Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.93 | 17.63 | 16.76 | 17.61 | 17.61 | 7,428,550 |
May 01, 2024 | 16.43 | 17.35 | 16.31 | 16.65 | 16.65 | 8,903,500 |
Apr 30, 2024 | 17.14 | 17.30 | 16.47 | 16.49 | 16.49 | 8,986,300 |
Apr 29, 2024 | 17.71 | 18.29 | 17.30 | 17.34 | 17.34 | 8,431,500 |
Apr 26, 2024 | 17.12 | 17.90 | 16.92 | 17.88 | 17.88 | 8,203,900 |
Apr 25, 2024 | 16.89 | 17.26 | 16.57 | 17.12 | 17.12 | 7,145,600 |
Apr 24, 2024 | 17.67 | 17.89 | 17.08 | 17.31 | 17.31 | 7,318,100 |
Apr 23, 2024 | 17.13 | 17.82 | 17.05 | 17.62 | 17.62 | 6,961,300 |
Apr 22, 2024 | 16.94 | 17.34 | 16.67 | 17.19 | 17.19 | 7,426,200 |
Apr 19, 2024 | 16.89 | 17.23 | 16.50 | 16.63 | 16.63 | 9,424,600 |
Apr 18, 2024 | 17.19 | 17.59 | 16.89 | 17.08 | 17.08 | 7,952,300 |
Apr 17, 2024 | 17.38 | 17.45 | 16.46 | 17.08 | 17.08 | 10,395,400 |
Apr 16, 2024 | 17.13 | 17.58 | 16.84 | 17.31 | 17.31 | 9,347,700 |
Apr 15, 2024 | 18.08 | 18.26 | 16.98 | 17.19 | 17.19 | 14,132,300 |
Apr 12, 2024 | 18.85 | 18.89 | 17.83 | 17.97 | 17.97 | 9,325,700 |
Apr 11, 2024 | 17.70 | 19.05 | 17.70 | 19.00 | 19.00 | 14,077,500 |
Apr 10, 2024 | 17.68 | 18.44 | 17.59 | 18.34 | 18.34 | 7,749,100 |
Apr 09, 2024 | 18.66 | 18.75 | 18.00 | 18.30 | 18.30 | 7,937,700 |
Apr 08, 2024 | 18.88 | 19.10 | 18.44 | 18.56 | 18.56 | 9,365,600 |
Apr 05, 2024 | 18.23 | 18.83 | 17.87 | 18.40 | 18.40 | 11,618,100 |
Apr 04, 2024 | 19.25 | 19.29 | 18.30 | 18.45 | 18.45 | 15,445,800 |
Apr 03, 2024 | 18.92 | 19.54 | 18.86 | 19.21 | 19.21 | 8,633,800 |
Apr 02, 2024 | 18.37 | 19.33 | 18.03 | 19.20 | 19.20 | 15,975,500 |
Apr 01, 2024 | 19.98 | 20.15 | 19.37 | 19.41 | 19.41 | 15,674,500 |
Mar 28, 2024 | 20.01 | 20.54 | 19.88 | 20.13 | 20.13 | 16,728,200 |
Mar 27, 2024 | 20.53 | 20.55 | 19.62 | 20.01 | 20.01 | 31,268,300 |
Mar 26, 2024 | 19.32 | 19.61 | 19.16 | 19.28 | 19.28 | 12,760,300 |
Mar 25, 2024 | 18.40 | 19.10 | 18.37 | 19.08 | 19.08 | 15,708,500 |
Mar 22, 2024 | 18.64 | 18.95 | 18.24 | 18.30 | 18.30 | 11,282,800 |
Mar 21, 2024 | 18.66 | 19.42 | 18.40 | 19.09 | 19.09 | 16,075,900 |
Mar 20, 2024 | 17.24 | 18.57 | 17.12 | 18.56 | 18.56 | 14,773,200 |
Mar 19, 2024 | 17.72 | 17.83 | 16.69 | 17.24 | 17.24 | 14,724,400 |
Mar 18, 2024 | 18.10 | 18.41 | 17.83 | 18.21 | 18.21 | 13,180,600 |
Mar 15, 2024 | 17.82 | 18.36 | 17.50 | 18.15 | 18.15 | 17,739,000 |
Mar 14, 2024 | 19.12 | 19.23 | 17.75 | 18.05 | 18.05 | 48,665,200 |
Mar 13, 2024 | 16.31 | 17.36 | 16.23 | 17.16 | 17.16 | 15,815,100 |
Mar 12, 2024 | 16.88 | 16.90 | 16.19 | 16.39 | 16.39 | 13,396,500 |
Mar 11, 2024 | 16.99 | 17.48 | 16.76 | 16.86 | 16.86 | 14,947,000 |
Mar 08, 2024 | 16.58 | 17.62 | 16.57 | 17.00 | 17.00 | 19,955,300 |
Mar 07, 2024 | 16.62 | 16.62 | 16.13 | 16.36 | 16.36 | 9,854,700 |
Mar 06, 2024 | 16.10 | 16.59 | 15.77 | 16.40 | 16.40 | 13,102,400 |
Mar 05, 2024 | 16.30 | 16.33 | 15.66 | 15.93 | 15.93 | 17,683,600 |
Mar 04, 2024 | 17.07 | 17.22 | 16.54 | 16.63 | 16.63 | 17,405,200 |
Mar 01, 2024 | 16.30 | 16.60 | 16.13 | 16.58 | 16.58 | 13,111,700 |
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 16.31 | 21,226,300 |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 16.13 | 25,143,400 |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 16.25 | 24,830,300 |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 15.59 | 28,000,800 |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 14.48 | 15,963,200 |
Feb 22, 2024 | 13.71 | 14.09 | 13.60 | 13.97 | 13.97 | 10,961,900 |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 13.59 | 14,328,000 |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 14.09 | 16,920,700 |
Feb 16, 2024 | 13.38 | 14.35 | 13.32 | 14.00 | 14.00 | 34,885,500 |
Feb 15, 2024 | 13.40 | 13.55 | 13.04 | 13.42 | 13.42 | 24,372,900 |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 13.38 | 76,339,000 |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 11.84 | 36,725,400 |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 12.01 | 22,042,300 |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11.55 | 11,957,000 |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 11.22 | 7,844,600 |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 11.00 | 7,559,200 |
Feb 06, 2024 | 10.57 | 10.80 | 10.53 | 10.78 | 10.78 | 5,098,200 |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 10.56 | 7,633,200 |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 10.92 | 7,388,300 |
Feb 01, 2024 | 10.79 | 10.94 | 10.61 | 10.91 | 10.91 | 5,807,500 |
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 10.74 | 7,341,400 |
Jan 30, 2024 | 11.23 | 11.28 | 10.95 | 11.01 | 11.01 | 7,035,500 |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 11.31 | 10,871,000 |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 10.79 | 4,742,100 |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 10.70 | 5,299,900 |
Jan 24, 2024 | 11.10 | 11.23 | 10.73 | 10.81 | 10.81 | 6,848,000 |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 10.95 | 6,929,500 |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 10.99 | 9,454,000 |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 10.71 | 7,969,100 |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 10.67 | 8,032,200 |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 10.65 | 8,611,600 |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 10.93 | 9,399,000 |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 11.02 | 16,476,400 |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 11.71 | 13,483,000 |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 12.14 | 8,569,200 |
Jan 09, 2024 | 12.25 | 12.35 | 12.14 | 12.20 | 12.20 | 7,344,300 |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 12.42 | 17,238,700 |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 11.89 | 8,179,700 |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 11.98 | 9,611,900 |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 11.79 | 13,694,100 |
Jan 02, 2024 | 12.74 | 12.75 | 12.28 | 12.37 | 12.37 | 11,659,200 |
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 12.74 | 14,494,100 |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 13.18 | 8,604,400 |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 13.26 | 16,095,200 |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 12.94 | 8,151,100 |
Dec 22, 2023 | 13.01 | 13.15 | 12.80 | 12.95 | 12.95 | 10,525,400 |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 12.89 | 14,515,400 |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 12.62 | 32,610,100 |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 13.17 | 31,841,800 |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 11.93 | 14,413,000 |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 11.69 | 16,406,900 |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 12.09 | 22,749,700 |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 11.99 | 24,506,100 |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 11.63 | 13,394,300 |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 11.71 | 18,603,200 |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 11.73 | 23,141,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |