Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.30 | 14.98 | 13.85 | 14.28 | 14.28 | 377,557 |
Apr 25, 2024 | 13.40 | 15.24 | 13.39 | 14.23 | 14.23 | 1,651,200 |
Apr 24, 2024 | 14.47 | 14.83 | 13.30 | 13.57 | 13.57 | 675,300 |
Apr 23, 2024 | 13.29 | 14.80 | 13.12 | 14.60 | 14.60 | 1,160,500 |
Apr 22, 2024 | 13.94 | 13.94 | 12.95 | 13.21 | 13.21 | 536,300 |
Apr 19, 2024 | 13.22 | 14.00 | 13.15 | 13.61 | 13.61 | 421,500 |
Apr 18, 2024 | 13.19 | 13.47 | 12.98 | 13.28 | 13.28 | 242,600 |
Apr 17, 2024 | 12.99 | 13.41 | 12.83 | 13.18 | 13.18 | 378,400 |
Apr 16, 2024 | 12.96 | 13.20 | 12.59 | 12.87 | 12.87 | 444,100 |
Apr 15, 2024 | 12.83 | 13.29 | 12.65 | 13.28 | 13.28 | 417,400 |
Apr 12, 2024 | 13.50 | 13.58 | 12.71 | 12.96 | 12.96 | 713,800 |
Apr 11, 2024 | 13.98 | 14.01 | 13.43 | 13.56 | 13.56 | 486,500 |
Apr 10, 2024 | 13.75 | 13.75 | 13.20 | 13.66 | 13.66 | 543,100 |
Apr 09, 2024 | 13.63 | 14.78 | 13.60 | 14.53 | 14.53 | 342,400 |
Apr 08, 2024 | 13.60 | 14.10 | 13.48 | 13.58 | 13.58 | 309,200 |
Apr 05, 2024 | 13.87 | 14.17 | 13.44 | 13.47 | 13.47 | 430,500 |
Apr 04, 2024 | 14.55 | 14.88 | 14.04 | 14.14 | 14.14 | 289,400 |
Apr 03, 2024 | 13.68 | 14.05 | 13.44 | 14.03 | 14.03 | 319,700 |
Apr 02, 2024 | 14.65 | 15.04 | 13.87 | 13.89 | 13.89 | 367,700 |
Apr 01, 2024 | 16.14 | 16.14 | 15.08 | 15.12 | 15.12 | 347,900 |
Mar 28, 2024 | 15.73 | 16.18 | 15.70 | 16.03 | 16.03 | 368,600 |
Mar 27, 2024 | 15.16 | 16.35 | 15.08 | 15.70 | 15.70 | 391,200 |
Mar 26, 2024 | 14.16 | 15.21 | 14.10 | 15.00 | 15.00 | 446,600 |
Mar 25, 2024 | 13.50 | 14.06 | 13.50 | 13.90 | 13.90 | 363,200 |
Mar 22, 2024 | 14.06 | 14.36 | 13.46 | 13.51 | 13.51 | 398,600 |
Mar 21, 2024 | 14.03 | 14.28 | 13.50 | 14.21 | 14.21 | 433,100 |
Mar 20, 2024 | 13.50 | 14.54 | 13.35 | 13.95 | 13.95 | 544,600 |
Mar 19, 2024 | 13.25 | 13.87 | 13.05 | 13.50 | 13.50 | 444,300 |
Mar 18, 2024 | 13.66 | 13.77 | 13.06 | 13.25 | 13.25 | 372,600 |
Mar 15, 2024 | 14.44 | 14.83 | 13.36 | 13.53 | 13.53 | 917,800 |
Mar 14, 2024 | 15.07 | 15.39 | 14.54 | 14.65 | 14.65 | 467,000 |
Mar 13, 2024 | 15.73 | 16.24 | 15.35 | 15.49 | 15.49 | 314,800 |
Mar 12, 2024 | 16.28 | 16.77 | 15.83 | 15.88 | 15.88 | 440,400 |
Mar 11, 2024 | 16.93 | 17.16 | 16.04 | 16.39 | 16.39 | 567,800 |
Mar 08, 2024 | 17.24 | 18.44 | 16.92 | 16.99 | 16.99 | 565,800 |
Mar 07, 2024 | 16.68 | 16.93 | 16.22 | 16.92 | 16.92 | 390,400 |
Mar 06, 2024 | 16.00 | 16.61 | 15.72 | 16.56 | 16.56 | 357,400 |
Mar 05, 2024 | 15.16 | 16.16 | 15.16 | 15.73 | 15.73 | 602,900 |
Mar 04, 2024 | 15.80 | 15.99 | 15.09 | 15.65 | 15.65 | 472,000 |
Mar 01, 2024 | 16.55 | 16.70 | 15.55 | 15.75 | 15.75 | 541,800 |
Feb 29, 2024 | 16.65 | 17.13 | 16.08 | 16.52 | 16.52 | 1,199,900 |
Feb 28, 2024 | 16.43 | 16.54 | 16.05 | 16.12 | 16.12 | 387,600 |
Feb 27, 2024 | 17.21 | 17.23 | 16.39 | 16.66 | 16.66 | 912,000 |
Feb 26, 2024 | 14.52 | 17.54 | 14.52 | 16.78 | 16.78 | 1,781,700 |
Feb 23, 2024 | 13.75 | 15.85 | 13.41 | 14.70 | 14.70 | 2,758,200 |
Feb 22, 2024 | 11.60 | 11.83 | 10.96 | 11.05 | 11.05 | 678,500 |
Feb 21, 2024 | 11.40 | 11.68 | 11.01 | 11.46 | 11.46 | 604,600 |
Feb 20, 2024 | 11.19 | 11.56 | 10.91 | 11.48 | 11.48 | 637,500 |
Feb 16, 2024 | 11.15 | 11.60 | 10.88 | 11.45 | 11.45 | 395,200 |
Feb 15, 2024 | 11.06 | 11.38 | 10.89 | 11.37 | 11.37 | 391,500 |
Feb 14, 2024 | 10.61 | 10.85 | 10.39 | 10.85 | 10.85 | 319,000 |
Feb 13, 2024 | 10.48 | 10.54 | 9.83 | 10.26 | 10.26 | 836,800 |
Feb 12, 2024 | 10.19 | 12.00 | 10.19 | 11.81 | 11.81 | 588,500 |
Feb 09, 2024 | 9.92 | 10.54 | 9.85 | 10.19 | 10.19 | 461,100 |
Feb 08, 2024 | 9.42 | 9.88 | 9.39 | 9.87 | 9.87 | 338,200 |
Feb 07, 2024 | 9.72 | 9.72 | 9.04 | 9.42 | 9.42 | 627,400 |
Feb 06, 2024 | 9.53 | 9.87 | 9.28 | 9.73 | 9.73 | 476,400 |
Feb 05, 2024 | 9.91 | 9.98 | 9.31 | 9.44 | 9.44 | 677,900 |
Feb 02, 2024 | 10.11 | 10.23 | 9.48 | 10.17 | 10.17 | 557,100 |
Feb 01, 2024 | 10.41 | 10.73 | 9.92 | 10.29 | 10.29 | 673,700 |
Jan 31, 2024 | 11.03 | 11.14 | 10.27 | 10.30 | 10.30 | 553,400 |
Jan 30, 2024 | 11.48 | 11.51 | 11.07 | 11.10 | 11.10 | 323,600 |
Jan 29, 2024 | 10.95 | 11.62 | 10.56 | 11.61 | 11.61 | 437,600 |
Jan 26, 2024 | 11.20 | 11.68 | 10.92 | 11.01 | 11.01 | 486,900 |
Jan 25, 2024 | 10.88 | 11.38 | 10.76 | 10.98 | 10.98 | 600,300 |
Jan 24, 2024 | 11.96 | 11.96 | 10.60 | 10.64 | 10.64 | 597,700 |
Jan 23, 2024 | 12.07 | 12.28 | 11.52 | 11.70 | 11.70 | 555,000 |
Jan 22, 2024 | 10.90 | 11.93 | 10.77 | 11.83 | 11.83 | 1,127,900 |
Jan 19, 2024 | 10.93 | 11.00 | 10.57 | 10.75 | 10.75 | 793,000 |
Jan 18, 2024 | 10.46 | 11.29 | 10.46 | 10.87 | 10.87 | 654,000 |
Jan 17, 2024 | 10.78 | 10.83 | 10.32 | 10.41 | 10.41 | 614,200 |
Jan 16, 2024 | 11.05 | 11.06 | 10.55 | 11.04 | 11.04 | 723,100 |
Jan 12, 2024 | 11.90 | 11.90 | 11.05 | 11.18 | 11.18 | 481,600 |
Jan 11, 2024 | 11.90 | 11.90 | 11.16 | 11.57 | 11.57 | 798,500 |
Jan 10, 2024 | 12.27 | 12.36 | 11.88 | 11.97 | 11.97 | 592,300 |
Jan 09, 2024 | 13.30 | 13.51 | 12.23 | 12.34 | 12.34 | 587,400 |
Jan 08, 2024 | 13.69 | 13.91 | 13.41 | 13.59 | 13.59 | 652,100 |
Jan 05, 2024 | 13.74 | 14.31 | 13.71 | 13.83 | 13.83 | 441,200 |
Jan 04, 2024 | 13.65 | 13.97 | 13.36 | 13.83 | 13.83 | 374,500 |
Jan 03, 2024 | 13.83 | 14.05 | 13.31 | 13.84 | 13.84 | 593,300 |
Jan 02, 2024 | 14.65 | 14.80 | 14.20 | 14.22 | 14.22 | 520,700 |
Dec 29, 2023 | 15.20 | 15.49 | 14.68 | 14.83 | 14.83 | 488,000 |
Dec 28, 2023 | 15.11 | 15.60 | 14.93 | 15.22 | 15.22 | 663,300 |
Dec 27, 2023 | 15.49 | 15.72 | 15.25 | 15.32 | 15.32 | 546,300 |
Dec 26, 2023 | 15.92 | 15.92 | 15.15 | 15.41 | 15.41 | 572,200 |
Dec 22, 2023 | 16.13 | 16.20 | 15.50 | 15.87 | 15.87 | 636,000 |
Dec 21, 2023 | 16.18 | 16.44 | 15.85 | 16.11 | 16.11 | 415,500 |
Dec 20, 2023 | 16.27 | 16.57 | 15.70 | 15.82 | 15.82 | 521,800 |
Dec 19, 2023 | 17.10 | 17.25 | 16.26 | 16.38 | 16.38 | 862,100 |
Dec 18, 2023 | 16.76 | 16.78 | 16.05 | 16.54 | 16.54 | 670,400 |
Dec 15, 2023 | 17.46 | 17.46 | 16.66 | 16.71 | 16.71 | 1,135,600 |
Dec 14, 2023 | 16.63 | 18.11 | 16.61 | 17.14 | 17.14 | 1,891,600 |
Dec 13, 2023 | 13.97 | 16.29 | 13.68 | 16.24 | 16.24 | 2,292,400 |
Dec 12, 2023 | 14.48 | 14.56 | 13.83 | 14.00 | 14.00 | 992,200 |
Dec 11, 2023 | 14.97 | 15.01 | 14.04 | 14.49 | 14.49 | 790,800 |
Dec 08, 2023 | 14.58 | 15.15 | 14.41 | 14.98 | 14.98 | 961,100 |
Dec 07, 2023 | 13.60 | 14.73 | 13.35 | 14.62 | 14.62 | 1,131,200 |
Dec 06, 2023 | 13.28 | 14.14 | 13.19 | 13.68 | 13.68 | 1,282,000 |
Dec 05, 2023 | 12.91 | 13.50 | 12.84 | 13.04 | 13.04 | 1,497,800 |
Dec 04, 2023 | 11.57 | 13.23 | 11.54 | 13.15 | 13.15 | 2,253,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |