Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.75 | 17.00 | 16.14 | 16.21 | 16.21 | 2,664,005 |
May 02, 2024 | 16.20 | 16.76 | 15.55 | 16.42 | 16.42 | 8,548,400 |
May 01, 2024 | 17.15 | 18.00 | 14.87 | 15.88 | 15.88 | 18,588,100 |
Apr 30, 2024 | 13.30 | 13.75 | 12.93 | 13.66 | 13.66 | 5,206,700 |
Apr 29, 2024 | 13.66 | 13.85 | 13.22 | 13.32 | 13.32 | 2,879,600 |
Apr 26, 2024 | 13.94 | 14.01 | 13.41 | 13.47 | 13.47 | 2,840,700 |
Apr 25, 2024 | 13.56 | 13.98 | 13.29 | 13.91 | 13.91 | 3,859,900 |
Apr 24, 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 13.98 | 2,725,100 |
Apr 23, 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 14.25 | 3,222,800 |
Apr 22, 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 14.10 | 2,273,600 |
Apr 19, 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 13.78 | 3,666,000 |
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 13.99 | 3,483,800 |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 13.82 | 3,076,500 |
Apr 16, 2024 | 13.98 | 14.17 | 13.77 | 14.00 | 14.00 | 1,614,400 |
Apr 15, 2024 | 14.15 | 14.57 | 13.94 | 14.07 | 14.07 | 2,269,300 |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 14.16 | 3,880,000 |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 14.76 | 2,242,300 |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 14.71 | 2,985,300 |
Apr 09, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 15.10 | 1,943,200 |
Apr 08, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 14.97 | 2,003,400 |
Apr 05, 2024 | 14.36 | 14.65 | 14.19 | 14.52 | 14.52 | 2,299,600 |
Apr 04, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 14.46 | 2,635,200 |
Apr 03, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 14.47 | 2,289,300 |
Apr 02, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 14.44 | 2,768,400 |
Apr 01, 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 14.77 | 2,219,600 |
Mar 28, 2024 | 15.56 | 15.60 | 15.15 | 15.21 | 15.21 | 2,328,100 |
Mar 27, 2024 | 15.55 | 15.61 | 15.06 | 15.57 | 15.57 | 1,454,700 |
Mar 26, 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 15.44 | 2,651,500 |
Mar 25, 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 15.69 | 1,770,900 |
Mar 22, 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 15.49 | 2,044,600 |
Mar 21, 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 15.25 | 2,156,200 |
Mar 20, 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 15.37 | 2,094,400 |
Mar 19, 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 15.33 | 2,617,900 |
Mar 18, 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 15.05 | 2,670,500 |
Mar 15, 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 15.22 | 4,004,700 |
Mar 14, 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 15.36 | 3,483,600 |
Mar 13, 2024 | 15.77 | 16.03 | 15.63 | 15.73 | 15.73 | 2,677,600 |
Mar 12, 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 15.84 | 2,868,700 |
Mar 11, 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 16.37 | 3,392,600 |
Mar 08, 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 16.78 | 5,251,800 |
Mar 07, 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 18.00 | 2,891,300 |
Mar 06, 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 18.23 | 3,351,700 |
Mar 05, 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 18.08 | 2,876,100 |
Mar 04, 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 17.87 | 5,326,000 |
Mar 01, 2024 | 17.54 | 18.38 | 17.43 | 17.96 | 17.96 | 4,844,300 |
Feb 29, 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 17.22 | 6,206,300 |
Feb 28, 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 17.63 | 16,649,200 |
Feb 27, 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 13.91 | 6,059,000 |
Feb 26, 2024 | 13.50 | 13.73 | 13.00 | 13.36 | 13.36 | 4,995,200 |
Feb 23, 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 13.32 | 2,402,900 |
Feb 22, 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 13.44 | 3,681,300 |
Feb 21, 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 13.02 | 3,087,800 |
Feb 20, 2024 | 13.75 | 13.85 | 13.16 | 13.23 | 13.23 | 3,879,100 |
Feb 16, 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 13.83 | 2,820,900 |
Feb 15, 2024 | 14.35 | 14.62 | 14.10 | 14.40 | 14.40 | 2,564,000 |
Feb 14, 2024 | 14.25 | 14.39 | 13.90 | 14.19 | 14.19 | 2,827,200 |
Feb 13, 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 13.93 | 4,865,300 |
Feb 12, 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 15.18 | 3,759,200 |
Feb 09, 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 14.74 | 3,808,800 |
Feb 08, 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 14.64 | 3,950,400 |
Feb 07, 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 14.37 | 3,750,400 |
Feb 06, 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 15.35 | 3,654,000 |
Feb 05, 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 15.31 | 6,843,200 |
Feb 02, 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 16.46 | 2,513,700 |
Feb 01, 2024 | 16.39 | 17.11 | 15.98 | 16.88 | 16.88 | 3,256,900 |
Jan 31, 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 16.24 | 5,574,100 |
Jan 30, 2024 | 16.18 | 16.28 | 15.90 | 16.17 | 16.17 | 2,133,500 |
Jan 29, 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 16.25 | 3,204,300 |
Jan 26, 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 15.80 | 5,341,400 |
Jan 25, 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 15.98 | 2,635,700 |
Jan 24, 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 15.67 | 3,742,600 |
Jan 23, 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 15.81 | 3,881,200 |
Jan 22, 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 16.22 | 4,790,200 |
Jan 19, 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 15.07 | 3,697,900 |
Jan 18, 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 15.14 | 3,177,200 |
Jan 17, 2024 | 14.74 | 15.31 | 14.55 | 15.30 | 15.30 | 5,166,500 |
Jan 16, 2024 | 15.50 | 15.53 | 14.92 | 15.16 | 15.16 | 6,069,300 |
Jan 12, 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 15.77 | 8,211,400 |
Jan 11, 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 17.22 | 7,296,200 |
Jan 10, 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 17.77 | 24,275,500 |
Jan 09, 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 21.01 | 7,981,100 |
Jan 08, 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 21.30 | 7,150,700 |
Jan 05, 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 19.65 | 8,540,000 |
Jan 04, 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 18.02 | 5,500,200 |
Jan 03, 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 16.91 | 4,648,400 |
Jan 02, 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 17.04 | 3,607,400 |
Dec 29, 2023 | 17.51 | 17.78 | 16.97 | 17.08 | 17.08 | 3,821,600 |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 17.62 | 6,248,600 |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 17.05 | 3,143,700 |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 16.99 | 4,888,700 |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 17.00 | 6,076,400 |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 17.15 | 7,281,600 |
Dec 20, 2023 | 18.59 | 18.69 | 17.16 | 17.21 | 17.21 | 4,881,100 |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 18.81 | 4,192,000 |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 18.19 | 4,376,600 |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 18.48 | 9,517,600 |
Dec 14, 2023 | 17.21 | 18.07 | 17.04 | 18.00 | 18.00 | 7,255,100 |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 16.69 | 5,238,900 |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 15.74 | 3,746,400 |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 15.21 | 4,486,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |