Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.63 | 21.24 | 20.41 | 20.65 | 20.65 | 1,406,700 |
Apr 18, 2024 | 20.97 | 21.39 | 20.46 | 20.84 | 20.84 | 1,382,200 |
Apr 17, 2024 | 21.40 | 21.46 | 20.30 | 20.81 | 20.81 | 1,314,100 |
Apr 16, 2024 | 20.86 | 21.49 | 20.40 | 21.17 | 21.17 | 1,909,600 |
Apr 15, 2024 | 22.80 | 22.89 | 21.02 | 21.08 | 21.08 | 1,716,500 |
Apr 12, 2024 | 23.30 | 23.39 | 22.30 | 22.73 | 22.73 | 1,119,000 |
Apr 11, 2024 | 22.83 | 23.64 | 22.28 | 23.44 | 23.44 | 1,465,100 |
Apr 10, 2024 | 22.07 | 23.42 | 21.87 | 22.83 | 22.83 | 2,193,200 |
Apr 09, 2024 | 25.25 | 25.36 | 22.43 | 22.86 | 22.86 | 3,260,500 |
Apr 08, 2024 | 25.51 | 25.70 | 24.71 | 25.13 | 25.13 | 1,437,800 |
Apr 05, 2024 | 24.06 | 25.50 | 24.00 | 25.40 | 25.40 | 1,619,900 |
Apr 04, 2024 | 24.50 | 24.97 | 23.77 | 23.98 | 23.98 | 1,390,700 |
Apr 03, 2024 | 24.03 | 24.61 | 23.68 | 24.26 | 24.26 | 1,848,600 |
Apr 02, 2024 | 24.65 | 24.99 | 23.69 | 24.10 | 24.10 | 2,663,300 |
Apr 01, 2024 | 25.98 | 26.45 | 25.35 | 25.36 | 25.36 | 1,955,300 |
Mar 28, 2024 | 25.66 | 25.80 | 24.94 | 25.26 | 25.26 | 1,924,700 |
Mar 27, 2024 | 24.63 | 25.49 | 24.54 | 25.48 | 25.48 | 1,526,500 |
Mar 26, 2024 | 25.73 | 26.15 | 24.41 | 24.43 | 24.43 | 2,275,400 |
Mar 25, 2024 | 25.20 | 25.93 | 25.04 | 25.60 | 25.60 | 2,423,400 |
Mar 22, 2024 | 24.90 | 25.13 | 24.30 | 25.09 | 25.09 | 1,845,000 |
Mar 21, 2024 | 24.45 | 24.91 | 23.83 | 24.87 | 24.87 | 2,032,700 |
Mar 20, 2024 | 23.20 | 24.66 | 23.15 | 24.41 | 24.41 | 3,752,500 |
Mar 19, 2024 | 22.25 | 23.10 | 21.93 | 22.95 | 22.95 | 2,460,400 |
Mar 18, 2024 | 22.10 | 22.78 | 22.00 | 22.08 | 22.08 | 2,217,700 |
Mar 15, 2024 | 21.42 | 22.41 | 21.32 | 22.18 | 22.18 | 2,268,800 |
Mar 14, 2024 | 21.36 | 22.03 | 21.00 | 21.60 | 21.60 | 3,313,000 |
Mar 13, 2024 | 19.56 | 21.45 | 19.51 | 21.37 | 21.37 | 4,277,400 |
Mar 12, 2024 | 18.91 | 20.10 | 18.83 | 19.80 | 19.80 | 2,719,700 |
Mar 11, 2024 | 18.89 | 19.69 | 18.79 | 18.95 | 18.95 | 1,827,700 |
Mar 08, 2024 | 18.79 | 19.06 | 18.62 | 18.76 | 18.76 | 2,194,500 |
Mar 07, 2024 | 18.90 | 19.27 | 18.44 | 18.52 | 18.52 | 3,266,900 |
Mar 06, 2024 | 18.44 | 18.96 | 18.07 | 18.63 | 18.63 | 4,964,600 |
Mar 05, 2024 | 18.00 | 18.33 | 17.26 | 17.83 | 17.83 | 4,142,900 |
Mar 04, 2024 | 16.80 | 18.48 | 16.42 | 18.26 | 18.26 | 6,376,700 |
Mar 01, 2024 | 15.90 | 17.20 | 15.38 | 16.36 | 16.36 | 10,030,800 |
Feb 29, 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 12.74 | 4,944,300 |
Feb 28, 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 12.40 | 3,512,900 |
Feb 27, 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 12.03 | 3,413,600 |
Feb 26, 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 11.23 | 1,944,300 |
Feb 23, 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 11.45 | 1,053,900 |
Feb 22, 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 11.38 | 1,279,600 |
Feb 21, 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 11.32 | 1,780,900 |
Feb 20, 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 11.57 | 2,065,700 |
Feb 16, 2024 | 12.32 | 12.56 | 12.11 | 12.32 | 12.32 | 2,405,100 |
Feb 15, 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 12.48 | 5,880,000 |
Feb 14, 2024 | 12.05 | 12.26 | 11.77 | 11.80 | 11.80 | 1,585,100 |
Feb 13, 2024 | 11.75 | 12.19 | 11.60 | 11.80 | 11.80 | 1,765,700 |
Feb 12, 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 12.49 | 1,731,900 |
Feb 09, 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 12.09 | 1,450,500 |
Feb 08, 2024 | 11.25 | 11.95 | 11.16 | 11.88 | 11.88 | 2,475,600 |
Feb 07, 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 11.19 | 1,595,700 |
Feb 06, 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 10.91 | 1,017,900 |
Feb 05, 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 10.82 | 1,500,300 |
Feb 02, 2024 | 10.88 | 11.28 | 10.77 | 11.18 | 11.18 | 1,128,800 |
Feb 01, 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 11.04 | 1,445,300 |
Jan 31, 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 10.68 | 1,504,500 |
Jan 30, 2024 | 11.07 | 11.14 | 10.86 | 10.94 | 10.94 | 931,900 |
Jan 29, 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 11.15 | 1,535,200 |
Jan 26, 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 10.49 | 742,000 |
Jan 25, 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 10.42 | 1,043,200 |
Jan 24, 2024 | 10.40 | 10.44 | 10.17 | 10.25 | 10.25 | 1,042,400 |
Jan 23, 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 10.25 | 1,362,900 |
Jan 22, 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 10.36 | 1,947,300 |
Jan 19, 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 10.62 | 1,926,700 |
Jan 18, 2024 | 10.50 | 10.56 | 10.10 | 10.33 | 10.33 | 1,333,200 |
Jan 17, 2024 | 9.84 | 10.35 | 9.66 | 10.27 | 10.27 | 2,105,000 |
Jan 16, 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 10.15 | 2,034,000 |
Jan 12, 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 10.97 | 1,455,400 |
Jan 11, 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 10.83 | 1,683,100 |
Jan 10, 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 10.66 | 1,459,400 |
Jan 09, 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 10.58 | 1,383,900 |
Jan 08, 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 10.80 | 1,067,800 |
Jan 05, 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 10.38 | 1,317,000 |
Jan 04, 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 10.41 | 1,410,900 |
Jan 03, 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 10.25 | 1,319,400 |
Jan 02, 2024 | 11.08 | 11.30 | 10.87 | 11.07 | 11.07 | 1,346,400 |
Dec 29, 2023 | 11.28 | 11.42 | 10.93 | 11.30 | 11.30 | 1,349,900 |
Dec 28, 2023 | 11.33 | 11.58 | 11.22 | 11.31 | 11.31 | 850,700 |
Dec 27, 2023 | 11.56 | 11.64 | 11.30 | 11.39 | 11.39 | 719,800 |
Dec 26, 2023 | 11.48 | 11.72 | 11.40 | 11.50 | 11.50 | 873,600 |
Dec 22, 2023 | 11.43 | 11.64 | 11.38 | 11.52 | 11.52 | 968,900 |
Dec 21, 2023 | 11.01 | 11.48 | 10.95 | 11.42 | 11.42 | 1,253,600 |
Dec 20, 2023 | 11.32 | 11.52 | 10.78 | 10.81 | 10.81 | 1,862,800 |
Dec 19, 2023 | 10.89 | 11.35 | 10.73 | 11.21 | 11.21 | 1,644,600 |
Dec 18, 2023 | 10.82 | 11.16 | 10.53 | 10.76 | 10.76 | 1,066,100 |
Dec 15, 2023 | 11.77 | 11.88 | 10.69 | 10.79 | 10.79 | 2,081,200 |
Dec 14, 2023 | 11.05 | 11.80 | 11.00 | 11.76 | 11.76 | 2,718,500 |
Dec 13, 2023 | 10.28 | 10.97 | 10.17 | 10.90 | 10.90 | 1,350,500 |
Dec 12, 2023 | 10.34 | 10.38 | 10.05 | 10.25 | 10.25 | 1,148,200 |
Dec 11, 2023 | 10.28 | 10.44 | 10.15 | 10.35 | 10.35 | 1,495,600 |
Dec 08, 2023 | 10.33 | 10.47 | 10.16 | 10.31 | 10.31 | 1,197,800 |
Dec 07, 2023 | 10.54 | 10.60 | 10.24 | 10.40 | 10.40 | 1,024,900 |
Dec 06, 2023 | 9.95 | 10.87 | 9.82 | 10.56 | 10.56 | 2,497,200 |
Dec 05, 2023 | 9.87 | 9.87 | 9.59 | 9.79 | 9.79 | 1,534,900 |
Dec 04, 2023 | 9.96 | 10.15 | 9.80 | 9.96 | 9.96 | 1,520,000 |
Dec 01, 2023 | 9.36 | 9.99 | 9.31 | 9.96 | 9.96 | 1,589,400 |
Nov 30, 2023 | 9.79 | 9.88 | 9.40 | 9.41 | 9.41 | 1,374,100 |
Nov 29, 2023 | 9.68 | 9.76 | 9.42 | 9.70 | 9.70 | 1,491,100 |
Nov 28, 2023 | 9.40 | 9.75 | 9.32 | 9.60 | 9.60 | 1,423,600 |
Nov 27, 2023 | 9.63 | 9.74 | 9.21 | 9.39 | 9.39 | 1,984,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |