Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.90 | 16.98 | 16.02 | 16.12 | 16.12 | 6,827,505 |
May 02, 2024 | 16.56 | 16.66 | 16.11 | 16.48 | 16.48 | 5,556,600 |
May 01, 2024 | 15.83 | 16.87 | 15.79 | 16.36 | 16.36 | 4,276,400 |
Apr 30, 2024 | 16.17 | 16.35 | 15.85 | 15.86 | 15.86 | 4,541,300 |
Apr 29, 2024 | 16.45 | 16.77 | 16.37 | 16.43 | 16.43 | 3,272,100 |
Apr 26, 2024 | 15.91 | 16.42 | 15.81 | 16.37 | 16.37 | 2,687,000 |
Apr 25, 2024 | 15.55 | 15.80 | 15.38 | 15.72 | 15.72 | 2,814,300 |
Apr 24, 2024 | 15.91 | 16.00 | 15.69 | 15.89 | 15.89 | 1,844,100 |
Apr 23, 2024 | 15.60 | 16.09 | 15.56 | 15.84 | 15.84 | 2,410,200 |
Apr 22, 2024 | 15.55 | 15.73 | 15.42 | 15.66 | 15.66 | 3,234,300 |
Apr 19, 2024 | 15.74 | 15.94 | 15.51 | 15.53 | 15.53 | 3,766,400 |
Apr 18, 2024 | 15.50 | 15.90 | 15.43 | 15.77 | 15.77 | 3,767,700 |
Apr 17, 2024 | 15.31 | 15.60 | 15.28 | 15.50 | 15.50 | 4,078,100 |
Apr 16, 2024 | 15.20 | 15.43 | 15.15 | 15.25 | 15.25 | 3,093,700 |
Apr 15, 2024 | 15.86 | 15.92 | 15.28 | 15.33 | 15.33 | 5,510,000 |
Apr 12, 2024 | 16.08 | 16.36 | 15.76 | 15.83 | 15.83 | 5,889,800 |
Apr 11, 2024 | 15.75 | 16.35 | 15.69 | 16.26 | 16.26 | 5,875,600 |
Apr 10, 2024 | 15.84 | 16.05 | 15.60 | 15.69 | 15.69 | 3,348,600 |
Apr 09, 2024 | 15.90 | 16.33 | 15.87 | 16.23 | 16.23 | 4,649,100 |
Apr 08, 2024 | 15.45 | 15.96 | 15.28 | 15.84 | 15.84 | 3,026,600 |
Apr 05, 2024 | 15.08 | 15.45 | 14.90 | 15.32 | 15.32 | 10,995,800 |
Apr 04, 2024 | 16.28 | 16.29 | 14.95 | 15.08 | 15.08 | 9,942,700 |
Apr 03, 2024 | 15.87 | 16.17 | 15.75 | 16.12 | 16.12 | 4,348,300 |
Apr 02, 2024 | 15.76 | 15.96 | 15.59 | 15.92 | 15.92 | 5,007,400 |
Apr 01, 2024 | 16.09 | 16.40 | 15.91 | 16.06 | 16.06 | 5,921,500 |
Mar 28, 2024 | 15.84 | 16.05 | 15.84 | 16.03 | 16.03 | 4,317,800 |
Mar 27, 2024 | 15.50 | 15.86 | 15.50 | 15.85 | 15.85 | 2,712,200 |
Mar 26, 2024 | 15.61 | 15.76 | 15.40 | 15.42 | 15.42 | 2,498,000 |
Mar 25, 2024 | 15.57 | 15.66 | 15.41 | 15.50 | 15.50 | 2,389,300 |
Mar 22, 2024 | 16.02 | 16.09 | 15.53 | 15.55 | 15.55 | 3,028,200 |
Mar 21, 2024 | 16.13 | 16.28 | 15.91 | 16.02 | 16.02 | 5,177,900 |
Mar 20, 2024 | 15.76 | 16.00 | 15.68 | 15.87 | 15.87 | 6,097,800 |
Mar 19, 2024 | 15.60 | 16.06 | 15.60 | 15.84 | 15.84 | 3,974,200 |
Mar 18, 2024 | 16.06 | 16.12 | 15.68 | 15.87 | 15.87 | 5,637,200 |
Mar 15, 2024 | 15.80 | 16.00 | 15.63 | 15.99 | 15.99 | 11,331,700 |
Mar 14, 2024 | 16.35 | 16.38 | 15.72 | 15.90 | 15.90 | 5,904,500 |
Mar 13, 2024 | 16.10 | 16.74 | 16.09 | 16.34 | 16.34 | 4,706,400 |
Mar 12, 2024 | 16.70 | 16.85 | 16.07 | 16.14 | 16.14 | 8,992,700 |
Mar 11, 2024 | 16.52 | 17.01 | 16.50 | 16.70 | 16.70 | 6,374,000 |
Mar 08, 2024 | 16.70 | 16.76 | 16.38 | 16.51 | 16.51 | 3,369,600 |
Mar 07, 2024 | 16.18 | 16.61 | 16.13 | 16.57 | 16.57 | 5,773,400 |
Mar 06, 2024 | 16.40 | 16.40 | 15.45 | 16.13 | 16.13 | 6,751,400 |
Mar 05, 2024 | 16.38 | 16.43 | 16.05 | 16.09 | 16.09 | 3,453,400 |
Mar 04, 2024 | 16.83 | 17.00 | 16.33 | 16.63 | 16.63 | 3,290,800 |
Mar 01, 2024 | 16.72 | 16.88 | 16.47 | 16.87 | 16.87 | 2,981,200 |
Feb 29, 2024 | 16.88 | 17.13 | 16.58 | 16.76 | 16.76 | 4,254,000 |
Feb 28, 2024 | 17.13 | 17.14 | 16.73 | 16.80 | 16.80 | 2,966,800 |
Feb 27, 2024 | 17.15 | 17.45 | 16.87 | 17.29 | 17.29 | 2,997,000 |
Feb 26, 2024 | 17.05 | 17.17 | 16.90 | 16.95 | 16.95 | 4,802,500 |
Feb 23, 2024 | 17.26 | 17.69 | 17.19 | 17.24 | 17.24 | 4,063,700 |
Feb 22, 2024 | 17.47 | 17.89 | 17.22 | 17.27 | 17.27 | 4,766,700 |
Feb 21, 2024 | 16.97 | 17.26 | 16.91 | 17.08 | 17.08 | 3,631,700 |
Feb 20, 2024 | 17.16 | 17.40 | 16.81 | 17.03 | 17.03 | 6,799,200 |
Feb 16, 2024 | 17.52 | 17.93 | 17.27 | 17.49 | 17.49 | 5,419,900 |
Feb 15, 2024 | 18.26 | 18.27 | 17.33 | 17.56 | 17.56 | 8,676,900 |
Feb 14, 2024 | 18.50 | 18.69 | 17.68 | 18.11 | 18.11 | 10,156,500 |
Feb 13, 2024 | 17.78 | 18.48 | 16.49 | 18.32 | 18.32 | 35,064,300 |
Feb 12, 2024 | 15.33 | 16.11 | 15.22 | 16.02 | 16.02 | 17,587,500 |
Feb 09, 2024 | 15.27 | 15.72 | 15.12 | 15.39 | 15.39 | 12,633,800 |
Feb 08, 2024 | 14.81 | 15.37 | 14.77 | 15.11 | 15.11 | 14,210,500 |
Feb 07, 2024 | 15.80 | 15.80 | 15.01 | 15.31 | 15.31 | 12,051,100 |
Feb 06, 2024 | 15.42 | 15.64 | 15.27 | 15.36 | 15.36 | 6,292,100 |
Feb 05, 2024 | 15.25 | 15.44 | 15.16 | 15.38 | 15.38 | 6,608,700 |
Feb 02, 2024 | 15.80 | 15.80 | 15.30 | 15.31 | 15.31 | 10,507,600 |
Feb 01, 2024 | 15.50 | 16.00 | 15.34 | 15.85 | 15.85 | 6,700,100 |
Jan 31, 2024 | 16.18 | 16.80 | 16.03 | 16.04 | 16.04 | 5,910,700 |
Jan 30, 2024 | 16.73 | 16.83 | 16.25 | 16.30 | 16.30 | 5,651,200 |
Jan 29, 2024 | 16.66 | 17.11 | 16.63 | 16.85 | 16.85 | 10,248,400 |
Jan 26, 2024 | 15.83 | 16.15 | 15.79 | 15.88 | 15.88 | 3,591,800 |
Jan 25, 2024 | 15.94 | 16.06 | 15.73 | 15.86 | 15.86 | 5,017,000 |
Jan 24, 2024 | 16.27 | 16.33 | 15.76 | 15.78 | 15.78 | 4,565,500 |
Jan 23, 2024 | 16.10 | 16.23 | 15.76 | 15.94 | 15.94 | 4,698,300 |
Jan 22, 2024 | 15.82 | 16.14 | 15.63 | 15.77 | 15.77 | 5,562,200 |
Jan 19, 2024 | 15.45 | 15.68 | 15.26 | 15.56 | 15.56 | 3,948,900 |
Jan 18, 2024 | 15.53 | 15.59 | 15.28 | 15.41 | 15.41 | 4,211,500 |
Jan 17, 2024 | 15.00 | 15.41 | 14.72 | 15.38 | 15.38 | 12,596,800 |
Jan 16, 2024 | 15.49 | 15.60 | 15.26 | 15.33 | 15.33 | 8,112,500 |
Jan 12, 2024 | 15.95 | 16.29 | 15.69 | 15.72 | 15.72 | 6,143,800 |
Jan 11, 2024 | 16.22 | 16.42 | 15.68 | 16.13 | 16.13 | 8,139,600 |
Jan 10, 2024 | 16.34 | 16.53 | 15.95 | 16.15 | 16.15 | 12,268,200 |
Jan 09, 2024 | 16.37 | 16.67 | 16.22 | 16.29 | 16.29 | 6,627,900 |
Jan 08, 2024 | 16.25 | 16.95 | 16.14 | 16.40 | 16.40 | 8,423,100 |
Jan 05, 2024 | 16.77 | 17.45 | 16.73 | 17.06 | 17.06 | 3,986,100 |
Jan 04, 2024 | 16.77 | 16.90 | 16.49 | 16.82 | 16.82 | 3,376,800 |
Jan 03, 2024 | 17.47 | 17.48 | 16.83 | 16.86 | 16.86 | 4,813,000 |
Jan 02, 2024 | 18.28 | 18.34 | 17.70 | 17.77 | 17.77 | 4,142,900 |
Dec 29, 2023 | 18.69 | 18.89 | 18.43 | 18.49 | 18.49 | 2,619,600 |
Dec 28, 2023 | 18.75 | 18.98 | 18.69 | 18.82 | 18.82 | 2,348,300 |
Dec 27, 2023 | 19.00 | 19.05 | 18.73 | 18.81 | 18.81 | 3,330,600 |
Dec 26, 2023 | 18.68 | 19.01 | 18.63 | 18.93 | 18.93 | 2,262,500 |
Dec 22, 2023 | 18.93 | 19.10 | 18.45 | 18.68 | 18.68 | 3,096,400 |
Dec 21, 2023 | 18.55 | 19.17 | 18.41 | 18.94 | 18.94 | 6,709,200 |
Dec 20, 2023 | 18.73 | 19.39 | 18.34 | 18.35 | 18.35 | 6,467,700 |
Dec 19, 2023 | 18.27 | 18.90 | 18.22 | 18.83 | 18.83 | 6,898,000 |
Dec 18, 2023 | 18.35 | 18.39 | 17.85 | 18.06 | 18.06 | 5,304,000 |
Dec 15, 2023 | 18.25 | 18.45 | 17.77 | 18.33 | 18.33 | 12,454,000 |
Dec 14, 2023 | 17.53 | 18.80 | 17.50 | 18.29 | 18.29 | 17,227,600 |
Dec 13, 2023 | 15.85 | 17.16 | 15.50 | 17.08 | 17.08 | 8,630,700 |
Dec 12, 2023 | 16.15 | 16.17 | 15.69 | 15.86 | 15.86 | 6,937,500 |
Dec 11, 2023 | 15.55 | 16.18 | 15.47 | 16.15 | 16.15 | 7,077,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |