Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.69 | 15.26 | 14.47 | 15.08 | 15.08 | 1,914,700 |
Apr 25, 2024 | 14.56 | 14.74 | 14.38 | 14.62 | 14.62 | 1,254,500 |
Apr 24, 2024 | 14.80 | 15.06 | 14.63 | 14.98 | 14.98 | 1,950,100 |
Apr 23, 2024 | 13.91 | 14.90 | 13.91 | 14.72 | 14.72 | 2,455,400 |
Apr 22, 2024 | 13.72 | 13.95 | 13.34 | 13.90 | 13.90 | 1,677,700 |
Apr 19, 2024 | 13.66 | 13.78 | 13.51 | 13.59 | 13.59 | 1,908,300 |
Apr 18, 2024 | 13.73 | 14.06 | 13.56 | 13.73 | 13.73 | 1,596,400 |
Apr 17, 2024 | 13.64 | 13.93 | 13.50 | 13.72 | 13.72 | 1,524,200 |
Apr 16, 2024 | 13.73 | 13.77 | 13.43 | 13.55 | 13.55 | 2,306,700 |
Apr 15, 2024 | 14.36 | 14.46 | 13.78 | 13.86 | 13.86 | 1,965,600 |
Apr 12, 2024 | 14.77 | 14.79 | 14.27 | 14.45 | 14.45 | 1,464,100 |
Apr 11, 2024 | 14.87 | 15.02 | 14.59 | 14.96 | 14.96 | 1,763,200 |
Apr 10, 2024 | 14.68 | 14.76 | 14.37 | 14.69 | 14.69 | 1,712,900 |
Apr 09, 2024 | 15.05 | 15.28 | 14.95 | 15.26 | 15.26 | 883,000 |
Apr 08, 2024 | 14.89 | 15.05 | 14.72 | 14.91 | 14.91 | 952,900 |
Apr 05, 2024 | 14.79 | 14.93 | 14.63 | 14.69 | 14.69 | 1,208,900 |
Apr 04, 2024 | 15.12 | 15.23 | 14.73 | 14.86 | 14.86 | 1,715,000 |
Apr 03, 2024 | 14.86 | 15.00 | 14.70 | 14.90 | 14.90 | 2,368,400 |
Apr 02, 2024 | 15.00 | 15.03 | 14.71 | 15.01 | 15.01 | 1,489,100 |
Apr 01, 2024 | 15.47 | 15.62 | 15.03 | 15.39 | 15.39 | 1,196,100 |
Mar 28, 2024 | 15.38 | 15.81 | 15.34 | 15.49 | 15.49 | 1,402,000 |
Mar 27, 2024 | 15.49 | 15.56 | 15.21 | 15.39 | 15.39 | 1,465,700 |
Mar 26, 2024 | 15.64 | 15.77 | 15.26 | 15.28 | 15.28 | 1,458,700 |
Mar 25, 2024 | 15.25 | 15.48 | 15.20 | 15.41 | 15.41 | 1,544,000 |
Mar 22, 2024 | 15.55 | 15.60 | 15.24 | 15.47 | 15.47 | 1,504,400 |
Mar 21, 2024 | 15.55 | 15.99 | 15.51 | 15.59 | 15.59 | 1,938,500 |
Mar 20, 2024 | 15.75 | 15.80 | 15.17 | 15.77 | 15.77 | 3,578,400 |
Mar 19, 2024 | 15.55 | 15.91 | 15.43 | 15.85 | 15.85 | 2,438,600 |
Mar 18, 2024 | 16.07 | 16.16 | 15.60 | 15.82 | 15.82 | 2,219,300 |
Mar 15, 2024 | 15.92 | 16.08 | 15.68 | 15.96 | 15.96 | 2,994,900 |
Mar 14, 2024 | 16.16 | 16.56 | 15.92 | 16.22 | 16.22 | 2,621,200 |
Mar 13, 2024 | 16.26 | 16.78 | 16.17 | 16.26 | 16.26 | 2,905,600 |
Mar 12, 2024 | 18.44 | 18.65 | 16.23 | 16.40 | 16.40 | 8,939,100 |
Mar 11, 2024 | 18.90 | 19.20 | 18.71 | 18.79 | 18.79 | 5,049,900 |
Mar 08, 2024 | 19.01 | 19.77 | 18.92 | 18.97 | 18.97 | 2,360,100 |
Mar 07, 2024 | 18.67 | 18.93 | 18.48 | 18.66 | 18.66 | 1,111,800 |
Mar 06, 2024 | 18.65 | 18.96 | 18.35 | 18.45 | 18.45 | 1,831,100 |
Mar 05, 2024 | 19.39 | 19.52 | 18.07 | 18.31 | 18.31 | 2,502,800 |
Mar 04, 2024 | 20.12 | 20.14 | 19.51 | 19.95 | 19.95 | 1,191,700 |
Mar 01, 2024 | 19.59 | 20.23 | 19.33 | 20.07 | 20.07 | 1,817,600 |
Feb 29, 2024 | 19.28 | 19.80 | 19.12 | 19.70 | 19.70 | 2,552,800 |
Feb 28, 2024 | 18.90 | 19.16 | 18.72 | 18.91 | 18.91 | 1,139,300 |
Feb 27, 2024 | 19.13 | 19.39 | 19.01 | 19.14 | 19.14 | 1,319,200 |
Feb 26, 2024 | 18.50 | 19.20 | 18.45 | 18.95 | 18.95 | 2,927,900 |
Feb 23, 2024 | 17.97 | 18.18 | 17.79 | 17.94 | 17.94 | 1,408,600 |
Feb 22, 2024 | 17.88 | 17.93 | 17.42 | 17.90 | 17.90 | 1,949,000 |
Feb 21, 2024 | 18.02 | 18.28 | 17.39 | 17.40 | 17.40 | 2,728,500 |
Feb 20, 2024 | 18.58 | 18.73 | 18.15 | 18.73 | 18.73 | 1,602,000 |
Feb 16, 2024 | 19.05 | 19.25 | 18.60 | 18.93 | 18.93 | 1,606,800 |
Feb 15, 2024 | 19.68 | 19.75 | 19.05 | 19.37 | 19.37 | 954,500 |
Feb 14, 2024 | 18.85 | 19.44 | 18.54 | 19.41 | 19.41 | 2,308,800 |
Feb 13, 2024 | 18.30 | 18.93 | 18.16 | 18.50 | 18.50 | 2,194,600 |
Feb 12, 2024 | 19.60 | 20.08 | 19.43 | 19.61 | 19.61 | 1,836,700 |
Feb 09, 2024 | 19.38 | 19.99 | 19.28 | 19.83 | 19.83 | 2,217,100 |
Feb 08, 2024 | 18.09 | 18.98 | 18.01 | 18.96 | 18.96 | 1,817,300 |
Feb 07, 2024 | 18.22 | 18.28 | 17.79 | 18.01 | 18.01 | 1,251,300 |
Feb 06, 2024 | 17.34 | 18.00 | 17.26 | 18.00 | 18.00 | 1,461,900 |
Feb 05, 2024 | 17.44 | 17.50 | 16.79 | 17.32 | 17.32 | 1,499,700 |
Feb 02, 2024 | 17.13 | 17.71 | 16.84 | 17.61 | 17.61 | 1,753,100 |
Feb 01, 2024 | 17.58 | 17.75 | 17.11 | 17.54 | 17.54 | 1,631,400 |
Jan 31, 2024 | 18.17 | 18.30 | 17.38 | 17.42 | 17.42 | 1,829,900 |
Jan 30, 2024 | 18.90 | 18.99 | 18.26 | 18.43 | 18.43 | 1,493,600 |
Jan 29, 2024 | 18.44 | 19.27 | 18.38 | 19.15 | 19.15 | 1,406,100 |
Jan 26, 2024 | 18.37 | 18.85 | 18.29 | 18.38 | 18.38 | 1,392,700 |
Jan 25, 2024 | 18.79 | 18.81 | 18.17 | 18.39 | 18.39 | 1,380,900 |
Jan 24, 2024 | 19.34 | 19.49 | 18.42 | 18.46 | 18.46 | 1,495,400 |
Jan 23, 2024 | 19.20 | 19.35 | 18.78 | 19.09 | 19.09 | 1,150,400 |
Jan 22, 2024 | 18.55 | 19.37 | 18.54 | 19.04 | 19.04 | 2,154,400 |
Jan 19, 2024 | 17.95 | 18.19 | 17.59 | 18.15 | 18.15 | 1,338,900 |
Jan 18, 2024 | 18.41 | 18.55 | 17.46 | 17.69 | 17.69 | 1,413,100 |
Jan 17, 2024 | 18.09 | 18.21 | 17.52 | 18.04 | 18.04 | 1,606,500 |
Jan 16, 2024 | 18.31 | 18.48 | 17.92 | 18.38 | 18.38 | 1,571,300 |
Jan 12, 2024 | 18.63 | 19.04 | 18.47 | 18.58 | 18.58 | 1,398,200 |
Jan 11, 2024 | 19.24 | 19.28 | 18.31 | 18.57 | 18.57 | 1,878,100 |
Jan 10, 2024 | 18.42 | 19.33 | 17.97 | 19.23 | 19.23 | 3,752,900 |
Jan 09, 2024 | 17.83 | 18.58 | 17.70 | 18.40 | 18.40 | 2,467,200 |
Jan 08, 2024 | 17.00 | 18.06 | 17.00 | 18.02 | 18.02 | 2,725,500 |
Jan 05, 2024 | 16.82 | 17.27 | 16.81 | 16.88 | 16.88 | 1,770,200 |
Jan 04, 2024 | 17.00 | 17.26 | 16.81 | 16.98 | 16.98 | 1,768,700 |
Jan 03, 2024 | 17.33 | 17.56 | 16.99 | 17.05 | 17.05 | 2,823,200 |
Jan 02, 2024 | 18.64 | 18.67 | 17.67 | 17.75 | 17.75 | 2,803,600 |
Dec 29, 2023 | 19.43 | 19.64 | 18.86 | 19.01 | 19.01 | 1,576,400 |
Dec 28, 2023 | 19.31 | 19.52 | 19.23 | 19.47 | 19.47 | 1,252,400 |
Dec 27, 2023 | 19.70 | 19.85 | 19.24 | 19.45 | 19.45 | 1,474,300 |
Dec 26, 2023 | 19.60 | 19.95 | 19.42 | 19.67 | 19.67 | 1,474,000 |
Dec 22, 2023 | 19.25 | 19.73 | 19.05 | 19.66 | 19.66 | 1,986,500 |
Dec 21, 2023 | 18.99 | 19.34 | 18.92 | 19.27 | 19.27 | 2,198,200 |
Dec 20, 2023 | 19.56 | 19.65 | 18.75 | 18.76 | 18.76 | 3,210,100 |
Dec 19, 2023 | 20.03 | 20.74 | 19.84 | 19.97 | 19.97 | 2,296,200 |
Dec 18, 2023 | 19.90 | 20.43 | 19.76 | 20.03 | 20.03 | 2,343,100 |
Dec 15, 2023 | 20.56 | 20.60 | 19.75 | 20.18 | 20.18 | 3,428,900 |
Dec 14, 2023 | 20.50 | 21.55 | 19.89 | 20.41 | 20.41 | 4,135,000 |
Dec 13, 2023 | 18.82 | 19.94 | 18.32 | 19.92 | 19.92 | 3,247,000 |
Dec 12, 2023 | 19.17 | 19.30 | 18.58 | 18.82 | 18.82 | 2,112,400 |
Dec 11, 2023 | 19.25 | 19.82 | 19.05 | 19.41 | 19.41 | 2,584,500 |
Dec 08, 2023 | 18.62 | 19.54 | 18.50 | 19.44 | 19.44 | 3,433,800 |
Dec 07, 2023 | 19.41 | 19.41 | 18.50 | 18.72 | 18.72 | 4,940,800 |
Dec 06, 2023 | 19.25 | 20.55 | 18.75 | 19.42 | 19.42 | 12,990,100 |
Dec 05, 2023 | 22.42 | 23.44 | 22.31 | 23.31 | 23.31 | 6,236,100 |
Dec 04, 2023 | 22.20 | 22.91 | 22.17 | 22.81 | 22.81 | 2,264,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |