Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.30 | 12.56 | 12.05 | 12.07 | 12.07 | 385,700 |
Apr 18, 2024 | 12.27 | 12.38 | 12.05 | 12.32 | 12.32 | 407,600 |
Apr 17, 2024 | 12.63 | 12.65 | 12.15 | 12.29 | 12.29 | 289,200 |
Apr 16, 2024 | 12.35 | 12.88 | 12.23 | 12.70 | 12.70 | 523,800 |
Apr 15, 2024 | 13.02 | 13.06 | 12.35 | 12.49 | 12.49 | 547,000 |
Apr 12, 2024 | 12.97 | 13.36 | 12.80 | 13.23 | 13.23 | 472,100 |
Apr 11, 2024 | 13.27 | 13.34 | 12.89 | 13.12 | 13.12 | 287,900 |
Apr 10, 2024 | 13.05 | 13.42 | 12.87 | 13.28 | 13.28 | 307,400 |
Apr 09, 2024 | 13.20 | 13.84 | 13.20 | 13.59 | 13.59 | 321,100 |
Apr 08, 2024 | 13.19 | 13.29 | 12.95 | 13.11 | 13.11 | 457,200 |
Apr 05, 2024 | 13.10 | 13.56 | 12.92 | 13.29 | 13.29 | 334,800 |
Apr 04, 2024 | 13.20 | 13.32 | 12.97 | 13.21 | 13.21 | 303,800 |
Apr 03, 2024 | 12.59 | 13.47 | 12.51 | 13.04 | 13.04 | 488,700 |
Apr 02, 2024 | 13.13 | 13.21 | 12.34 | 12.73 | 12.73 | 602,400 |
Apr 01, 2024 | 14.43 | 14.43 | 13.22 | 13.32 | 13.32 | 585,600 |
Mar 28, 2024 | 14.40 | 14.70 | 14.28 | 14.44 | 14.44 | 332,000 |
Mar 27, 2024 | 13.73 | 14.54 | 13.61 | 14.42 | 14.42 | 290,900 |
Mar 26, 2024 | 13.91 | 13.91 | 13.49 | 13.57 | 13.57 | 269,700 |
Mar 25, 2024 | 13.65 | 13.82 | 13.48 | 13.67 | 13.67 | 398,400 |
Mar 22, 2024 | 13.76 | 13.81 | 13.39 | 13.56 | 13.56 | 259,500 |
Mar 21, 2024 | 14.23 | 14.40 | 13.84 | 13.85 | 13.85 | 247,300 |
Mar 20, 2024 | 13.77 | 14.44 | 13.52 | 14.18 | 14.18 | 278,400 |
Mar 19, 2024 | 13.97 | 14.14 | 13.79 | 13.88 | 13.88 | 423,200 |
Mar 18, 2024 | 13.79 | 14.24 | 13.56 | 14.09 | 14.09 | 480,800 |
Mar 15, 2024 | 13.74 | 14.10 | 13.54 | 13.73 | 13.73 | 824,900 |
Mar 14, 2024 | 14.29 | 14.29 | 13.69 | 13.90 | 13.90 | 525,700 |
Mar 13, 2024 | 14.58 | 14.87 | 14.10 | 14.34 | 14.34 | 535,900 |
Mar 12, 2024 | 14.89 | 14.89 | 14.21 | 14.66 | 14.66 | 420,900 |
Mar 11, 2024 | 15.22 | 15.24 | 14.86 | 14.99 | 14.99 | 595,500 |
Mar 08, 2024 | 15.13 | 15.98 | 15.02 | 15.27 | 15.27 | 521,500 |
Mar 07, 2024 | 14.74 | 15.39 | 14.45 | 15.32 | 15.32 | 496,400 |
Mar 06, 2024 | 13.96 | 14.82 | 13.82 | 14.54 | 14.54 | 498,600 |
Mar 05, 2024 | 14.38 | 14.38 | 13.36 | 13.78 | 13.78 | 547,000 |
Mar 04, 2024 | 14.16 | 14.75 | 13.54 | 14.51 | 14.51 | 432,900 |
Mar 01, 2024 | 14.59 | 14.61 | 14.13 | 14.22 | 14.22 | 457,600 |
Feb 29, 2024 | 14.95 | 15.25 | 14.35 | 14.56 | 14.56 | 505,100 |
Feb 28, 2024 | 14.86 | 15.27 | 14.55 | 14.82 | 14.82 | 514,400 |
Feb 27, 2024 | 15.90 | 15.90 | 15.00 | 15.11 | 15.11 | 526,800 |
Feb 26, 2024 | 15.11 | 16.12 | 15.11 | 15.64 | 15.64 | 744,100 |
Feb 23, 2024 | 16.66 | 16.79 | 15.10 | 15.30 | 15.30 | 593,200 |
Feb 22, 2024 | 14.31 | 17.44 | 14.31 | 16.51 | 16.51 | 1,219,700 |
Feb 21, 2024 | 16.99 | 17.29 | 16.45 | 16.59 | 16.59 | 553,500 |
Feb 20, 2024 | 17.12 | 17.53 | 16.96 | 17.19 | 17.19 | 426,700 |
Feb 16, 2024 | 16.83 | 17.34 | 16.38 | 17.32 | 17.32 | 394,800 |
Feb 15, 2024 | 17.30 | 17.63 | 17.03 | 17.14 | 17.14 | 369,600 |
Feb 14, 2024 | 16.83 | 17.06 | 16.27 | 16.97 | 16.97 | 348,600 |
Feb 13, 2024 | 16.53 | 17.06 | 16.27 | 16.53 | 16.53 | 375,100 |
Feb 12, 2024 | 17.15 | 17.75 | 16.88 | 17.39 | 17.39 | 270,400 |
Feb 09, 2024 | 17.17 | 17.40 | 16.92 | 17.15 | 17.15 | 259,900 |
Feb 08, 2024 | 16.90 | 17.35 | 16.67 | 17.06 | 17.06 | 316,000 |
Feb 07, 2024 | 17.69 | 17.69 | 17.02 | 17.19 | 17.19 | 283,400 |
Feb 06, 2024 | 16.57 | 17.73 | 16.45 | 17.62 | 17.62 | 565,400 |
Feb 05, 2024 | 16.06 | 16.53 | 15.87 | 16.43 | 16.43 | 565,400 |
Feb 02, 2024 | 16.97 | 17.20 | 16.15 | 16.26 | 16.26 | 443,000 |
Feb 01, 2024 | 16.68 | 17.27 | 16.44 | 17.22 | 17.22 | 440,100 |
Jan 31, 2024 | 16.80 | 17.41 | 16.43 | 16.56 | 16.56 | 450,800 |
Jan 30, 2024 | 17.49 | 17.49 | 16.62 | 16.65 | 16.65 | 700,800 |
Jan 29, 2024 | 17.84 | 17.97 | 17.47 | 17.63 | 17.63 | 551,100 |
Jan 26, 2024 | 18.24 | 18.48 | 17.45 | 17.92 | 17.92 | 352,200 |
Jan 25, 2024 | 18.80 | 19.02 | 17.84 | 18.09 | 18.09 | 454,000 |
Jan 24, 2024 | 19.11 | 19.11 | 18.21 | 18.27 | 18.27 | 304,100 |
Jan 23, 2024 | 19.47 | 19.47 | 18.37 | 18.74 | 18.74 | 312,700 |
Jan 22, 2024 | 18.56 | 19.36 | 18.30 | 19.01 | 19.01 | 528,000 |
Jan 19, 2024 | 18.20 | 18.62 | 17.80 | 18.61 | 18.61 | 441,500 |
Jan 18, 2024 | 18.62 | 18.63 | 18.04 | 18.14 | 18.14 | 308,200 |
Jan 17, 2024 | 17.96 | 18.53 | 17.77 | 18.40 | 18.40 | 511,600 |
Jan 16, 2024 | 18.26 | 19.21 | 17.98 | 18.30 | 18.30 | 1,238,300 |
Jan 12, 2024 | 18.01 | 18.94 | 17.81 | 18.40 | 18.40 | 1,183,800 |
Jan 11, 2024 | 20.26 | 20.41 | 18.62 | 18.72 | 18.72 | 696,200 |
Jan 10, 2024 | 20.60 | 21.00 | 19.99 | 20.31 | 20.31 | 698,400 |
Jan 09, 2024 | 20.75 | 21.66 | 20.41 | 20.78 | 20.78 | 582,900 |
Jan 08, 2024 | 19.42 | 20.57 | 19.32 | 20.38 | 20.38 | 386,000 |
Jan 05, 2024 | 19.16 | 19.72 | 18.85 | 19.36 | 19.36 | 376,000 |
Jan 04, 2024 | 19.16 | 19.54 | 18.92 | 19.39 | 19.39 | 360,800 |
Jan 03, 2024 | 20.44 | 20.44 | 19.13 | 19.14 | 19.14 | 500,500 |
Jan 02, 2024 | 21.19 | 21.74 | 20.65 | 20.76 | 20.76 | 331,000 |
Dec 29, 2023 | 22.06 | 22.15 | 21.40 | 21.52 | 21.52 | 219,900 |
Dec 28, 2023 | 22.03 | 22.52 | 21.89 | 22.09 | 22.09 | 256,800 |
Dec 27, 2023 | 22.00 | 22.44 | 21.83 | 22.31 | 22.31 | 483,300 |
Dec 26, 2023 | 21.63 | 22.02 | 21.34 | 21.99 | 21.99 | 284,000 |
Dec 22, 2023 | 21.34 | 21.71 | 21.06 | 21.50 | 21.50 | 327,000 |
Dec 21, 2023 | 20.32 | 21.28 | 20.02 | 21.26 | 21.26 | 462,700 |
Dec 20, 2023 | 21.56 | 21.78 | 20.93 | 21.06 | 21.06 | 355,200 |
Dec 19, 2023 | 22.00 | 22.47 | 21.68 | 21.69 | 21.69 | 389,900 |
Dec 18, 2023 | 21.66 | 22.01 | 21.31 | 21.80 | 21.80 | 410,400 |
Dec 15, 2023 | 22.33 | 22.64 | 21.55 | 21.62 | 21.62 | 1,265,000 |
Dec 14, 2023 | 21.26 | 22.60 | 21.17 | 22.29 | 22.29 | 1,009,800 |
Dec 13, 2023 | 20.36 | 20.65 | 19.74 | 20.64 | 20.64 | 1,014,800 |
Dec 12, 2023 | 20.10 | 20.62 | 19.42 | 20.55 | 20.55 | 640,100 |
Dec 11, 2023 | 20.20 | 21.15 | 20.03 | 20.06 | 20.06 | 677,100 |
Dec 08, 2023 | 19.50 | 20.28 | 19.41 | 19.95 | 19.95 | 639,100 |
Dec 07, 2023 | 19.01 | 19.60 | 18.83 | 19.49 | 19.49 | 389,100 |
Dec 06, 2023 | 18.77 | 19.24 | 18.53 | 18.92 | 18.92 | 424,300 |
Dec 05, 2023 | 18.90 | 18.96 | 18.31 | 18.43 | 18.43 | 706,600 |
Dec 04, 2023 | 18.74 | 19.48 | 18.58 | 18.88 | 18.88 | 834,100 |
Dec 01, 2023 | 17.08 | 19.60 | 17.08 | 18.82 | 18.82 | 3,082,500 |
Nov 30, 2023 | 16.93 | 18.10 | 16.39 | 17.32 | 17.32 | 1,075,900 |
Nov 29, 2023 | 16.87 | 17.53 | 16.43 | 16.76 | 16.76 | 378,200 |
Nov 28, 2023 | 16.35 | 16.71 | 15.98 | 16.67 | 16.67 | 281,300 |
Nov 27, 2023 | 16.21 | 16.86 | 15.90 | 16.51 | 16.51 | 429,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |