Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.63 | 18.71 | 18.09 | 18.14 | 18.14 | 6,649,900 |
Apr 22, 2024 | 18.67 | 19.13 | 18.20 | 19.03 | 19.03 | 5,778,700 |
Apr 19, 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 19.21 | 7,750,100 |
Apr 18, 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 19.36 | 4,684,800 |
Apr 17, 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 19.33 | 3,853,100 |
Apr 16, 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 18.92 | 3,404,200 |
Apr 15, 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 18.95 | 2,893,200 |
Apr 12, 2024 | 18.49 | 19.01 | 18.18 | 18.36 | 18.36 | 3,169,700 |
Apr 11, 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 18.24 | 1,829,400 |
Apr 10, 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 18.20 | 2,831,700 |
Apr 09, 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 17.82 | 3,427,400 |
Apr 08, 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 17.26 | 2,510,600 |
Apr 05, 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 16.86 | 3,565,500 |
Apr 04, 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 16.78 | 2,635,800 |
Apr 03, 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 16.26 | 5,261,300 |
Apr 02, 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 16.25 | 2,108,100 |
Apr 01, 2024 | 16.17 | 16.56 | 16.15 | 16.49 | 16.49 | 3,289,600 |
Mar 28, 2024 | 15.87 | 16.38 | 15.78 | 16.16 | 16.16 | 2,250,400 |
Mar 27, 2024 | 15.61 | 15.76 | 15.27 | 15.76 | 15.76 | 1,213,300 |
Mar 26, 2024 | 15.80 | 15.91 | 15.54 | 15.60 | 15.60 | 1,375,400 |
Mar 25, 2024 | 16.14 | 16.17 | 15.76 | 15.80 | 15.80 | 1,173,700 |
Mar 22, 2024 | 15.92 | 16.12 | 15.81 | 16.07 | 16.07 | 1,547,000 |
Mar 21, 2024 | 16.03 | 16.13 | 15.78 | 15.96 | 15.96 | 1,106,400 |
Mar 20, 2024 | 15.68 | 15.95 | 15.68 | 15.92 | 15.92 | 1,028,800 |
Mar 19, 2024 | 15.84 | 15.85 | 15.53 | 15.76 | 15.76 | 1,298,300 |
Mar 18, 2024 | 16.28 | 16.49 | 15.95 | 15.98 | 15.98 | 3,111,700 |
Mar 15, 2024 | 15.88 | 16.25 | 15.79 | 16.24 | 16.24 | 5,826,100 |
Mar 14, 2024 | 15.58 | 15.84 | 15.38 | 15.80 | 15.80 | 1,913,500 |
Mar 13, 2024 | 14.82 | 15.68 | 14.75 | 15.58 | 15.58 | 3,345,500 |
Mar 12, 2024 | 14.70 | 14.88 | 14.36 | 14.60 | 14.60 | 1,110,700 |
Mar 11, 2024 | 14.65 | 14.84 | 14.55 | 14.69 | 14.69 | 754,700 |
Mar 08, 2024 | 14.58 | 14.85 | 14.55 | 14.70 | 14.70 | 890,400 |
Mar 07, 2024 | 14.59 | 14.89 | 14.48 | 14.60 | 14.60 | 2,000,900 |
Mar 06, 2024 | 14.30 | 14.55 | 14.28 | 14.49 | 14.49 | 1,473,200 |
Mar 05, 2024 | 14.26 | 14.40 | 13.88 | 14.14 | 14.14 | 1,606,900 |
Mar 04, 2024 | 14.30 | 14.58 | 14.23 | 14.46 | 14.46 | 762,800 |
Mar 01, 2024 | 14.43 | 14.54 | 14.23 | 14.34 | 14.34 | 841,500 |
Feb 29, 2024 | 14.55 | 14.61 | 14.10 | 14.43 | 14.43 | 4,666,400 |
Feb 28, 2024 | 14.28 | 14.48 | 14.15 | 14.35 | 14.35 | 1,212,000 |
Feb 27, 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 14.36 | 835,300 |
Feb 26, 2024 | 14.20 | 14.45 | 13.84 | 14.06 | 14.06 | 2,186,100 |
Feb 23, 2024 | 14.27 | 14.69 | 14.26 | 14.65 | 14.65 | 1,006,800 |
Feb 22, 2024 | 14.39 | 14.49 | 14.12 | 14.22 | 14.22 | 891,500 |
Feb 21, 2024 | 14.43 | 14.57 | 14.16 | 14.35 | 14.35 | 1,566,200 |
Feb 20, 2024 | 14.60 | 14.83 | 14.44 | 14.48 | 14.48 | 1,781,100 |
Feb 16, 2024 | 14.22 | 14.57 | 14.19 | 14.47 | 14.47 | 1,039,600 |
Feb 15, 2024 | 14.26 | 14.31 | 14.08 | 14.22 | 14.22 | 889,100 |
Feb 14, 2024 | 14.30 | 14.34 | 14.07 | 14.18 | 14.18 | 803,300 |
Feb 13, 2024 | 14.18 | 14.29 | 14.00 | 14.18 | 14.18 | 1,400,700 |
Feb 12, 2024 | 14.18 | 14.61 | 14.18 | 14.38 | 14.38 | 1,277,200 |
Feb 09, 2024 | 14.12 | 14.29 | 14.03 | 14.18 | 14.18 | 1,626,700 |
Feb 08, 2024 | 14.12 | 14.28 | 13.96 | 14.12 | 14.12 | 4,701,400 |
Feb 07, 2024 | 14.18 | 14.27 | 13.95 | 14.16 | 14.16 | 1,554,300 |
Feb 06, 2024 | 14.05 | 14.17 | 14.01 | 14.08 | 14.08 | 1,475,700 |
Feb 05, 2024 | 13.97 | 14.07 | 13.79 | 14.03 | 14.03 | 2,140,400 |
Feb 02, 2024 | 14.16 | 14.22 | 14.01 | 14.09 | 14.09 | 1,388,300 |
Feb 01, 2024 | 14.16 | 14.32 | 14.05 | 14.31 | 14.31 | 1,107,100 |
Jan 31, 2024 | 14.37 | 14.49 | 14.11 | 14.11 | 14.11 | 1,597,100 |
Jan 30, 2024 | 14.28 | 14.45 | 14.25 | 14.40 | 14.40 | 1,194,100 |
Jan 29, 2024 | 14.31 | 14.46 | 14.08 | 14.42 | 14.42 | 1,080,000 |
Jan 26, 2024 | 14.87 | 14.88 | 14.27 | 14.37 | 14.37 | 1,609,300 |
Jan 25, 2024 | 14.35 | 14.95 | 14.19 | 14.91 | 14.91 | 3,070,400 |
Jan 24, 2024 | 13.90 | 14.33 | 13.82 | 14.33 | 14.33 | 3,112,000 |
Jan 23, 2024 | 13.35 | 13.71 | 13.33 | 13.67 | 13.67 | 1,816,200 |
Jan 22, 2024 | 13.23 | 13.30 | 13.05 | 13.24 | 13.24 | 1,357,200 |
Jan 19, 2024 | 13.14 | 13.31 | 13.00 | 13.29 | 13.29 | 1,091,300 |
Jan 18, 2024 | 13.10 | 13.17 | 12.98 | 13.15 | 13.15 | 951,500 |
Jan 17, 2024 | 13.35 | 13.36 | 12.94 | 13.12 | 13.12 | 1,603,200 |
Jan 16, 2024 | 13.32 | 13.60 | 13.32 | 13.59 | 13.59 | 1,533,300 |
Jan 15, 2024 | 13.54 | 13.55 | 13.34 | 13.53 | 13.53 | 359,200 |
Jan 12, 2024 | 13.49 | 13.58 | 13.31 | 13.47 | 13.47 | 1,419,500 |
Jan 11, 2024 | 13.40 | 13.45 | 13.30 | 13.35 | 13.35 | 1,872,600 |
Jan 10, 2024 | 13.27 | 13.46 | 13.16 | 13.38 | 13.38 | 1,795,400 |
Jan 09, 2024 | 13.25 | 13.38 | 13.05 | 13.35 | 13.35 | 1,432,200 |
Jan 08, 2024 | 13.28 | 13.46 | 13.17 | 13.41 | 13.41 | 975,400 |
Jan 05, 2024 | 13.13 | 13.41 | 12.99 | 13.38 | 13.38 | 1,762,100 |
Jan 04, 2024 | 13.01 | 13.41 | 12.92 | 13.14 | 13.14 | 2,059,300 |
Jan 03, 2024 | 12.51 | 13.11 | 12.51 | 13.07 | 13.07 | 1,453,100 |
Jan 02, 2024 | 12.75 | 13.01 | 12.67 | 12.83 | 12.83 | 1,071,800 |
Dec 29, 2023 | 12.81 | 12.89 | 12.54 | 12.85 | 12.85 | 1,051,400 |
Dec 28, 2023 | 12.91 | 13.16 | 12.84 | 12.92 | 12.92 | 1,220,000 |
Dec 27, 2023 | 12.98 | 13.11 | 12.90 | 13.00 | 13.00 | 850,800 |
Dec 22, 2023 | 12.99 | 13.10 | 12.90 | 12.98 | 12.98 | 654,000 |
Dec 21, 2023 | 12.92 | 13.06 | 12.70 | 13.02 | 13.02 | 2,178,600 |
Dec 20, 2023 | 13.09 | 13.10 | 12.76 | 12.83 | 12.83 | 2,474,600 |
Dec 19, 2023 | 13.00 | 13.23 | 12.87 | 13.15 | 13.15 | 1,585,600 |
Dec 18, 2023 | 12.90 | 12.98 | 12.72 | 12.95 | 12.95 | 1,856,100 |
Dec 15, 2023 | 12.97 | 12.97 | 12.77 | 12.86 | 12.86 | 2,175,800 |
Dec 14, 2023 | 12.89 | 13.03 | 12.73 | 12.95 | 12.95 | 2,521,100 |
Dec 13, 2023 | 12.16 | 12.65 | 12.10 | 12.62 | 12.62 | 2,012,500 |
Dec 12, 2023 | 12.12 | 12.30 | 12.04 | 12.26 | 12.26 | 2,061,600 |
Dec 11, 2023 | 12.35 | 12.49 | 12.04 | 12.15 | 12.15 | 1,869,200 |
Dec 08, 2023 | 12.36 | 12.71 | 12.30 | 12.64 | 12.64 | 1,742,100 |
Dec 07, 2023 | 12.20 | 12.35 | 12.07 | 12.28 | 12.28 | 1,776,400 |
Dec 06, 2023 | 12.16 | 12.27 | 12.01 | 12.04 | 12.04 | 1,114,300 |
Dec 05, 2023 | 12.19 | 12.25 | 11.87 | 12.09 | 12.09 | 1,336,000 |
Dec 04, 2023 | 12.23 | 12.37 | 12.07 | 12.34 | 12.34 | 1,721,100 |
Dec 01, 2023 | 11.85 | 12.52 | 11.85 | 12.45 | 12.45 | 2,453,900 |
Nov 30, 2023 | 11.05 | 12.11 | 11.05 | 12.11 | 12.11 | 10,110,600 |
Nov 29, 2023 | 11.08 | 11.18 | 10.93 | 11.02 | 11.02 | 1,177,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |