Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.940 | 17.360 | 16.660 | 17.140 | 17.140 | 2,234,391 |
Apr 30, 2024 | 17.080 | 17.220 | 16.900 | 17.040 | 17.040 | 7,598,532 |
Apr 29, 2024 | 17.300 | 17.520 | 16.940 | 17.020 | 17.020 | 16,284,258 |
Apr 26, 2024 | 16.280 | 17.260 | 16.260 | 17.180 | 17.180 | 26,021,815 |
Apr 25, 2024 | 16.240 | 16.420 | 16.020 | 16.160 | 16.160 | 10,538,905 |
Apr 24, 2024 | 15.900 | 16.360 | 15.760 | 16.240 | 16.240 | 13,383,152 |
Apr 23, 2024 | 15.820 | 15.960 | 15.660 | 15.800 | 15.800 | 8,255,953 |
Apr 22, 2024 | 15.660 | 15.720 | 15.240 | 15.640 | 15.640 | 7,035,095 |
Apr 19, 2024 | 15.920 | 15.920 | 15.240 | 15.640 | 15.640 | 9,177,490 |
Apr 18, 2024 | 15.940 | 16.140 | 15.700 | 15.900 | 15.900 | 7,693,070 |
Apr 17, 2024 | 15.220 | 16.000 | 15.200 | 15.920 | 15.920 | 11,024,398 |
Apr 16, 2024 | 15.880 | 15.880 | 15.100 | 15.140 | 15.140 | 11,056,447 |
Apr 15, 2024 | 15.500 | 16.200 | 15.440 | 15.840 | 15.840 | 11,116,116 |
Apr 12, 2024 | 15.700 | 15.900 | 15.520 | 15.580 | 15.580 | 7,429,439 |
Apr 11, 2024 | 15.420 | 15.940 | 15.320 | 15.580 | 15.580 | 7,704,938 |
Apr 10, 2024 | 15.580 | 15.600 | 15.340 | 15.520 | 15.520 | 7,767,237 |
Apr 09, 2024 | 15.240 | 15.620 | 15.200 | 15.480 | 15.480 | 7,063,279 |
Apr 08, 2024 | 15.080 | 15.400 | 14.980 | 15.120 | 15.120 | 7,070,368 |
Apr 05, 2024 | 15.300 | 15.300 | 14.660 | 14.860 | 14.860 | 4,180,739 |
Apr 03, 2024 | 15.520 | 15.680 | 15.280 | 15.320 | 15.320 | 7,918,249 |
Apr 02, 2024 | 15.900 | 16.000 | 15.520 | 15.600 | 15.600 | 9,679,630 |
Mar 28, 2024 | 15.000 | 15.700 | 14.980 | 15.600 | 15.600 | 14,668,286 |
Mar 27, 2024 | 15.520 | 15.520 | 14.980 | 15.000 | 15.000 | 11,515,080 |
Mar 26, 2024 | 15.700 | 15.800 | 15.300 | 15.520 | 15.520 | 11,795,329 |
Mar 25, 2024 | 15.920 | 16.100 | 15.660 | 15.740 | 15.740 | 5,962,400 |
Mar 22, 2024 | 16.280 | 16.280 | 15.740 | 15.920 | 15.920 | 9,590,172 |
Mar 21, 2024 | 16.600 | 16.720 | 16.260 | 16.280 | 16.280 | 8,354,570 |
Mar 20, 2024 | 16.520 | 16.560 | 16.060 | 16.360 | 16.360 | 16,749,004 |
Mar 19, 2024 | 17.120 | 17.120 | 16.360 | 16.400 | 16.400 | 16,686,727 |
Mar 18, 2024 | 17.200 | 17.400 | 17.060 | 17.120 | 17.120 | 13,250,377 |
Mar 15, 2024 | 17.100 | 17.320 | 16.820 | 17.120 | 17.120 | 13,782,579 |
Mar 14, 2024 | 17.500 | 17.740 | 17.020 | 17.360 | 17.360 | 13,192,201 |
Mar 13, 2024 | 17.860 | 18.100 | 17.520 | 17.580 | 17.580 | 18,740,607 |
Mar 12, 2024 | 17.680 | 17.780 | 17.240 | 17.580 | 17.580 | 21,172,171 |
Mar 11, 2024 | 17.920 | 17.920 | 17.320 | 17.700 | 17.700 | 19,191,426 |
Mar 08, 2024 | 16.800 | 17.960 | 16.660 | 17.920 | 17.920 | 25,122,560 |
Mar 07, 2024 | 17.160 | 17.340 | 16.540 | 16.660 | 16.660 | 16,605,489 |
Mar 06, 2024 | 16.800 | 17.480 | 16.700 | 17.160 | 17.160 | 17,167,224 |
Mar 05, 2024 | 17.400 | 17.460 | 16.620 | 16.800 | 16.800 | 24,441,827 |
Mar 04, 2024 | 18.360 | 18.380 | 17.320 | 17.560 | 17.560 | 30,087,917 |
Mar 01, 2024 | 17.860 | 18.200 | 17.300 | 17.600 | 17.600 | 30,483,315 |
Feb 29, 2024 | 16.480 | 17.940 | 16.480 | 17.660 | 17.660 | 59,635,779 |
Feb 28, 2024 | 17.860 | 17.880 | 16.340 | 16.500 | 16.500 | 36,824,970 |
Feb 27, 2024 | 15.920 | 17.680 | 15.660 | 17.540 | 17.540 | 62,061,519 |
Feb 26, 2024 | 16.060 | 16.280 | 15.860 | 15.860 | 15.860 | 9,458,787 |
Feb 23, 2024 | 16.080 | 16.400 | 15.800 | 15.920 | 15.920 | 10,771,358 |
Feb 22, 2024 | 15.440 | 16.300 | 15.440 | 15.920 | 15.920 | 18,109,214 |
Feb 21, 2024 | 14.660 | 15.400 | 14.540 | 15.200 | 15.200 | 8,262,290 |
Feb 20, 2024 | 15.000 | 15.040 | 14.640 | 14.800 | 14.800 | 3,099,936 |
Feb 19, 2024 | 14.960 | 15.200 | 14.620 | 14.940 | 14.940 | 6,974,186 |
Feb 16, 2024 | 14.040 | 14.940 | 14.000 | 14.860 | 14.860 | 2,824,759 |
Feb 15, 2024 | 14.000 | 14.300 | 13.900 | 14.200 | 14.200 | 1,189,705 |
Feb 14, 2024 | 14.300 | 14.300 | 13.780 | 14.160 | 14.160 | 1,290,603 |
Feb 09, 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | - |
Feb 08, 2024 | 14.200 | 14.900 | 14.080 | 14.700 | 14.700 | 9,008,902 |
Feb 07, 2024 | 14.460 | 14.660 | 14.020 | 14.100 | 14.100 | 4,559,481 |
Feb 06, 2024 | 13.680 | 14.380 | 13.560 | 14.340 | 14.340 | 6,456,094 |
Feb 05, 2024 | 13.580 | 13.900 | 13.320 | 13.600 | 13.600 | 4,749,495 |
Feb 02, 2024 | 13.980 | 14.060 | 13.360 | 13.620 | 13.620 | 5,083,058 |
Feb 01, 2024 | 13.640 | 14.040 | 13.340 | 13.820 | 13.820 | 4,643,200 |
Jan 31, 2024 | 14.100 | 14.100 | 13.420 | 13.580 | 13.580 | 6,968,816 |
Jan 30, 2024 | 14.520 | 14.540 | 14.000 | 14.100 | 14.100 | 4,534,942 |
Jan 29, 2024 | 14.560 | 14.620 | 14.320 | 14.520 | 14.520 | 3,515,005 |
Jan 26, 2024 | 15.080 | 15.140 | 14.280 | 14.440 | 14.440 | 10,423,803 |
Jan 25, 2024 | 14.920 | 15.160 | 14.580 | 15.060 | 15.060 | 12,586,617 |
Jan 24, 2024 | 14.900 | 14.960 | 14.280 | 14.920 | 14.920 | 6,911,425 |
Jan 23, 2024 | 14.160 | 14.820 | 14.000 | 14.620 | 14.620 | 6,202,733 |
Jan 22, 2024 | 14.700 | 14.700 | 13.940 | 14.080 | 14.080 | 5,186,900 |
Jan 19, 2024 | 14.700 | 15.040 | 14.480 | 14.620 | 14.620 | 5,220,569 |
Jan 18, 2024 | 14.600 | 14.820 | 14.360 | 14.680 | 14.680 | 6,014,920 |
Jan 17, 2024 | 15.200 | 15.300 | 14.620 | 14.640 | 14.640 | 7,330,181 |
Jan 16, 2024 | 15.280 | 15.520 | 15.100 | 15.300 | 15.300 | 3,527,990 |
Jan 15, 2024 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | - |
Jan 12, 2024 | 15.600 | 15.600 | 15.180 | 15.220 | 15.220 | 4,691,877 |
Jan 11, 2024 | 15.420 | 15.740 | 15.280 | 15.540 | 15.540 | 4,105,569 |
Jan 10, 2024 | 15.480 | 15.740 | 15.280 | 15.420 | 15.420 | 6,632,955 |
Jan 09, 2024 | 15.520 | 15.860 | 15.400 | 15.540 | 15.540 | 3,424,000 |
Jan 08, 2024 | 16.140 | 16.140 | 15.260 | 15.460 | 15.460 | 8,244,931 |
Jan 05, 2024 | 16.360 | 16.440 | 16.100 | 16.260 | 16.260 | 2,763,360 |
Jan 04, 2024 | 16.500 | 16.500 | 16.140 | 16.280 | 16.280 | 2,225,179 |
Jan 03, 2024 | 16.720 | 16.720 | 16.300 | 16.400 | 16.400 | 2,679,124 |
Jan 02, 2024 | 17.460 | 17.460 | 16.680 | 16.720 | 16.720 | 3,876,956 |
Dec 29, 2023 | 17.200 | 17.480 | 17.100 | 17.440 | 17.440 | 5,162,487 |
Dec 28, 2023 | 16.120 | 17.260 | 15.900 | 17.140 | 17.140 | 8,448,200 |
Dec 27, 2023 | 16.000 | 16.220 | 15.700 | 16.180 | 16.180 | 4,724,371 |
Dec 22, 2023 | 16.540 | 16.720 | 15.640 | 15.940 | 15.940 | 11,772,493 |
Dec 21, 2023 | 16.300 | 16.720 | 15.900 | 16.620 | 16.620 | 3,423,784 |
Dec 20, 2023 | 16.600 | 16.820 | 16.220 | 16.300 | 16.300 | 3,316,102 |
Dec 19, 2023 | 16.860 | 16.860 | 16.500 | 16.640 | 16.640 | 1,716,360 |
Dec 18, 2023 | 17.500 | 17.500 | 16.640 | 16.740 | 16.740 | 5,281,751 |
Dec 15, 2023 | 17.080 | 17.620 | 16.900 | 17.460 | 17.460 | 9,200,561 |
Dec 14, 2023 | 16.880 | 17.360 | 16.720 | 16.900 | 16.900 | 6,896,004 |
Dec 13, 2023 | 16.940 | 16.940 | 16.520 | 16.660 | 16.660 | 3,630,137 |
Dec 12, 2023 | 17.000 | 17.140 | 16.780 | 16.820 | 16.820 | 3,092,914 |
Dec 11, 2023 | 16.760 | 17.080 | 16.360 | 16.920 | 16.920 | 5,850,943 |
Dec 08, 2023 | 16.360 | 17.100 | 16.140 | 16.720 | 16.720 | 9,446,520 |
Dec 07, 2023 | 16.400 | 16.500 | 16.060 | 16.380 | 16.380 | 5,244,513 |
Dec 06, 2023 | 16.600 | 16.680 | 16.260 | 16.520 | 16.520 | 3,973,127 |
Dec 05, 2023 | 16.560 | 16.700 | 16.260 | 16.400 | 16.400 | 4,096,240 |
Dec 04, 2023 | 16.960 | 16.980 | 16.540 | 16.640 | 16.640 | 3,797,846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |