 | 2,055,300 |
Apr 16, 2024 | 13.00 | 13.05 | 12.55 | 12.63 | 12.63 | 2,944,900 |
Apr 15, 2024 | 13.61 | 13.69 | 13.00 | 13.13 | 13.13 | 3,324,800 |
Apr 12, 2024 | 13.60 | 13.75 | 13.43 | 13.63 | 13.63 | 2,809,500 |
Apr 11, 2024 | 14.01 | 14.12 | 13.60 | 13.74 | 13.74 | 3,323,900 |
Apr 10, 2024 | 13.45 | 13.91 | 13.35 | 13.86 | 13.86 | 3,488,600 |
Apr 09, 2024 | 13.63 | 13.99 | 13.62 | 13.97 | 13.97 | 3,639,300 |
Apr 08, 2024 | 13.45 | 13.65 | 13.09 | 13.51 | 13.51 | 5,288,200 |
Apr 05, 2024 | 12.45 | 12.60 | 12.33 | 12.53 | 12.53 | 2,303,600 |
Apr 04, 2024 | 12.87 | 12.98 | 12.53 | 12.59 | 12.59 | 2,156,800 |
Apr 03, 2024 | 12.75 | 12.94 | 12.63 | 12.70 | 12.70 | 2,485,400 |
Apr 02, 2024 | 12.67 | 12.98 | 12.60 | 12.94 | 12.94 | 3,143,100 |
Apr 01, 2024 | 12.95 | 13.12 | 12.58 | 13.07 | 13.07 | 2,775,100 |
Mar 28, 2024 | 12.67 | 13.11 | 12.62 | 12.97 | 12.97 | 4,119,900 |
Mar 27, 2024 | 12.79 | 12.81 | 12.47 | 12.63 | 12.63 | 2,478,500 |
Mar 26, 2024 | 12.94 | 12.99 | 12.58 | 12.61 | 12.61 | 2,456,800 |
Mar 25, 2024 | 12.74 | 12.97 | 12.72 | 12.73 | 12.73 | 1,945,100 |
Mar 22, 2024 | 12.88 | 13.10 | 12.54 | 12.75 | 12.75 | 3,232,600 |
Mar 21, 2024 | 13.47 | 13.49 | 12.85 | 12.87 | 12.87 | 3,883,300 |
Mar 20, 2024 | 12.68 | 13.39 | 12.61 | 13.26 | 13.26 | 2,764,200 |
Mar 19, 2024 | 12.62 | 12.85 | 12.40 | 12.77 | 12.77 | 2,660,200 |
Mar 18, 2024 | 12.73 | 12.83 | 12.51 | 12.73 | 12.73 | 2,430,500 |
Mar 15, 2024 | 12.66 | 12.81 | 12.51 | 12.60 | 12.60 | 6,110,900 |
Mar 14, 2024 | 13.13 | 13.19 | 12.59 | 12.77 | 12.77 | 5,325,100 |
Mar 13, 2024 | 13.50 | 13.70 | 13.15 | 13.20 | 13.20 | 4,830,200 |
Mar 12, 2024 | 14.03 | 14.25 | 13.67 | 13.70 | 13.70 | 2,806,100 |
Mar 11, 2024 | 13.84 | 14.21 | 13.76 | 13.99 | 13.99 | 4,760,300 |
Mar 08, 2024 | 13.66 | 14.19 | 13.63 | 13.95 | 13.95 | 3,288,500 |
Mar 07, 2024 | 13.38 | 13.64 | 13.31 | 13.50 | 13.50 | 3,876,500 |
Mar 06, 2024 | 13.82 | 13.89 | 13.15 | 13.21 | 13.21 | 4,204,600 |
Mar 05, 2024 | 14.00 | 14.01 | 13.36 | 13.54 | 13.54 | 5,114,600 |
Mar 04, 2024 | 14.11 | 14.76 | 13.95 | 14.35 | 14.35 | 5,452,600 |
Mar 01, 2024 | 14.20 | 14.32 | 13.92 | 14.05 | 14.05 | 4,261,900 |
Feb 29, 2024 | 14.36 | 14.49 | 14.03 | 14.22 | 14.22 | 7,117,000 |
Feb 28, 2024 | 14.00 | 14.52 | 13.92 | 14.12 | 14.12 | 3,951,100 |
Feb 27, 2024 | 14.33 | 14.63 | 14.21 | 14.22 | 14.22 | 3,606,100 |
Feb 26, 2024 | 13.95 | 14.49 | 13.85 | 14.20 | 14.20 | 5,127,400 |
Feb 23, 2024 | 14.63 | 14.79 | 14.10 | 14.21 | 14.21 | 4,164,700 |
Feb 22, 2024 | 14.76 | 14.90 | 14.38 | 14.65 | 14.65 | 6,435,800 |
Feb 21, 2024 | 14.67 | 15.03 | 14.35 | 14.44 | 14.44 | 6,217,800 |
Feb 20, 2024 | 15.60 | 15.80 | 14.77 | 14.84 | 14.84 | 7,443,700 |
Feb 16, 2024 | 16.09 | 16.34 | 15.36 | 15.80 | 15.80 | 13,210,000 |
Feb 15, 2024 | 18.07 | 18.42 | 16.26 | 16.34 | 16.34 | 23,822,600 |
Feb 14, 2024 | 23.48 | 23.68 | 22.70 | 23.54 | 23.54 | 8,235,800 |
Feb 13, 2024 | 22.97 | 23.94 | 22.58 | 22.90 | 22.90 | 3,811,100 |
Feb 12, 2024 | 24.33 | 25.87 | 24.11 | 24.99 | 24.99 | 4,239,000 |
Feb 09, 2024 | 24.15 | 24.96 | 23.78 | 24.26 | 24.26 | 4,431,900 |
Feb 08, 2024 | 21.82 | 23.77 | 21.82 | 23.27 | 23.27 | 3,932,000 |
Feb 07, 2024 | 21.58 | 21.93 | 21.27 | 21.84 | 21.84 | 2,015,200 |
Feb 06, 2024 | 21.80 | 22.04 | 21.30 | 21.60 | 21.60 | 1,794,700 |
Feb 05, 2024 | 22.28 | 22.50 | 21.60 | 21.71 | 21.71 | 3,250,800 |
Feb 02, 2024 | 20.55 | 22.92 | 20.26 | 22.58 | 22.58 | 4,386,500 |
Feb 01, 2024 | 20.30 | 20.81 | 20.10 | 20.74 | 20.74 | 1,321,300 |
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 20.12 | 2,810,600 |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 21.22 | 4,670,200 |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 21.19 | 2,055,100 |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 20.59 | 2,171,500 |
Jan 25, 2024 | 20.97 | 21.03 | 20.48 | 20.68 | 20.68 | 1,811,800 |
Jan 24, 2024 | 21.07 | 21.67 | 20.45 | 20.53 | 20.53 | 2,987,300 |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 20.62 | 2,415,000 |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 20.32 | 6,458,500 |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 18.76 | 4,567,900 |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 17.80 | 2,304,400 |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 17.59 | 2,372,600 |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 17.53 | 2,035,700 |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 17.87 | 2,382,400 |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 17.57 | 1,722,900 |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 17.71 | 1,841,500 |
Jan 09, 2024 | 18.13 | 18.37 | 17.27 | 17.58 | 17.58 | 2,176,700 |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 18.36 | 3,518,900 |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 16.17 | 1,781,900 |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 16.37 | 1,929,100 |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 16.37 | 2,820,500 |
Jan 02, 2024 | 17.61 | 17.85 | 17.14 | 17.49 | 17.49 | 2,478,700 |
Dec 29, 2023 | 18.44 | 18.61 | 17.69 | 17.80 | 17.80 | 2,792,200 |
Dec 28, 2023 | 18.61 | 18.76 | 18.36 | 18.47 | 18.47 | 1,788,800 |
Dec 27, 2023 | 19.00 | 19.29 | 18.55 | 18.61 | 18.61 | 1,595,400 |
Dec 26, 2023 | 18.53 | 18.95 | 18.33 | 18.84 | 18.84 | 1,343,400 |
Dec 22, 2023 | 18.24 | 18.60 | 18.01 | 18.50 | 18.50 | 2,054,500 |
Dec 21, 2023 | 18.29 | 18.57 | 18.04 | 18.34 | 18.34 | 1,548,200 |
Dec 20, 2023 | 18.85 | 18.99 | 17.86 | 18.01 | 18.01 | 2,580,100 |
Dec 19, 2023 | 18.78 | 19.56 | 18.57 | 19.04 | 19.04 | 2,259,700 |
Dec 18, 2023 | 18.38 | 19.03 | 18.34 | 18.55 | 18.55 | 1,925,700 |
Dec 15, 2023 | 19.27 | 19.32 | 18.58 | 18.73 | 18.73 | 4,760,600 |
Dec 14, 2023 | 18.49 | 19.37 | 18.40 | 18.96 | 18.96 | 4,691,600 |
Dec 13, 2023 | 17.13 | 18.01 | 16.75 | 17.94 | 17.94 | 2,866,000 |
Dec 12, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 17.00 | 2,355,800 |
Dec 11, 2023 | 17.08 | 17.53 | 16.97 | 17.27 | 17.27 | 2,023,400 |
Dec 08, 2023 | 16.64 | 17.35 | 16.55 | 17.27 | 17.27 | 1,830,700 |
Dec 07, 2023 | 16.81 | 17.14 | 16.56 | 16.84 | 16.84 | 1,837,800 |
Dec 06, 2023 | 17.65 | 17.79 | 16.93 | 16.95 | 16.95 | 1,671,100 |
Dec 05, 2023 | 17.80 | 17.80 | 17.10 | 17.38 | 17.38 | 2,094,200 |
Dec 04, 2023 | 17.92 | 18.32 | 17.61 | 17.94 | 17.94 | 2,150,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |