Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.00 | 0.00 | 0.00 | 14.54 | 14.54 | - |
May 08, 2024 | 14.52 | 14.78 | 14.48 | 14.76 | 14.76 | 6,589,600 |
May 07, 2024 | 14.25 | 14.69 | 14.22 | 14.66 | 14.66 | 8,840,600 |
May 06, 2024 | 14.74 | 14.75 | 14.20 | 14.23 | 14.23 | 18,056,100 |
May 03, 2024 | 14.55 | 14.90 | 14.55 | 14.74 | 14.74 | 10,660,900 |
May 02, 2024 | 14.75 | 14.90 | 14.45 | 14.45 | 14.45 | 25,452,500 |
Apr 30, 2024 | 14.60 | 14.68 | 14.46 | 14.50 | 14.50 | 5,943,400 |
Apr 29, 2024 | 14.78 | 14.88 | 14.57 | 14.68 | 14.68 | 9,170,400 |
Apr 26, 2024 | 14.44 | 14.88 | 14.37 | 14.76 | 14.76 | 8,763,500 |
Apr 25, 2024 | 14.29 | 14.47 | 14.21 | 14.36 | 14.36 | 8,253,300 |
Apr 24, 2024 | 14.46 | 14.57 | 14.29 | 14.29 | 14.29 | 10,399,500 |
Apr 23, 2024 | 14.50 | 14.77 | 14.35 | 14.42 | 14.42 | 12,280,500 |
Apr 22, 2024 | 14.45 | 14.81 | 14.39 | 14.56 | 14.56 | 10,874,200 |
Apr 19, 2024 | 14.34 | 14.54 | 14.31 | 14.42 | 14.42 | 8,297,100 |
Apr 18, 2024 | 14.44 | 14.71 | 14.28 | 14.37 | 14.37 | 13,832,500 |
Apr 17, 2024 | 14.30 | 14.55 | 14.18 | 14.40 | 14.40 | 17,173,200 |
Apr 16, 2024 | 14.30 | 14.34 | 14.09 | 14.13 | 14.13 | 12,623,500 |
Apr 15, 2024 | 14.95 | 14.95 | 14.28 | 14.40 | 14.40 | 17,090,100 |
Apr 12, 2024 | 15.03 | 15.33 | 14.88 | 14.88 | 14.88 | 16,977,000 |
Apr 11, 2024 | 15.55 | 15.59 | 15.01 | 15.01 | 15.01 | 14,826,100 |
Apr 10, 2024 | 15.91 | 15.93 | 15.50 | 15.56 | 15.56 | 10,726,800 |
Apr 09, 2024 | 15.94 | 16.07 | 15.81 | 15.95 | 15.95 | 14,617,600 |
Apr 08, 2024 | 15.31 | 15.87 | 15.21 | 15.80 | 15.80 | 13,093,700 |
Apr 05, 2024 | 15.50 | 15.53 | 15.23 | 15.27 | 15.27 | 11,754,400 |
Apr 04, 2024 | 15.71 | 15.92 | 15.38 | 15.50 | 15.50 | 15,194,400 |
Apr 03, 2024 | 15.51 | 15.57 | 15.30 | 15.57 | 15.57 | 19,377,100 |
Apr 02, 2024 | 15.86 | 15.86 | 15.45 | 15.45 | 15.45 | 12,650,700 |
Apr 01, 2024 | 16.36 | 16.40 | 15.68 | 15.74 | 15.74 | 17,546,400 |
Mar 28, 2024 | 16.22 | 16.51 | 15.98 | 16.20 | 16.20 | 13,004,200 |
Mar 27, 2024 | 16.12 | 16.22 | 15.84 | 16.22 | 16.22 | 15,358,200 |
Mar 26, 2024 | 16.20 | 16.25 | 15.98 | 16.01 | 16.01 | 13,340,000 |
Mar 25, 2024 | 16.39 | 16.45 | 16.16 | 16.20 | 16.20 | 4,891,200 |
Mar 22, 2024 | 16.63 | 16.70 | 16.38 | 16.42 | 16.42 | 3,897,800 |
Mar 21, 2024 | 16.88 | 16.94 | 16.54 | 16.69 | 16.69 | 4,200,200 |
Mar 20, 2024 | 16.52 | 16.85 | 16.51 | 16.84 | 16.84 | 4,363,000 |
Mar 19, 2024 | 16.65 | 16.70 | 16.39 | 16.52 | 16.52 | 3,750,500 |
Mar 18, 2024 | 16.45 | 16.54 | 16.26 | 16.36 | 16.36 | 15,466,800 |
Mar 15, 2024 | 16.58 | 16.81 | 16.40 | 16.42 | 16.42 | 8,410,300 |
Mar 14, 2024 | 16.72 | 16.78 | 16.55 | 16.58 | 16.58 | 8,514,600 |
Mar 13, 2024 | 16.58 | 16.85 | 16.58 | 16.72 | 16.72 | 6,528,100 |
Mar 12, 2024 | 16.67 | 16.74 | 16.50 | 16.66 | 16.66 | 6,427,300 |
Mar 11, 2024 | 16.35 | 16.72 | 16.25 | 16.51 | 16.51 | 7,329,300 |
Mar 08, 2024 | 16.04 | 16.53 | 15.97 | 16.41 | 16.41 | 11,684,300 |
Mar 07, 2024 | 16.27 | 16.38 | 16.02 | 16.13 | 16.13 | 7,253,300 |
Mar 06, 2024 | 16.40 | 16.48 | 16.18 | 16.27 | 16.27 | 13,322,600 |
Mar 05, 2024 | 16.55 | 16.65 | 16.27 | 16.35 | 16.35 | 12,310,800 |
Mar 04, 2024 | 16.79 | 16.90 | 16.60 | 16.60 | 16.60 | 6,660,900 |
Mar 01, 2024 | 17.08 | 17.13 | 16.73 | 16.79 | 16.79 | 10,041,300 |
Feb 29, 2024 | 17.46 | 17.50 | 16.89 | 17.00 | 17.00 | 16,148,700 |
Feb 28, 2024 | 18.23 | 18.23 | 17.48 | 17.52 | 17.52 | 7,770,000 |
Feb 27, 2024 | 18.20 | 18.37 | 18.08 | 18.29 | 18.29 | 6,743,600 |
Feb 26, 2024 | 17.74 | 18.00 | 17.72 | 17.94 | 17.94 | 4,320,200 |
Feb 23, 2024 | 18.12 | 18.31 | 17.74 | 17.74 | 17.74 | 7,840,000 |
Feb 22, 2024 | 18.60 | 18.61 | 18.03 | 18.15 | 18.15 | 5,244,500 |
Feb 21, 2024 | 18.76 | 18.77 | 18.35 | 18.55 | 18.55 | 4,738,200 |
Feb 20, 2024 | 18.65 | 18.87 | 18.64 | 18.77 | 18.77 | 5,354,100 |
Feb 19, 2024 | 19.00 | 19.08 | 18.62 | 18.81 | 18.81 | 4,330,900 |
Feb 16, 2024 | 18.65 | 18.99 | 18.53 | 18.94 | 18.94 | 6,293,500 |
Feb 15, 2024 | 18.37 | 18.71 | 18.32 | 18.58 | 18.58 | 6,852,000 |
Feb 14, 2024 | 18.19 | 18.44 | 18.07 | 18.23 | 18.23 | 4,162,300 |
Feb 09, 2024 | 18.51 | 18.88 | 18.26 | 18.51 | 18.51 | 9,170,800 |
Feb 08, 2024 | 18.46 | 18.59 | 18.22 | 18.45 | 18.45 | 11,056,900 |
Feb 07, 2024 | 18.49 | 18.83 | 18.42 | 18.58 | 18.58 | 5,761,800 |
Feb 06, 2024 | 18.08 | 18.62 | 18.04 | 18.55 | 18.55 | 5,848,200 |
Feb 05, 2024 | 18.00 | 18.24 | 17.85 | 18.09 | 18.09 | 5,059,500 |
Feb 02, 2024 | 18.67 | 18.82 | 17.95 | 17.95 | 17.95 | 7,450,900 |
Feb 01, 2024 | 18.35 | 18.59 | 18.16 | 18.56 | 18.56 | 5,642,400 |
Jan 31, 2024 | 18.36 | 18.78 | 18.27 | 18.27 | 18.27 | 5,677,700 |
Jan 30, 2024 | 18.23 | 18.30 | 17.97 | 18.26 | 18.26 | 6,052,700 |
Jan 29, 2024 | 18.60 | 18.77 | 18.13 | 18.25 | 18.25 | 4,655,200 |
Jan 26, 2024 | 18.55 | 18.66 | 18.30 | 18.57 | 18.57 | 2,343,100 |
Jan 25, 2024 | 18.44 | 18.69 | 18.38 | 18.46 | 18.46 | 4,136,000 |
Jan 24, 2024 | 18.70 | 18.82 | 18.41 | 18.44 | 18.44 | 4,376,900 |
Jan 23, 2024 | 18.11 | 18.71 | 18.04 | 18.55 | 18.55 | 11,106,300 |
Jan 22, 2024 | 18.13 | 18.33 | 17.92 | 18.08 | 18.08 | 5,845,900 |
Jan 19, 2024 | 17.82 | 18.20 | 17.48 | 18.09 | 18.09 | 12,435,300 |
Jan 18, 2024 | 18.15 | 18.23 | 17.67 | 17.82 | 17.82 | 9,146,000 |
Jan 17, 2024 | 18.29 | 18.38 | 18.10 | 18.11 | 18.11 | 6,537,800 |
Jan 16, 2024 | 19.35 | 19.41 | 18.35 | 18.35 | 18.35 | 7,627,800 |
Jan 15, 2024 | 19.53 | 19.60 | 19.30 | 19.55 | 19.55 | 4,557,300 |
Jan 12, 2024 | 19.25 | 19.89 | 19.25 | 19.52 | 19.52 | 5,778,900 |
Jan 11, 2024 | 19.27 | 19.58 | 19.22 | 19.22 | 19.22 | 5,205,200 |
Jan 10, 2024 | 19.48 | 19.54 | 19.10 | 19.22 | 19.22 | 7,421,700 |
Jan 09, 2024 | 19.43 | 19.67 | 19.36 | 19.43 | 19.43 | 5,559,200 |
Jan 08, 2024 | 19.15 | 19.52 | 19.07 | 19.52 | 19.52 | 6,728,300 |
Jan 05, 2024 | 19.00 | 19.35 | 18.95 | 19.19 | 19.19 | 5,653,300 |
Jan 04, 2024 | 19.30 | 19.33 | 18.91 | 19.04 | 19.04 | 5,854,500 |
Jan 03, 2024 | 19.20 | 19.57 | 19.12 | 19.30 | 19.30 | 3,781,300 |
Jan 02, 2024 | 19.38 | 19.48 | 19.05 | 19.22 | 19.22 | 5,096,300 |
Dec 28, 2023 | 19.58 | 19.64 | 19.36 | 19.36 | 19.36 | 3,669,000 |
Dec 27, 2023 | 19.25 | 19.60 | 19.10 | 19.54 | 19.54 | 7,417,700 |
Dec 26, 2023 | 19.23 | 19.41 | 19.07 | 19.25 | 19.25 | 5,582,500 |
Dec 22, 2023 | 19.09 | 19.30 | 18.96 | 19.19 | 19.19 | 6,012,500 |
Dec 21, 2023 | 18.95 | 19.06 | 18.79 | 19.00 | 19.00 | 6,368,100 |
Dec 20, 2023 | 18.74 | 19.02 | 18.65 | 18.68 | 18.68 | 8,192,000 |
Dec 19, 2023 | 18.70 | 18.82 | 18.46 | 18.74 | 18.74 | 5,107,100 |
Dec 18, 2023 | 18.64 | 18.80 | 18.56 | 18.67 | 18.67 | 5,325,400 |
Dec 15, 2023 | 18.73 | 19.02 | 18.42 | 18.42 | 18.42 | 7,604,800 |
Dec 14, 2023 | 18.15 | 19.11 | 18.15 | 18.62 | 18.62 | 14,338,900 |
Dec 13, 2023 | 17.09 | 18.25 | 17.06 | 18.11 | 18.11 | 9,204,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |