Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 17.19 | 17.37 | 17.01 | 17.12 | 17.12 | 1,383,478 |
May 06, 2024 | 16.80 | 17.15 | 16.73 | 17.04 | 17.04 | 1,401,930 |
May 03, 2024 | 16.37 | 16.66 | 16.31 | 16.53 | 16.53 | 983,965 |
May 02, 2024 | 16.29 | 16.48 | 16.23 | 16.23 | 16.23 | 1,578,791 |
May 01, 2024 | 16.13 | 16.57 | 16.08 | 16.20 | 16.20 | 2,825,758 |
Apr 30, 2024 | 16.70 | 16.71 | 16.51 | 16.69 | 16.69 | 2,283,590 |
Apr 29, 2024 | 16.50 | 16.69 | 16.47 | 16.69 | 16.69 | 1,671,500 |
Apr 26, 2024 | 16.11 | 16.47 | 16.10 | 16.30 | 16.30 | 2,676,249 |
Apr 24, 2024 | 16.50 | 16.68 | 16.37 | 16.38 | 16.38 | 3,016,250 |
Apr 23, 2024 | 16.18 | 16.49 | 16.10 | 16.33 | 16.33 | 4,653,079 |
Apr 22, 2024 | 16.03 | 16.16 | 15.81 | 15.94 | 15.94 | 993,735 |
Apr 19, 2024 | 15.67 | 15.82 | 15.47 | 15.74 | 15.74 | 1,120,694 |
Apr 18, 2024 | 15.55 | 15.87 | 15.51 | 15.87 | 15.87 | 2,192,841 |
Apr 17, 2024 | 15.45 | 15.65 | 15.39 | 15.55 | 15.55 | 1,720,109 |
Apr 16, 2024 | 15.80 | 15.82 | 15.39 | 15.41 | 15.41 | 2,390,686 |
Apr 15, 2024 | 16.51 | 16.65 | 15.69 | 15.88 | 15.88 | 3,224,990 |
Apr 12, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Apr 11, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Apr 10, 2024 | 16.51 | 16.64 | 16.45 | 16.52 | 16.52 | 947,617 |
Apr 09, 2024 | 16.59 | 16.69 | 16.53 | 16.60 | 16.60 | 1,184,038 |
Apr 08, 2024 | 16.74 | 16.84 | 16.56 | 16.63 | 16.63 | 645,194 |
Apr 05, 2024 | 17.06 | 17.15 | 16.60 | 16.87 | 16.87 | 782,385 |
Apr 04, 2024 | 16.83 | 17.17 | 16.74 | 17.17 | 17.17 | 1,271,201 |
Apr 03, 2024 | 17.15 | 17.23 | 16.66 | 16.80 | 16.80 | 1,345,814 |
Apr 02, 2024 | 17.62 | 17.85 | 17.30 | 17.36 | 17.36 | 1,089,714 |
Mar 28, 2024 | 17.72 | 17.79 | 17.45 | 17.79 | 17.79 | 1,099,503 |
Mar 27, 2024 | 17.77 | 17.80 | 17.53 | 17.58 | 17.58 | 1,056,312 |
Mar 26, 2024 | 17.78 | 17.93 | 17.70 | 17.81 | 17.81 | 922,699 |
Mar 25, 2024 | 17.60 | 18.19 | 17.60 | 17.97 | 17.97 | 1,237,489 |
Mar 22, 2024 | 17.50 | 17.59 | 17.44 | 17.58 | 17.58 | 1,170,246 |
Mar 21, 2024 | 17.67 | 17.67 | 17.37 | 17.54 | 17.54 | 1,573,249 |
Mar 20, 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 2,601,907 |
Mar 19, 2024 | 17.45 | 17.49 | 17.20 | 17.45 | 17.45 | 1,385,251 |
Mar 18, 2024 | 17.30 | 17.52 | 17.17 | 17.46 | 17.46 | 866,912 |
Mar 15, 2024 | 17.38 | 17.44 | 17.25 | 17.44 | 17.44 | 2,535,573 |
Mar 14, 2024 | 17.45 | 17.56 | 17.30 | 17.55 | 17.55 | 970,336 |
Mar 13, 2024 | 17.41 | 17.50 | 17.18 | 17.47 | 17.47 | 1,033,158 |
Mar 12, 2024 | 17.42 | 17.67 | 17.36 | 17.48 | 17.48 | 2,567,446 |
Mar 11, 2024 | 17.13 | 17.41 | 17.01 | 17.39 | 17.39 | 904,212 |
Mar 08, 2024 | 17.40 | 17.50 | 17.28 | 17.39 | 17.39 | 1,398,947 |
Mar 07, 2024 | 17.11 | 17.45 | 16.94 | 17.37 | 17.37 | 1,263,206 |
Mar 06, 2024 | 16.68 | 16.94 | 16.59 | 16.94 | 16.94 | 3,069,921 |
Mar 05, 2024 | 16.92 | 16.98 | 16.63 | 16.82 | 16.82 | 1,610,007 |
Mar 04, 2024 | 16.86 | 17.12 | 16.57 | 16.87 | 16.87 | 2,175,159 |
Mar 01, 2024 | 17.58 | 17.64 | 16.67 | 16.77 | 16.77 | 3,932,837 |
Feb 29, 2024 | 17.52 | 17.82 | 16.88 | 17.65 | 17.65 | 4,653,484 |
Feb 28, 2024 | 15.45 | 17.19 | 15.24 | 17.15 | 17.15 | 6,564,924 |
Feb 27, 2024 | 15.34 | 15.36 | 15.05 | 15.16 | 15.16 | 1,255,188 |
Feb 26, 2024 | 15.30 | 15.41 | 15.24 | 15.32 | 15.32 | 753,016 |
Feb 23, 2024 | 15.05 | 15.35 | 15.05 | 15.17 | 15.17 | 1,381,775 |
Feb 22, 2024 | 14.70 | 14.98 | 14.70 | 14.89 | 14.89 | 1,525,097 |
Feb 21, 2024 | 14.86 | 14.95 | 14.69 | 14.80 | 14.80 | 1,753,935 |
Feb 20, 2024 | 15.04 | 15.28 | 14.96 | 14.96 | 14.96 | 1,939,340 |
Feb 19, 2024 | 15.04 | 15.09 | 14.89 | 15.05 | 15.05 | 731,283 |
Feb 16, 2024 | 14.89 | 15.11 | 14.78 | 15.03 | 15.03 | 1,674,184 |
Feb 15, 2024 | 14.24 | 14.69 | 14.23 | 14.62 | 14.62 | 2,248,066 |
Feb 14, 2024 | 14.11 | 14.20 | 14.05 | 14.14 | 14.14 | 859,597 |
Feb 13, 2024 | 14.54 | 14.55 | 14.31 | 14.33 | 14.33 | 701,560 |
Feb 12, 2024 | 14.57 | 14.57 | 14.37 | 14.47 | 14.47 | 713,083 |
Feb 09, 2024 | 14.40 | 14.50 | 14.33 | 14.40 | 14.40 | 917,349 |
Feb 08, 2024 | 14.42 | 14.55 | 14.35 | 14.35 | 14.35 | 734,198 |
Feb 07, 2024 | 14.50 | 14.50 | 14.27 | 14.38 | 14.38 | 877,054 |
Feb 06, 2024 | 14.25 | 14.43 | 14.09 | 14.40 | 14.40 | 786,591 |
Feb 05, 2024 | 14.22 | 14.41 | 14.21 | 14.32 | 14.32 | 511,339 |
Feb 02, 2024 | 14.05 | 14.30 | 14.00 | 14.30 | 14.30 | 1,389,934 |
Feb 01, 2024 | 13.99 | 14.02 | 13.71 | 13.87 | 13.87 | 827,091 |
Jan 31, 2024 | 13.85 | 14.05 | 13.80 | 14.02 | 14.02 | 1,096,297 |
Jan 30, 2024 | 13.83 | 13.90 | 13.70 | 13.86 | 13.86 | 1,195,066 |
Jan 29, 2024 | 13.55 | 13.77 | 13.55 | 13.68 | 13.68 | 1,128,634 |
Jan 25, 2024 | 13.74 | 13.83 | 13.55 | 13.74 | 13.74 | 797,545 |
Jan 24, 2024 | 13.76 | 13.76 | 13.51 | 13.66 | 13.66 | 498,473 |
Jan 23, 2024 | 13.88 | 13.94 | 13.77 | 13.84 | 13.84 | 1,856,122 |
Jan 22, 2024 | 13.82 | 13.87 | 13.72 | 13.77 | 13.77 | 609,489 |
Jan 19, 2024 | 13.81 | 13.86 | 13.68 | 13.72 | 13.72 | 1,097,402 |
Jan 18, 2024 | 13.61 | 13.73 | 13.58 | 13.63 | 13.63 | 630,020 |
Jan 17, 2024 | 13.88 | 13.88 | 13.68 | 13.78 | 13.78 | 474,539 |
Jan 16, 2024 | 13.82 | 13.88 | 13.62 | 13.72 | 13.72 | 489,118 |
Jan 15, 2024 | 13.89 | 13.97 | 13.86 | 13.88 | 13.88 | 57,787 |
Jan 12, 2024 | 13.68 | 13.92 | 13.67 | 13.86 | 13.86 | 525,112 |
Jan 11, 2024 | 13.85 | 13.94 | 13.68 | 13.89 | 13.89 | 657,354 |
Jan 10, 2024 | 13.42 | 13.61 | 13.41 | 13.61 | 13.61 | 698,439 |
Jan 09, 2024 | 13.50 | 13.55 | 13.37 | 13.45 | 13.45 | 994,281 |
Jan 08, 2024 | 13.33 | 13.40 | 13.16 | 13.19 | 13.19 | 401,960 |
Jan 05, 2024 | 13.58 | 13.58 | 13.35 | 13.36 | 13.36 | 508,973 |
Jan 04, 2024 | 13.44 | 13.51 | 13.31 | 13.43 | 13.43 | 3,158,052 |
Jan 03, 2024 | 13.42 | 13.58 | 13.41 | 13.45 | 13.45 | 833,459 |
Jan 02, 2024 | 13.74 | 13.91 | 13.66 | 13.80 | 13.80 | 483,852 |
Dec 29, 2023 | 13.71 | 13.81 | 13.66 | 13.73 | 13.73 | 571,267 |
Dec 28, 2023 | 13.69 | 13.71 | 13.54 | 13.71 | 13.71 | 405,487 |
Dec 27, 2023 | 13.48 | 13.64 | 13.41 | 13.48 | 13.48 | 305,972 |
Dec 22, 2023 | 13.32 | 13.49 | 13.27 | 13.38 | 13.38 | 686,541 |
Dec 21, 2023 | 13.40 | 13.57 | 13.25 | 13.32 | 13.32 | 1,407,340 |
Dec 20, 2023 | 13.82 | 13.84 | 13.55 | 13.55 | 13.55 | 893,117 |
Dec 19, 2023 | 13.39 | 13.56 | 13.32 | 13.56 | 13.56 | 955,351 |
Dec 18, 2023 | 13.30 | 13.40 | 13.26 | 13.33 | 13.33 | 573,665 |
Dec 15, 2023 | 13.29 | 13.57 | 13.25 | 13.39 | 13.39 | 8,409,336 |
Dec 14, 2023 | 13.52 | 13.56 | 13.35 | 13.39 | 13.39 | 2,144,336 |
Dec 13, 2023 | 13.29 | 13.37 | 13.06 | 13.14 | 13.14 | 1,394,238 |
Dec 12, 2023 | 12.92 | 13.04 | 12.79 | 13.04 | 13.04 | 1,220,064 |
Dec 11, 2023 | 13.20 | 13.28 | 12.86 | 12.93 | 12.93 | 1,238,320 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |