Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.50 | 17.68 | 17.48 | 17.68 | 17.68 | 541,796 |
May 01, 2024 | 17.36 | 17.71 | 17.21 | 17.51 | 17.51 | 502,700 |
Apr 30, 2024 | 17.67 | 17.72 | 17.34 | 17.41 | 17.41 | 1,299,400 |
Apr 29, 2024 | 17.55 | 17.61 | 17.04 | 17.36 | 17.36 | 4,541,600 |
Apr 26, 2024 | 18.11 | 18.11 | 18.02 | 18.04 | 18.04 | 388,200 |
Apr 25, 2024 | 18.06 | 18.15 | 18.02 | 18.13 | 18.13 | 116,500 |
Apr 24, 2024 | 18.04 | 18.09 | 18.01 | 18.05 | 18.05 | 131,900 |
Apr 23, 2024 | 17.99 | 18.09 | 17.95 | 18.04 | 18.04 | 181,700 |
Apr 22, 2024 | 17.97 | 17.99 | 17.90 | 17.96 | 17.96 | 328,600 |
Apr 19, 2024 | 18.02 | 18.04 | 17.90 | 17.98 | 17.98 | 181,200 |
Apr 18, 2024 | 18.00 | 18.08 | 17.91 | 18.05 | 18.05 | 592,900 |
Apr 17, 2024 | 17.98 | 18.05 | 17.93 | 18.04 | 18.04 | 404,600 |
Apr 16, 2024 | 17.93 | 18.02 | 17.91 | 17.95 | 17.95 | 559,300 |
Apr 15, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 18.02 | 642,300 |
Apr 12, 2024 | 18.01 | 18.06 | 17.95 | 18.06 | 18.06 | 568,500 |
Apr 11, 2024 | 18.12 | 18.12 | 18.02 | 18.05 | 18.05 | 92,800 |
Apr 10, 2024 | 18.08 | 18.08 | 17.95 | 18.02 | 18.02 | 277,500 |
Apr 09, 2024 | 18.16 | 18.20 | 18.09 | 18.16 | 18.16 | 284,700 |
Apr 08, 2024 | 18.10 | 18.16 | 18.09 | 18.15 | 18.15 | 240,600 |
Apr 05, 2024 | 18.09 | 18.13 | 18.06 | 18.09 | 18.09 | 283,600 |
Apr 04, 2024 | 18.20 | 18.20 | 18.05 | 18.08 | 18.08 | 696,700 |
Apr 03, 2024 | 18.08 | 18.17 | 17.87 | 18.10 | 18.10 | 627,800 |
Apr 02, 2024 | 18.10 | 18.10 | 18.03 | 18.06 | 18.06 | 205,800 |
Apr 01, 2024 | 18.10 | 18.14 | 18.08 | 18.11 | 18.11 | 128,800 |
Mar 28, 2024 | 18.15 | 18.16 | 18.10 | 18.14 | 18.14 | 279,800 |
Mar 27, 2024 | 18.16 | 18.18 | 18.11 | 18.14 | 18.14 | 285,000 |
Mar 26, 2024 | 18.19 | 18.20 | 18.13 | 18.18 | 18.18 | 334,100 |
Mar 25, 2024 | 18.18 | 18.22 | 18.15 | 18.15 | 18.15 | 285,100 |
Mar 22, 2024 | 18.20 | 18.22 | 18.12 | 18.18 | 18.18 | 1,366,500 |
Mar 21, 2024 | 18.07 | 18.10 | 18.01 | 18.03 | 18.03 | 205,000 |
Mar 20, 2024 | 18.05 | 18.08 | 18.01 | 18.03 | 18.03 | 258,300 |
Mar 19, 2024 | 17.99 | 18.12 | 17.93 | 18.09 | 18.09 | 371,200 |
Mar 18, 2024 | 17.99 | 18.14 | 17.89 | 18.10 | 18.10 | 201,600 |
Mar 15, 2024 | 17.88 | 18.02 | 17.70 | 17.84 | 17.84 | 392,500 |
Mar 14, 2024 | 17.95 | 18.10 | 17.47 | 17.94 | 17.94 | 429,900 |
Mar 13, 2024 | 18.21 | 18.25 | 18.04 | 18.04 | 18.04 | 395,500 |
Mar 12, 2024 | 18.02 | 18.31 | 17.95 | 18.17 | 18.17 | 371,300 |
Mar 11, 2024 | 17.93 | 17.94 | 17.83 | 17.89 | 17.89 | 325,200 |
Mar 08, 2024 | 17.88 | 17.94 | 17.86 | 17.91 | 17.91 | 404,500 |
Mar 07, 2024 | 17.76 | 17.89 | 17.76 | 17.85 | 17.85 | 315,600 |
Mar 06, 2024 | 17.74 | 17.91 | 17.68 | 17.80 | 17.80 | 410,900 |
Mar 05, 2024 | 17.69 | 17.74 | 17.65 | 17.69 | 17.69 | 236,100 |
Mar 04, 2024 | 17.67 | 17.80 | 17.64 | 17.74 | 17.74 | 173,400 |
Mar 01, 2024 | 17.60 | 17.71 | 17.53 | 17.70 | 17.70 | 358,900 |
Feb 29, 2024 | 17.61 | 17.64 | 17.48 | 17.60 | 17.60 | 219,300 |
Feb 28, 2024 | 17.59 | 17.65 | 17.47 | 17.58 | 17.58 | 300,000 |
Feb 27, 2024 | 17.66 | 17.71 | 17.61 | 17.67 | 17.67 | 159,400 |
Feb 26, 2024 | 17.67 | 17.72 | 17.53 | 17.69 | 17.69 | 364,600 |
Feb 23, 2024 | 17.62 | 17.74 | 17.57 | 17.62 | 17.62 | 610,900 |
Feb 22, 2024 | 17.64 | 17.72 | 17.54 | 17.71 | 17.71 | 501,400 |
Feb 21, 2024 | 17.63 | 17.66 | 17.56 | 17.65 | 17.65 | 471,900 |
Feb 20, 2024 | 17.67 | 17.77 | 17.55 | 17.59 | 17.59 | 1,141,600 |
Feb 16, 2024 | 17.57 | 17.60 | 17.43 | 17.48 | 17.48 | 1,372,500 |
Feb 15, 2024 | 17.52 | 17.69 | 17.31 | 17.49 | 17.49 | 2,570,900 |
Feb 14, 2024 | 17.30 | 17.50 | 17.29 | 17.43 | 17.43 | 1,049,000 |
Feb 13, 2024 | 17.26 | 17.30 | 17.15 | 17.18 | 17.18 | 943,100 |
Feb 12, 2024 | 17.25 | 17.44 | 17.18 | 17.33 | 17.33 | 1,461,100 |
Feb 09, 2024 | 17.20 | 17.29 | 17.07 | 17.15 | 17.15 | 3,044,000 |
Feb 08, 2024 | 17.12 | 17.32 | 17.07 | 17.15 | 17.15 | 3,243,100 |
Feb 07, 2024 | 17.05 | 17.16 | 16.84 | 17.00 | 17.00 | 10,501,600 |
Feb 06, 2024 | 17.51 | 17.57 | 15.92 | 16.27 | 16.27 | 39,276,500 |
Feb 05, 2024 | 11.18 | 17.87 | 11.06 | 17.27 | 17.27 | 24,889,000 |
Feb 02, 2024 | 11.68 | 11.80 | 10.97 | 11.07 | 11.07 | 1,020,300 |
Feb 01, 2024 | 10.83 | 11.58 | 10.83 | 11.51 | 11.51 | 1,061,800 |
Jan 31, 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 10.51 | 671,300 |
Jan 30, 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 10.89 | 1,310,100 |
Jan 29, 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 10.92 | 1,271,600 |
Jan 26, 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 11.52 | 4,442,700 |
Jan 25, 2024 | 10.00 | 10.08 | 9.77 | 9.87 | 9.87 | 591,200 |
Jan 24, 2024 | 9.63 | 9.80 | 9.42 | 9.59 | 9.59 | 693,400 |
Jan 23, 2024 | 9.02 | 9.16 | 8.88 | 9.12 | 9.12 | 334,300 |
Jan 22, 2024 | 9.18 | 9.36 | 8.90 | 9.15 | 9.15 | 730,800 |
Jan 19, 2024 | 9.63 | 9.88 | 8.91 | 9.17 | 9.17 | 1,397,600 |
Jan 18, 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 10.24 | 1,508,000 |
Jan 17, 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 10.98 | 2,061,800 |
Jan 16, 2024 | 9.65 | 11.06 | 9.51 | 10.77 | 10.77 | 4,643,600 |
Jan 12, 2024 | 8.39 | 8.71 | 8.28 | 8.60 | 8.60 | 422,500 |
Jan 11, 2024 | 9.18 | 9.20 | 8.35 | 8.63 | 8.63 | 3,482,000 |
Jan 10, 2024 | 9.63 | 9.79 | 9.31 | 9.33 | 9.33 | 786,000 |
Jan 09, 2024 | 9.66 | 9.73 | 9.17 | 9.54 | 9.54 | 1,313,900 |
Jan 08, 2024 | 10.00 | 10.20 | 9.93 | 10.10 | 10.10 | 518,400 |
Jan 05, 2024 | 9.48 | 9.81 | 9.41 | 9.65 | 9.65 | 390,400 |
Jan 04, 2024 | 9.17 | 9.60 | 9.07 | 9.41 | 9.41 | 406,500 |
Jan 03, 2024 | 9.50 | 9.51 | 9.07 | 9.09 | 9.09 | 404,000 |
Jan 02, 2024 | 9.88 | 9.97 | 9.58 | 9.64 | 9.64 | 519,500 |
Dec 29, 2023 | 9.78 | 10.51 | 9.47 | 9.90 | 9.90 | 714,300 |
Dec 28, 2023 | 9.57 | 9.91 | 9.53 | 9.85 | 9.85 | 850,400 |
Dec 27, 2023 | 9.34 | 9.73 | 9.30 | 9.57 | 9.57 | 441,700 |
Dec 26, 2023 | 9.25 | 9.53 | 9.25 | 9.30 | 9.30 | 349,600 |
Dec 22, 2023 | 9.09 | 9.27 | 9.04 | 9.14 | 9.14 | 836,900 |
Dec 21, 2023 | 8.76 | 9.13 | 8.53 | 9.05 | 9.05 | 1,086,600 |
Dec 20, 2023 | 9.27 | 9.45 | 9.06 | 9.35 | 9.35 | 1,042,300 |
Dec 19, 2023 | 9.40 | 9.59 | 9.05 | 9.44 | 9.44 | 1,325,200 |
Dec 18, 2023 | 9.57 | 9.85 | 9.43 | 9.65 | 9.65 | 1,048,200 |
Dec 15, 2023 | 9.37 | 9.81 | 8.90 | 9.72 | 9.72 | 2,924,700 |
Dec 14, 2023 | 9.16 | 9.61 | 9.07 | 9.60 | 9.60 | 2,066,200 |
Dec 13, 2023 | 9.41 | 9.66 | 9.19 | 9.53 | 9.53 | 552,500 |
Dec 12, 2023 | 9.21 | 9.81 | 9.20 | 9.53 | 9.53 | 2,652,000 |
Dec 11, 2023 | 7.70 | 9.24 | 7.61 | 8.83 | 8.83 | 4,541,500 |
Dec 08, 2023 | 6.63 | 7.20 | 6.60 | 7.05 | 7.05 | 1,326,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |