Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.42 | 18.73 | 18.18 | 18.20 | 18.20 | 17,107,400 |
Apr 29, 2024 | 18.30 | 18.61 | 17.93 | 18.43 | 18.43 | 27,544,964 |
Apr 26, 2024 | 17.94 | 18.10 | 17.60 | 17.97 | 17.97 | 18,982,085 |
Apr 25, 2024 | 17.99 | 18.20 | 17.68 | 17.93 | 17.93 | 13,503,416 |
Apr 24, 2024 | 17.70 | 18.40 | 17.64 | 18.17 | 18.17 | 16,744,246 |
Apr 23, 2024 | 18.13 | 18.20 | 17.52 | 17.71 | 17.71 | 18,513,100 |
Apr 22, 2024 | 18.90 | 19.30 | 17.97 | 18.31 | 18.31 | 23,730,888 |
Apr 19, 2024 | 18.71 | 19.60 | 18.41 | 18.69 | 18.69 | 21,248,532 |
Apr 18, 2024 | 18.44 | 18.90 | 18.18 | 18.75 | 18.75 | 21,645,744 |
Apr 17, 2024 | 17.43 | 18.50 | 17.43 | 18.42 | 18.42 | 20,333,250 |
Apr 16, 2024 | 18.40 | 18.50 | 17.30 | 17.46 | 17.46 | 21,938,567 |
Apr 15, 2024 | 18.35 | 18.63 | 17.60 | 18.56 | 18.56 | 24,082,592 |
Apr 12, 2024 | 19.01 | 19.10 | 18.31 | 18.71 | 18.71 | 22,601,844 |
Apr 11, 2024 | 18.40 | 19.39 | 18.26 | 18.90 | 18.90 | 31,490,313 |
Apr 10, 2024 | 18.52 | 19.13 | 18.40 | 18.71 | 18.71 | 23,607,878 |
Apr 09, 2024 | 18.10 | 18.96 | 18.03 | 18.68 | 18.68 | 28,908,476 |
Apr 08, 2024 | 19.29 | 19.49 | 17.91 | 18.39 | 18.39 | 52,715,539 |
Apr 03, 2024 | 17.36 | 18.76 | 17.05 | 18.38 | 18.38 | 42,573,965 |
Apr 02, 2024 | 16.80 | 17.20 | 16.78 | 17.16 | 17.16 | 18,085,002 |
Apr 01, 2024 | 17.05 | 17.29 | 16.64 | 16.88 | 16.88 | 18,671,000 |
Mar 29, 2024 | 16.52 | 17.18 | 16.50 | 17.00 | 17.00 | 10,492,051 |
Mar 28, 2024 | 15.89 | 16.72 | 15.80 | 16.47 | 16.47 | 16,164,645 |
Mar 27, 2024 | 15.93 | 16.40 | 15.89 | 15.90 | 15.90 | 14,464,501 |
Mar 26, 2024 | 16.36 | 16.49 | 15.70 | 16.02 | 16.02 | 14,410,495 |
Mar 25, 2024 | 16.34 | 16.83 | 16.26 | 16.47 | 16.47 | 14,043,201 |
Mar 22, 2024 | 16.85 | 17.04 | 16.18 | 16.37 | 16.37 | 13,638,071 |
Mar 21, 2024 | 16.96 | 17.17 | 16.60 | 16.94 | 16.94 | 16,859,014 |
Mar 20, 2024 | 16.91 | 17.07 | 16.58 | 16.77 | 16.77 | 16,405,648 |
Mar 19, 2024 | 16.86 | 17.20 | 16.65 | 16.90 | 16.90 | 25,319,064 |
Mar 18, 2024 | 17.45 | 17.68 | 16.60 | 16.91 | 16.91 | 35,932,776 |
Mar 15, 2024 | 15.96 | 17.03 | 15.36 | 17.00 | 17.00 | 36,389,761 |
Mar 14, 2024 | 15.79 | 16.36 | 15.76 | 15.93 | 15.93 | 27,938,401 |
Mar 13, 2024 | 15.11 | 15.34 | 15.05 | 15.24 | 15.24 | 13,965,979 |
Mar 12, 2024 | 16.04 | 16.04 | 15.09 | 15.23 | 15.23 | 23,546,090 |
Mar 11, 2024 | 16.20 | 16.23 | 15.74 | 16.04 | 16.04 | 15,663,082 |
Mar 08, 2024 | 16.00 | 16.67 | 15.99 | 16.39 | 16.39 | 17,610,084 |
Mar 07, 2024 | 15.17 | 16.31 | 15.14 | 16.10 | 16.10 | 22,327,328 |
Mar 06, 2024 | 15.08 | 15.23 | 15.00 | 15.07 | 15.07 | 10,470,485 |
Mar 05, 2024 | 15.21 | 15.35 | 15.04 | 15.15 | 15.15 | 9,456,337 |
Mar 04, 2024 | 15.73 | 15.73 | 14.91 | 15.24 | 15.24 | 16,224,314 |
Mar 01, 2024 | 15.52 | 15.83 | 15.52 | 15.74 | 15.74 | 7,472,002 |
Feb 29, 2024 | 15.09 | 15.64 | 15.01 | 15.64 | 15.64 | 9,781,438 |
Feb 28, 2024 | 15.45 | 15.71 | 15.10 | 15.18 | 15.18 | 12,152,170 |
Feb 27, 2024 | 15.58 | 15.68 | 15.33 | 15.50 | 15.50 | 11,107,557 |
Feb 26, 2024 | 15.55 | 16.12 | 15.50 | 15.71 | 15.71 | 10,427,818 |
Feb 23, 2024 | 15.84 | 15.90 | 15.40 | 15.63 | 15.63 | 11,372,056 |
Feb 22, 2024 | 15.75 | 15.93 | 15.62 | 15.84 | 15.84 | 6,786,200 |
Feb 21, 2024 | 16.16 | 16.16 | 15.72 | 15.74 | 15.74 | 13,276,925 |
Feb 20, 2024 | 15.98 | 16.57 | 15.66 | 16.37 | 16.37 | 11,642,700 |
Feb 19, 2024 | 15.55 | 16.22 | 15.43 | 16.19 | 16.19 | 13,505,200 |
Feb 08, 2024 | 15.14 | 15.94 | 15.07 | 15.40 | 15.40 | 11,138,431 |
Feb 07, 2024 | 14.98 | 15.26 | 14.68 | 15.11 | 15.11 | 12,533,950 |
Feb 06, 2024 | 13.68 | 14.80 | 13.59 | 14.72 | 14.72 | 12,974,784 |
Feb 05, 2024 | 14.90 | 15.03 | 13.51 | 13.99 | 13.99 | 14,647,786 |
Feb 02, 2024 | 14.88 | 15.31 | 14.35 | 14.71 | 14.71 | 11,541,188 |
Feb 01, 2024 | 15.22 | 15.46 | 14.93 | 15.00 | 15.00 | 11,009,798 |
Jan 31, 2024 | 15.78 | 16.04 | 15.40 | 15.51 | 15.51 | 9,105,730 |
Jan 30, 2024 | 15.68 | 16.27 | 15.50 | 15.93 | 15.93 | 12,794,446 |
Jan 29, 2024 | 16.16 | 16.18 | 15.68 | 15.72 | 15.72 | 6,683,280 |
Jan 26, 2024 | 15.98 | 16.40 | 15.52 | 15.81 | 15.81 | 9,646,300 |
Jan 25, 2024 | 15.43 | 16.20 | 15.28 | 16.06 | 16.06 | 8,828,379 |
Jan 24, 2024 | 14.77 | 15.30 | 14.71 | 15.27 | 15.27 | 6,703,122 |
Jan 23, 2024 | 14.20 | 14.90 | 14.02 | 14.73 | 14.73 | 8,983,785 |
Jan 22, 2024 | 15.01 | 15.02 | 14.11 | 14.26 | 14.26 | 8,617,502 |
Jan 19, 2024 | 15.00 | 15.24 | 14.70 | 15.09 | 15.09 | 8,517,249 |
Jan 18, 2024 | 15.59 | 15.61 | 14.70 | 15.00 | 15.00 | 11,396,701 |
Jan 17, 2024 | 16.01 | 16.19 | 15.62 | 15.62 | 15.62 | 4,185,052 |
Jan 16, 2024 | 16.20 | 16.21 | 15.90 | 16.08 | 16.08 | 4,425,500 |
Jan 15, 2024 | 16.20 | 16.25 | 16.05 | 16.20 | 16.20 | 3,106,726 |
Jan 12, 2024 | 16.25 | 16.52 | 16.23 | 16.26 | 16.26 | 4,528,961 |
Jan 11, 2024 | 16.44 | 16.59 | 16.25 | 16.33 | 16.33 | 5,175,425 |
Jan 10, 2024 | 16.46 | 16.68 | 16.29 | 16.50 | 16.50 | 6,005,695 |
Jan 09, 2024 | 16.61 | 16.74 | 16.46 | 16.52 | 16.52 | 4,940,864 |
Jan 08, 2024 | 16.85 | 16.99 | 16.65 | 16.67 | 16.67 | 4,917,778 |
Jan 05, 2024 | 17.22 | 17.22 | 16.70 | 16.85 | 16.85 | 6,183,018 |
Jan 04, 2024 | 17.24 | 17.28 | 16.95 | 17.10 | 17.10 | 6,586,220 |
Jan 03, 2024 | 17.06 | 17.43 | 17.00 | 17.26 | 17.26 | 6,820,486 |
Jan 02, 2024 | 16.80 | 17.14 | 16.73 | 17.03 | 17.03 | 5,485,356 |
Dec 29, 2023 | 16.61 | 16.85 | 16.45 | 16.80 | 16.80 | 6,555,015 |
Dec 28, 2023 | 16.18 | 16.72 | 16.01 | 16.63 | 16.63 | 11,321,203 |
Dec 27, 2023 | 15.56 | 16.08 | 15.36 | 15.98 | 15.98 | 7,492,632 |
Dec 26, 2023 | 15.62 | 15.64 | 15.23 | 15.56 | 15.56 | 5,387,740 |
Dec 25, 2023 | 15.60 | 15.64 | 15.16 | 15.60 | 15.60 | 6,270,200 |
Dec 22, 2023 | 15.55 | 15.72 | 15.21 | 15.64 | 15.64 | 9,314,001 |
Dec 21, 2023 | 15.25 | 15.69 | 15.05 | 15.50 | 15.50 | 5,278,880 |
Dec 20, 2023 | 15.56 | 15.65 | 15.28 | 15.33 | 15.33 | 3,687,934 |
Dec 19, 2023 | 15.40 | 15.55 | 15.09 | 15.48 | 15.48 | 5,059,102 |
Dec 18, 2023 | 15.71 | 15.72 | 15.40 | 15.61 | 15.61 | 5,043,944 |
Dec 15, 2023 | 15.75 | 16.15 | 15.75 | 15.82 | 15.82 | 5,471,061 |
Dec 14, 2023 | 15.73 | 15.92 | 15.54 | 15.67 | 15.67 | 6,654,751 |
Dec 13, 2023 | 16.09 | 16.16 | 15.53 | 15.62 | 15.62 | 10,040,893 |
Dec 12, 2023 | 16.33 | 16.36 | 16.11 | 16.26 | 16.26 | 3,388,959 |
Dec 11, 2023 | 16.00 | 16.42 | 15.80 | 16.33 | 16.33 | 4,036,589 |
Dec 08, 2023 | 16.49 | 16.53 | 16.03 | 16.07 | 16.07 | 4,065,285 |
Dec 07, 2023 | 16.28 | 16.32 | 16.03 | 16.30 | 16.30 | 3,297,122 |
Dec 06, 2023 | 16.08 | 16.53 | 16.03 | 16.25 | 16.25 | 5,158,081 |
Dec 05, 2023 | 16.38 | 16.40 | 16.12 | 16.13 | 16.13 | 4,323,712 |
Dec 04, 2023 | 16.44 | 16.84 | 16.40 | 16.44 | 16.44 | 4,905,600 |
Dec 01, 2023 | 16.49 | 16.54 | 16.29 | 16.43 | 16.43 | 3,566,478 |
Nov 30, 2023 | 16.51 | 16.64 | 16.35 | 16.52 | 16.52 | 2,640,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |