Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.30 | 18.77 | 17.16 | 17.59 | 17.59 | 3,563,965 |
May 01, 2024 | 17.12 | 17.66 | 16.98 | 17.43 | 17.43 | 5,392,700 |
Apr 30, 2024 | 17.39 | 17.43 | 17.03 | 17.14 | 17.14 | 2,584,800 |
Apr 29, 2024 | 17.60 | 17.78 | 17.32 | 17.54 | 17.54 | 1,981,700 |
Apr 26, 2024 | 17.64 | 17.76 | 17.41 | 17.65 | 17.65 | 1,745,200 |
Apr 25, 2024 | 17.49 | 17.55 | 17.19 | 17.48 | 17.48 | 1,780,500 |
Apr 24, 2024 | 17.77 | 17.92 | 17.46 | 17.71 | 17.71 | 2,041,100 |
Apr 23, 2024 | 17.95 | 18.25 | 17.75 | 17.83 | 17.83 | 2,310,600 |
Apr 22, 2024 | 18.29 | 18.40 | 17.85 | 17.86 | 17.86 | 3,655,900 |
Apr 19, 2024 | 17.99 | 18.33 | 17.85 | 18.22 | 18.22 | 2,408,200 |
Apr 18, 2024 | 18.33 | 18.53 | 18.07 | 18.12 | 18.12 | 1,857,600 |
Apr 17, 2024 | 18.32 | 18.59 | 17.99 | 18.13 | 18.13 | 1,740,400 |
Apr 16, 2024 | 17.74 | 18.24 | 17.64 | 18.13 | 18.13 | 2,426,500 |
Apr 15, 2024 | 17.81 | 18.30 | 17.68 | 17.68 | 17.68 | 2,908,700 |
Apr 12, 2024 | 18.09 | 18.20 | 17.74 | 17.79 | 17.79 | 2,736,500 |
Apr 11, 2024 | 18.46 | 18.55 | 17.80 | 18.24 | 18.24 | 3,164,900 |
Apr 10, 2024 | 18.84 | 18.86 | 18.26 | 18.48 | 18.48 | 3,182,400 |
Apr 09, 2024 | 19.12 | 19.35 | 18.98 | 19.08 | 19.08 | 3,095,500 |
Apr 08, 2024 | 19.82 | 19.99 | 19.17 | 19.18 | 19.18 | 5,351,200 |
Apr 05, 2024 | 19.40 | 20.40 | 19.22 | 19.77 | 19.77 | 10,753,400 |
Apr 04, 2024 | 18.72 | 19.11 | 18.72 | 18.76 | 18.76 | 2,918,000 |
Apr 03, 2024 | 18.40 | 18.86 | 18.26 | 18.70 | 18.70 | 2,626,300 |
Apr 02, 2024 | 18.37 | 18.65 | 18.09 | 18.43 | 18.43 | 1,890,900 |
Apr 01, 2024 | 18.00 | 18.47 | 17.80 | 18.46 | 18.46 | 2,564,300 |
Mar 28, 2024 | 17.94 | 18.05 | 17.69 | 17.97 | 17.97 | 1,641,300 |
Mar 27, 2024 | 17.74 | 18.07 | 17.63 | 18.07 | 18.07 | 1,626,400 |
Mar 26, 2024 | 17.83 | 18.01 | 17.58 | 17.59 | 17.59 | 1,545,400 |
Mar 25, 2024 | 18.07 | 18.31 | 17.73 | 17.73 | 17.73 | 1,066,100 |
Mar 22, 2024 | 17.76 | 18.05 | 17.67 | 17.97 | 17.97 | 1,295,400 |
Mar 21, 2024 | 17.88 | 18.08 | 17.74 | 17.81 | 17.81 | 1,525,700 |
Mar 20, 2024 | 17.97 | 18.03 | 17.77 | 17.88 | 17.88 | 3,476,300 |
Mar 19, 2024 | 18.26 | 18.36 | 17.96 | 18.03 | 18.03 | 4,040,200 |
Mar 18, 2024 | 18.31 | 18.55 | 18.10 | 18.29 | 18.29 | 2,523,900 |
Mar 15, 2024 | 18.80 | 18.80 | 18.26 | 18.34 | 18.34 | 3,065,800 |
Mar 14, 2024 | 18.95 | 19.22 | 18.59 | 18.85 | 18.85 | 3,781,200 |
Mar 13, 2024 | 18.18 | 18.90 | 18.18 | 18.87 | 18.87 | 3,338,300 |
Mar 12, 2024 | 17.73 | 18.52 | 17.57 | 18.13 | 18.13 | 3,762,400 |
Mar 11, 2024 | 17.09 | 17.70 | 17.01 | 17.66 | 17.66 | 3,960,600 |
Mar 08, 2024 | 17.71 | 17.85 | 17.01 | 17.14 | 17.14 | 1,775,000 |
Mar 07, 2024 | 17.04 | 17.80 | 17.04 | 17.65 | 17.65 | 4,003,500 |
Mar 06, 2024 | 17.31 | 17.43 | 16.95 | 17.06 | 17.06 | 1,704,500 |
Mar 05, 2024 | 17.13 | 17.37 | 16.76 | 17.22 | 17.22 | 2,504,100 |
Mar 04, 2024 | 17.57 | 17.79 | 16.96 | 17.11 | 17.11 | 2,343,500 |
Mar 01, 2024 | 17.25 | 17.63 | 16.83 | 17.58 | 17.58 | 4,635,000 |
Feb 29, 2024 | 17.31 | 17.53 | 17.04 | 17.41 | 17.41 | 4,277,300 |
Feb 28, 2024 | 16.76 | 17.42 | 16.74 | 17.19 | 17.19 | 4,009,900 |
Feb 27, 2024 | 16.09 | 16.85 | 16.05 | 16.81 | 16.81 | 3,645,100 |
Feb 26, 2024 | 16.16 | 16.67 | 16.04 | 16.05 | 16.05 | 3,261,700 |
Feb 23, 2024 | 16.02 | 16.33 | 15.75 | 16.29 | 16.29 | 2,951,100 |
Feb 22, 2024 | 16.35 | 16.68 | 16.02 | 16.09 | 16.09 | 3,830,500 |
Feb 21, 2024 | 16.38 | 16.41 | 15.95 | 16.30 | 16.30 | 2,558,900 |
Feb 20, 2024 | 16.36 | 16.50 | 16.21 | 16.43 | 16.43 | 3,282,800 |
Feb 16, 2024 | 16.45 | 17.00 | 15.70 | 16.54 | 16.54 | 5,024,900 |
Feb 15, 2024 | 15.79 | 16.79 | 15.79 | 16.55 | 16.55 | 10,067,400 |
Feb 14, 2024 | 15.65 | 15.91 | 15.37 | 15.78 | 15.78 | 3,155,500 |
Feb 13, 2024 | 15.09 | 15.67 | 14.68 | 15.45 | 15.45 | 3,376,500 |
Feb 12, 2024 | 14.98 | 15.52 | 14.92 | 15.26 | 15.26 | 3,990,100 |
Feb 09, 2024 | 14.84 | 15.32 | 14.76 | 15.04 | 15.04 | 4,113,900 |
Feb 08, 2024 | 14.59 | 15.05 | 14.50 | 14.88 | 14.88 | 5,254,600 |
Feb 07, 2024 | 14.08 | 14.47 | 14.00 | 14.44 | 14.44 | 2,262,200 |
Feb 06, 2024 | 13.82 | 14.62 | 13.45 | 14.13 | 14.13 | 2,538,400 |
Feb 05, 2024 | 13.98 | 14.16 | 13.80 | 13.94 | 13.94 | 3,427,000 |
Feb 02, 2024 | 13.73 | 14.16 | 13.63 | 14.10 | 14.10 | 1,862,800 |
Feb 01, 2024 | 13.86 | 14.03 | 13.73 | 13.85 | 13.85 | 1,743,600 |
Jan 31, 2024 | 13.86 | 14.33 | 13.73 | 13.83 | 13.83 | 2,051,500 |
Jan 30, 2024 | 14.30 | 14.51 | 13.92 | 13.93 | 13.93 | 3,813,500 |
Jan 29, 2024 | 14.21 | 14.75 | 14.18 | 14.43 | 14.43 | 3,178,800 |
Jan 26, 2024 | 14.13 | 14.32 | 14.04 | 14.26 | 14.26 | 1,763,400 |
Jan 25, 2024 | 14.09 | 14.15 | 13.85 | 14.07 | 14.07 | 2,147,700 |
Jan 24, 2024 | 14.45 | 14.71 | 13.75 | 13.93 | 13.93 | 2,897,100 |
Jan 23, 2024 | 14.59 | 14.87 | 14.15 | 14.25 | 14.25 | 3,567,500 |
Jan 22, 2024 | 14.28 | 14.59 | 14.28 | 14.43 | 14.43 | 3,071,300 |
Jan 19, 2024 | 13.81 | 14.30 | 13.66 | 14.25 | 14.25 | 2,312,900 |
Jan 18, 2024 | 13.64 | 13.87 | 13.54 | 13.74 | 13.74 | 2,925,700 |
Jan 17, 2024 | 13.27 | 13.75 | 13.27 | 13.59 | 13.59 | 2,892,100 |
Jan 16, 2024 | 13.36 | 13.45 | 13.19 | 13.40 | 13.40 | 3,692,800 |
Jan 12, 2024 | 13.35 | 13.56 | 13.19 | 13.50 | 13.50 | 2,749,600 |
Jan 11, 2024 | 13.49 | 13.74 | 13.29 | 13.35 | 13.35 | 3,859,500 |
Jan 10, 2024 | 13.62 | 13.90 | 13.50 | 13.84 | 13.84 | 3,101,000 |
Jan 09, 2024 | 13.72 | 13.84 | 13.52 | 13.66 | 13.66 | 2,730,500 |
Jan 08, 2024 | 13.83 | 13.87 | 13.53 | 13.79 | 13.79 | 1,960,600 |
Jan 05, 2024 | 13.75 | 13.94 | 13.65 | 13.78 | 13.78 | 1,856,100 |
Jan 04, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 13.82 | 2,827,200 |
Jan 03, 2024 | 13.90 | 14.17 | 13.81 | 13.94 | 13.94 | 2,517,800 |
Jan 02, 2024 | 13.74 | 14.12 | 13.21 | 13.96 | 13.96 | 3,177,600 |
Dec 29, 2023 | 14.15 | 14.19 | 13.90 | 14.09 | 14.09 | 2,570,000 |
Dec 28, 2023 | 13.94 | 14.21 | 13.88 | 14.07 | 14.07 | 2,107,300 |
Dec 27, 2023 | 13.93 | 14.19 | 13.80 | 13.99 | 13.99 | 2,185,400 |
Dec 26, 2023 | 14.06 | 14.21 | 13.81 | 13.91 | 13.91 | 2,442,200 |
Dec 22, 2023 | 14.45 | 14.56 | 14.02 | 14.09 | 14.09 | 2,384,700 |
Dec 21, 2023 | 14.26 | 14.58 | 13.87 | 14.47 | 14.47 | 2,777,200 |
Dec 20, 2023 | 13.92 | 14.62 | 13.67 | 14.14 | 14.14 | 5,776,000 |
Dec 19, 2023 | 14.86 | 15.07 | 14.63 | 14.93 | 14.93 | 2,158,300 |
Dec 18, 2023 | 15.13 | 15.39 | 14.86 | 14.91 | 14.91 | 2,667,500 |
Dec 15, 2023 | 15.41 | 15.45 | 14.95 | 15.29 | 15.29 | 8,235,500 |
Dec 14, 2023 | 15.65 | 15.92 | 15.04 | 15.35 | 15.35 | 3,006,000 |
Dec 13, 2023 | 15.06 | 15.41 | 14.87 | 15.38 | 15.38 | 2,190,200 |
Dec 12, 2023 | 15.18 | 15.35 | 14.94 | 15.02 | 15.02 | 2,124,600 |
Dec 11, 2023 | 14.75 | 15.26 | 14.66 | 15.19 | 15.19 | 2,279,300 |
Dec 08, 2023 | 14.68 | 15.09 | 14.58 | 14.71 | 14.71 | 3,774,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |