Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.05 | 19.70 | 18.75 | 19.70 | 19.70 | 1,311,928 |
Mar 27, 2024 | 19.95 | 20.40 | 19.50 | 19.50 | 19.50 | 1,262,993 |
Mar 26, 2024 | 19.15 | 20.50 | 19.10 | 20.50 | 20.50 | 1,038,673 |
Mar 25, 2024 | 19.60 | 20.23 | 19.10 | 19.10 | 19.10 | 1,505,572 |
Mar 22, 2024 | 20.80 | 20.80 | 19.65 | 20.30 | 20.30 | 1,405,208 |
Mar 21, 2024 | 20.90 | 21.20 | 20.30 | 20.40 | 20.40 | 858,612 |
Mar 20, 2024 | 21.50 | 21.50 | 20.48 | 21.30 | 21.30 | 1,257,345 |
Mar 19, 2024 | 20.30 | 21.40 | 19.70 | 21.40 | 21.40 | 3,505,515 |
Mar 18, 2024 | 21.00 | 21.32 | 19.83 | 20.00 | 20.00 | 5,343,394 |
Mar 15, 2024 | 19.85 | 21.50 | 19.55 | 21.50 | 21.50 | 7,858,607 |
Mar 14, 2024 | 19.55 | 19.85 | 19.40 | 19.70 | 19.70 | 2,239,106 |
Mar 13, 2024 | 19.25 | 19.71 | 19.00 | 19.35 | 19.35 | 2,487,649 |
Mar 12, 2024 | 18.25 | 19.35 | 18.05 | 19.25 | 19.25 | 1,865,258 |
Mar 11, 2024 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 3,751,498 |
Mar 08, 2024 | 17.50 | 17.95 | 17.05 | 17.55 | 17.55 | 777,049 |
Mar 07, 2024 | 17.90 | 18.00 | 17.55 | 17.95 | 17.95 | 1,131,186 |
Mar 06, 2024 | 17.60 | 17.95 | 17.29 | 17.90 | 17.90 | 587,495 |
Mar 05, 2024 | 17.60 | 17.80 | 17.12 | 17.75 | 17.75 | 1,475,521 |
Mar 04, 2024 | 17.25 | 17.70 | 17.05 | 17.60 | 17.60 | 2,778,047 |
Mar 01, 2024 | 17.00 | 17.25 | 16.80 | 17.25 | 17.25 | 735,333 |
Feb 29, 2024 | 17.00 | 17.60 | 16.80 | 16.80 | 16.80 | 726,465 |
Feb 28, 2024 | 17.00 | 17.88 | 16.80 | 17.50 | 17.50 | 4,803,906 |
Feb 27, 2024 | 15.95 | 16.90 | 15.91 | 16.80 | 16.80 | 1,761,716 |
Feb 26, 2024 | 15.60 | 16.00 | 15.25 | 15.85 | 15.85 | 1,679,002 |
Feb 23, 2024 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | 1,599,102 |
Feb 22, 2024 | 16.30 | 16.80 | 15.62 | 15.90 | 15.90 | 1,315,093 |
Feb 21, 2024 | 17.15 | 17.95 | 16.05 | 16.35 | 16.35 | 2,199,841 |
Feb 20, 2024 | 18.00 | 18.00 | 17.35 | 17.55 | 17.55 | 3,151,282 |
Feb 19, 2024 | 17.80 | 17.85 | 17.30 | 17.60 | 17.60 | 964,368 |
Feb 16, 2024 | 17.20 | 17.80 | 16.80 | 17.80 | 17.80 | 5,676,531 |
Feb 15, 2024 | 17.15 | 17.45 | 16.85 | 17.25 | 17.25 | 1,282,177 |
Feb 14, 2024 | 16.65 | 17.10 | 16.65 | 17.05 | 17.05 | 934,516 |
Feb 13, 2024 | 16.90 | 17.15 | 16.60 | 16.60 | 16.60 | 551,573 |
Feb 12, 2024 | 17.50 | 17.55 | 16.97 | 17.10 | 17.10 | 1,609,709 |
Feb 09, 2024 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | 1,838,309 |
Feb 08, 2024 | 16.95 | 17.60 | 16.90 | 17.55 | 17.55 | 1,954,333 |
Feb 07, 2024 | 16.50 | 17.20 | 16.13 | 17.00 | 17.00 | 2,357,078 |
Feb 06, 2024 | 16.15 | 16.41 | 15.95 | 16.40 | 16.40 | 2,086,081 |
Feb 05, 2024 | 16.50 | 16.60 | 16.05 | 16.20 | 16.20 | 1,174,332 |
Feb 02, 2024 | 16.20 | 16.60 | 16.12 | 16.25 | 16.25 | 1,731,065 |
Feb 01, 2024 | 16.20 | 16.65 | 16.00 | 16.20 | 16.20 | 1,872,620 |
Jan 31, 2024 | 16.60 | 16.60 | 15.82 | 16.05 | 16.05 | 2,140,503 |
Jan 30, 2024 | 16.50 | 16.89 | 16.30 | 16.40 | 16.40 | 2,566,404 |
Jan 29, 2024 | 16.70 | 17.40 | 16.70 | 17.13 | 17.13 | 997,548 |
Jan 26, 2024 | 16.75 | 17.10 | 16.69 | 17.00 | 17.00 | 861,076 |
Jan 25, 2024 | 17.00 | 17.20 | 16.65 | 17.00 | 17.00 | 3,533,415 |
Jan 24, 2024 | 17.00 | 17.40 | 16.75 | 16.80 | 16.80 | 4,033,569 |
Jan 23, 2024 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 5,226,206 |
Jan 22, 2024 | 16.00 | 16.50 | 15.55 | 16.20 | 16.20 | 2,793,722 |
Jan 19, 2024 | 16.00 | 16.15 | 15.79 | 15.95 | 15.95 | 3,300,279 |
Jan 18, 2024 | 15.85 | 16.00 | 15.42 | 16.00 | 16.00 | 2,155,880 |
Jan 17, 2024 | 14.25 | 15.85 | 14.20 | 15.85 | 15.85 | 4,699,888 |
Jan 16, 2024 | 13.35 | 14.40 | 13.10 | 14.15 | 14.15 | 5,841,500 |
Jan 15, 2024 | 15.13 | 15.40 | 12.20 | 12.40 | 12.40 | 5,090,572 |
Jan 12, 2024 | 14.95 | 15.35 | 14.85 | 15.25 | 15.25 | 745,636 |
Jan 11, 2024 | 15.05 | 15.35 | 14.85 | 15.02 | 15.02 | 1,560,251 |
Jan 10, 2024 | 14.95 | 15.30 | 14.85 | 15.10 | 15.10 | 2,871,548 |
Jan 09, 2024 | 14.45 | 15.17 | 14.90 | 14.90 | 14.90 | 3,485,003 |
Jan 08, 2024 | 15.00 | 15.35 | 14.50 | 14.50 | 14.50 | 1,396,461 |
Jan 05, 2024 | 15.20 | 15.20 | 14.83 | 15.00 | 15.00 | 848,185 |
Jan 04, 2024 | 15.40 | 15.40 | 14.95 | 15.23 | 15.23 | 750,505 |
Jan 03, 2024 | 15.25 | 15.40 | 14.75 | 15.00 | 15.00 | 1,442,062 |
Jan 02, 2024 | 14.35 | 15.44 | 14.35 | 15.20 | 15.20 | 2,833,834 |
Dec 29, 2023 | 14.45 | 14.65 | 14.30 | 14.50 | 14.50 | 476,118 |
Dec 28, 2023 | 14.70 | 15.43 | 14.00 | 14.30 | 14.30 | 1,440,387 |
Dec 27, 2023 | 14.50 | 15.43 | 13.95 | 14.90 | 14.90 | 6,847,196 |
Dec 22, 2023 | 14.15 | 14.25 | 13.70 | 14.00 | 14.00 | 356,414 |
Dec 21, 2023 | 14.00 | 14.15 | 13.60 | 13.60 | 13.60 | 1,151,734 |
Dec 20, 2023 | 13.60 | 14.25 | 13.60 | 13.80 | 13.80 | 3,187,384 |
Dec 19, 2023 | 13.25 | 13.60 | 13.14 | 13.60 | 13.60 | 1,558,043 |
Dec 18, 2023 | 12.60 | 13.44 | 12.50 | 13.25 | 13.25 | 2,532,451 |
Dec 15, 2023 | 12.75 | 13.00 | 12.55 | 12.55 | 12.55 | 11,161,930 |
Dec 14, 2023 | 12.60 | 13.00 | 12.55 | 12.60 | 12.60 | 1,174,389 |
Dec 13, 2023 | 13.00 | 13.00 | 12.55 | 12.65 | 12.65 | 1,010,485 |
Dec 12, 2023 | 13.15 | 13.15 | 12.60 | 13.00 | 13.00 | 955,736 |
Dec 11, 2023 | 13.20 | 13.20 | 12.85 | 13.15 | 13.15 | 1,569,476 |
Dec 08, 2023 | 13.20 | 13.35 | 12.70 | 13.00 | 13.00 | 1,201,504 |
Dec 07, 2023 | 13.20 | 13.20 | 12.55 | 12.80 | 12.80 | 583,955 |
Dec 06, 2023 | 13.60 | 13.60 | 12.87 | 12.90 | 12.90 | 1,298,043 |
Dec 05, 2023 | 13.30 | 13.60 | 13.10 | 13.10 | 13.10 | 944,012 |
Dec 04, 2023 | 13.50 | 13.70 | 13.25 | 13.30 | 13.30 | 1,658,848 |
Dec 01, 2023 | 13.50 | 13.70 | 12.85 | 13.70 | 13.70 | 1,361,382 |
Nov 30, 2023 | 13.70 | 13.70 | 12.77 | 13.00 | 13.00 | 1,616,370 |
Nov 29, 2023 | 13.00 | 13.70 | 12.85 | 13.50 | 13.50 | 2,292,134 |
Nov 28, 2023 | 12.40 | 13.00 | 12.10 | 12.60 | 12.60 | 762,883 |
Nov 27, 2023 | 12.20 | 12.40 | 11.96 | 12.05 | 12.05 | 852,438 |
Nov 24, 2023 | 12.60 | 12.60 | 11.88 | 12.15 | 12.15 | 1,640,958 |
Nov 23, 2023 | 12.60 | 12.60 | 12.15 | 12.15 | 12.15 | 982,124 |
Nov 22, 2023 | 12.40 | 12.70 | 12.25 | 12.55 | 12.55 | 889,136 |
Nov 21, 2023 | 12.10 | 12.40 | 11.90 | 12.40 | 12.40 | 499,548 |
Nov 20, 2023 | 12.10 | 12.30 | 11.98 | 12.20 | 12.20 | 396,411 |
Nov 17, 2023 | 12.40 | 12.40 | 11.80 | 12.10 | 12.10 | 1,825,576 |
Nov 16, 2023 | 11.95 | 12.66 | 11.89 | 12.20 | 12.20 | 1,520,246 |
Nov 15, 2023 | 11.70 | 11.95 | 11.70 | 11.90 | 11.90 | 1,433,602 |
Nov 14, 2023 | 12.00 | 12.10 | 11.77 | 11.82 | 11.82 | 1,761,786 |
Nov 13, 2023 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | 3,048,902 |
Nov 10, 2023 | 12.10 | 12.55 | 11.60 | 11.80 | 11.80 | 2,038,259 |
Nov 09, 2023 | 13.50 | 13.70 | 12.11 | 12.40 | 12.40 | 4,347,498 |
Nov 08, 2023 | 13.60 | 13.75 | 12.67 | 12.90 | 12.90 | 1,054,795 |
Nov 07, 2023 | 13.35 | 13.70 | 12.65 | 13.45 | 13.45 | 3,060,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |