Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.23 | 18.38 | 18.11 | 18.25 | 18.25 | 2,311,600 |
May 09, 2024 | 18.18 | 18.46 | 18.08 | 18.28 | 18.28 | 3,330,200 |
May 08, 2024 | 18.78 | 18.89 | 18.25 | 18.35 | 18.35 | 2,849,900 |
May 07, 2024 | 18.88 | 18.97 | 18.57 | 18.74 | 18.74 | 3,324,000 |
May 06, 2024 | 19.17 | 19.30 | 18.51 | 18.86 | 18.86 | 8,462,160 |
Apr 30, 2024 | 17.50 | 18.41 | 17.43 | 18.41 | 18.41 | 3,985,110 |
Apr 29, 2024 | 17.00 | 17.23 | 16.58 | 16.74 | 16.74 | 4,667,851 |
Apr 26, 2024 | 17.75 | 17.85 | 16.88 | 17.06 | 17.06 | 5,261,276 |
Apr 25, 2024 | 17.50 | 17.77 | 17.43 | 17.63 | 17.63 | 1,229,300 |
Apr 24, 2024 | 17.78 | 17.78 | 17.44 | 17.58 | 17.58 | 1,802,500 |
Apr 23, 2024 | 17.91 | 18.11 | 17.48 | 17.63 | 17.63 | 1,863,000 |
Apr 22, 2024 | 17.98 | 18.28 | 17.81 | 18.10 | 18.10 | 2,134,600 |
Apr 19, 2024 | 17.74 | 17.97 | 17.61 | 17.85 | 17.85 | 1,589,900 |
Apr 18, 2024 | 17.87 | 18.18 | 17.71 | 17.76 | 17.76 | 2,110,400 |
Apr 17, 2024 | 17.23 | 17.90 | 17.23 | 17.90 | 17.90 | 2,337,594 |
Apr 16, 2024 | 17.70 | 17.90 | 17.15 | 17.18 | 17.18 | 3,533,171 |
Apr 15, 2024 | 18.00 | 18.40 | 17.53 | 17.87 | 17.87 | 3,474,925 |
Apr 12, 2024 | 17.63 | 18.29 | 17.55 | 18.10 | 18.10 | 3,638,700 |
Apr 11, 2024 | 17.55 | 17.77 | 17.39 | 17.57 | 17.57 | 2,326,400 |
Apr 10, 2024 | 17.54 | 18.09 | 17.47 | 17.61 | 17.61 | 2,946,600 |
Apr 09, 2024 | 17.29 | 17.66 | 17.03 | 17.54 | 17.54 | 2,291,100 |
Apr 08, 2024 | 17.66 | 17.88 | 17.19 | 17.24 | 17.24 | 2,760,800 |
Apr 03, 2024 | 17.30 | 17.75 | 17.26 | 17.70 | 17.70 | 4,058,194 |
Apr 02, 2024 | 17.00 | 17.46 | 16.90 | 17.34 | 17.34 | 3,579,131 |
Apr 01, 2024 | 16.90 | 17.08 | 16.53 | 17.01 | 17.01 | 4,402,100 |
Mar 29, 2024 | 16.30 | 16.65 | 16.28 | 16.89 | 16.89 | 2,059,400 |
Mar 28, 2024 | 16.58 | 16.86 | 16.21 | 16.40 | 16.40 | 3,108,700 |
Mar 27, 2024 | 16.50 | 17.00 | 16.41 | 16.67 | 16.67 | 3,689,676 |
Mar 26, 2024 | 16.11 | 16.52 | 16.06 | 16.48 | 16.48 | 2,589,000 |
Mar 25, 2024 | 15.98 | 16.38 | 15.94 | 16.08 | 16.08 | 2,259,100 |
Mar 22, 2024 | 16.54 | 16.54 | 15.95 | 16.15 | 16.15 | 3,594,300 |
Mar 21, 2024 | 16.87 | 16.93 | 16.41 | 16.56 | 16.56 | 3,297,800 |
Mar 20, 2024 | 16.60 | 17.05 | 16.55 | 16.83 | 16.83 | 2,857,300 |
Mar 19, 2024 | 17.28 | 17.38 | 16.53 | 16.60 | 16.60 | 3,895,900 |
Mar 18, 2024 | 17.16 | 17.44 | 16.90 | 17.29 | 17.29 | 2,758,169 |
Mar 15, 2024 | 17.27 | 17.79 | 16.95 | 17.18 | 17.18 | 4,218,800 |
Mar 14, 2024 | 16.72 | 17.42 | 16.59 | 17.38 | 17.38 | 4,620,200 |
Mar 13, 2024 | 16.74 | 16.98 | 16.50 | 16.67 | 16.67 | 2,841,700 |
Mar 12, 2024 | 17.01 | 17.37 | 16.55 | 16.74 | 16.74 | 4,056,200 |
Mar 11, 2024 | 17.20 | 17.89 | 16.93 | 17.13 | 17.13 | 4,470,300 |
Mar 08, 2024 | 16.42 | 17.89 | 16.31 | 17.38 | 17.38 | 6,292,900 |
Mar 07, 2024 | 15.80 | 16.60 | 15.70 | 16.56 | 16.56 | 5,959,000 |
Mar 06, 2024 | 15.75 | 16.26 | 15.71 | 15.86 | 15.86 | 4,621,200 |
Mar 05, 2024 | 15.46 | 15.89 | 15.35 | 15.86 | 15.86 | 3,543,140 |
Mar 04, 2024 | 15.38 | 15.56 | 15.07 | 15.54 | 15.54 | 3,508,861 |
Mar 01, 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 15.50 | 3,139,063 |
Feb 29, 2024 | 15.51 | 15.70 | 15.38 | 15.70 | 15.70 | 4,251,382 |
Feb 28, 2024 | 16.00 | 16.09 | 15.47 | 15.71 | 15.71 | 4,594,079 |
Feb 27, 2024 | 15.80 | 16.06 | 15.70 | 16.03 | 16.03 | 4,258,200 |
Feb 26, 2024 | 15.33 | 15.95 | 15.20 | 15.90 | 15.90 | 6,082,457 |
Feb 23, 2024 | 15.66 | 15.78 | 15.12 | 15.39 | 15.39 | 5,633,506 |
Feb 22, 2024 | 15.60 | 15.90 | 15.51 | 15.72 | 15.72 | 4,283,900 |
Feb 21, 2024 | 15.97 | 16.34 | 15.85 | 15.87 | 15.87 | 5,393,100 |
Feb 20, 2024 | 16.01 | 16.18 | 15.83 | 16.13 | 16.13 | 3,202,501 |
Feb 19, 2024 | 15.80 | 16.90 | 15.58 | 16.22 | 16.22 | 5,420,746 |
Feb 08, 2024 | 15.29 | 15.77 | 14.98 | 15.66 | 15.66 | 4,575,006 |
Feb 07, 2024 | 15.50 | 15.64 | 14.87 | 15.57 | 15.57 | 5,685,126 |
Feb 06, 2024 | 14.65 | 16.04 | 14.15 | 15.80 | 15.80 | 5,503,871 |
Feb 05, 2024 | 14.85 | 15.70 | 14.10 | 14.96 | 14.96 | 7,383,500 |
Feb 02, 2024 | 15.46 | 15.76 | 14.66 | 14.90 | 14.90 | 6,121,300 |
Feb 01, 2024 | 15.85 | 15.95 | 15.05 | 15.52 | 15.52 | 6,464,815 |
Jan 31, 2024 | 15.74 | 17.15 | 15.61 | 15.93 | 15.93 | 10,084,630 |
Jan 30, 2024 | 15.52 | 16.55 | 15.20 | 15.85 | 15.85 | 7,229,950 |
Jan 29, 2024 | 15.47 | 16.03 | 15.43 | 15.66 | 15.66 | 5,907,206 |
Jan 26, 2024 | 14.90 | 15.88 | 14.90 | 15.56 | 15.56 | 6,844,200 |
Jan 25, 2024 | 15.12 | 15.20 | 14.82 | 14.96 | 14.96 | 3,792,206 |
Jan 24, 2024 | 14.75 | 15.50 | 14.56 | 15.10 | 15.10 | 7,533,806 |
Jan 23, 2024 | 14.38 | 14.77 | 14.21 | 14.75 | 14.75 | 3,816,407 |
Jan 22, 2024 | 14.94 | 15.01 | 14.32 | 14.32 | 14.32 | 3,433,048 |
Jan 19, 2024 | 14.94 | 15.28 | 14.74 | 15.00 | 15.00 | 2,505,200 |
Jan 18, 2024 | 14.86 | 15.20 | 14.61 | 14.94 | 14.94 | 3,656,400 |
Jan 17, 2024 | 14.97 | 15.26 | 14.90 | 14.93 | 14.93 | 3,757,800 |
Jan 16, 2024 | 14.63 | 15.04 | 14.56 | 14.97 | 14.97 | 3,683,593 |
Jan 15, 2024 | 14.50 | 14.70 | 14.49 | 14.62 | 14.62 | 1,466,700 |
Jan 12, 2024 | 14.54 | 14.72 | 14.38 | 14.38 | 14.38 | 1,124,700 |
Jan 11, 2024 | 14.42 | 14.63 | 14.28 | 14.57 | 14.57 | 2,097,700 |
Jan 10, 2024 | 14.29 | 14.51 | 14.17 | 14.40 | 14.40 | 1,572,700 |
Jan 09, 2024 | 14.14 | 14.42 | 13.96 | 14.36 | 14.36 | 2,769,400 |
Jan 08, 2024 | 14.20 | 14.40 | 14.01 | 14.03 | 14.03 | 2,938,200 |
Jan 05, 2024 | 14.30 | 14.52 | 14.20 | 14.26 | 14.26 | 1,934,800 |
Jan 04, 2024 | 14.08 | 14.32 | 14.01 | 14.29 | 14.29 | 2,074,000 |
Jan 03, 2024 | 14.02 | 14.15 | 13.96 | 14.13 | 14.13 | 1,875,000 |
Jan 02, 2024 | 14.05 | 14.23 | 13.90 | 14.04 | 14.04 | 2,891,076 |
Dec 29, 2023 | 14.05 | 14.38 | 13.80 | 14.38 | 14.38 | 1,971,276 |
Dec 28, 2023 | 13.94 | 14.10 | 13.80 | 14.02 | 14.02 | 1,380,600 |
Dec 27, 2023 | 13.93 | 14.04 | 13.71 | 13.95 | 13.95 | 1,358,000 |
Dec 26, 2023 | 14.08 | 14.24 | 13.87 | 13.91 | 13.91 | 1,503,800 |
Dec 25, 2023 | 14.38 | 14.40 | 14.08 | 14.11 | 14.11 | 1,680,200 |
Dec 22, 2023 | 14.54 | 14.64 | 14.28 | 14.36 | 14.36 | 1,268,800 |
Dec 21, 2023 | 14.31 | 14.63 | 14.12 | 14.59 | 14.59 | 1,282,376 |
Dec 20, 2023 | 14.51 | 14.63 | 14.36 | 14.39 | 14.39 | 1,515,037 |
Dec 19, 2023 | 14.40 | 14.52 | 14.31 | 14.45 | 14.45 | 1,164,400 |
Dec 18, 2023 | 14.60 | 14.68 | 14.27 | 14.37 | 14.37 | 1,478,700 |
Dec 15, 2023 | 14.65 | 14.69 | 14.45 | 14.65 | 14.65 | 1,492,700 |
Dec 14, 2023 | 14.47 | 14.69 | 14.34 | 14.48 | 14.48 | 1,471,900 |
Dec 13, 2023 | 14.45 | 14.58 | 14.22 | 14.39 | 14.39 | 2,059,800 |
Dec 12, 2023 | 14.18 | 14.50 | 14.13 | 14.46 | 14.46 | 2,399,300 |
Dec 11, 2023 | 13.89 | 14.24 | 13.84 | 14.18 | 14.18 | 3,417,700 |
Dec 08, 2023 | 14.79 | 14.88 | 13.94 | 14.00 | 14.00 | 4,098,437 |
Dec 07, 2023 | 15.03 | 15.16 | 14.91 | 15.01 | 15.01 | 1,377,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |