Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.84 | 13.07 | 12.76 | 12.77 | 12.77 | 9,801,800 |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 13.01 | 10,526,400 |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 13.08 | 6,583,400 |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 13.13 | 9,442,300 |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 13.07 | 12,622,700 |
Mar 20, 2024 | 13.50 | 13.55 | 13.13 | 13.19 | 13.19 | 17,471,300 |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 13.47 | 11,774,500 |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 13.86 | 12,182,600 |
Mar 15, 2024 | 14.12 | 14.71 | 13.98 | 14.19 | 14.19 | 22,443,600 |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 13.91 | 29,398,600 |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 13.56 | 7,523,800 |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 13.63 | 14,850,100 |
Mar 11, 2024 | 14.61 | 14.86 | 14.19 | 14.33 | 14.33 | 11,414,600 |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 14.48 | 20,347,500 |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 14.11 | 10,377,900 |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14.18 | 14,480,300 |
Mar 05, 2024 | 13.70 | 14.55 | 13.68 | 14.13 | 14.13 | 21,810,500 |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 13.57 | 5,647,000 |
Mar 01, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 13.60 | 10,611,700 |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 13.56 | 11,244,600 |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 13.75 | 7,459,800 |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 13.53 | 7,286,900 |
Feb 26, 2024 | 13.81 | 13.86 | 13.72 | 13.79 | 13.79 | 6,880,500 |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 13.93 | 10,458,700 |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 14.46 | 12,273,300 |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14.74 | 15,100,400 |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 14.87 | 19,032,100 |
Feb 16, 2024 | 14.51 | 14.63 | 14.12 | 14.40 | 14.40 | 12,634,200 |
Feb 15, 2024 | 14.40 | 14.72 | 14.31 | 14.42 | 14.42 | 12,597,500 |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 14.57 | 22,283,700 |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 15.33 | 30,739,400 |
Feb 12, 2024 | 13.93 | 14.47 | 13.89 | 14.32 | 14.32 | 12,354,300 |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 14.02 | 7,921,400 |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 13.92 | 7,214,300 |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 14.00 | 9,110,800 |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 14.05 | 8,390,400 |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 14.40 | 11,180,500 |
Feb 02, 2024 | 14.94 | 15.11 | 14.72 | 14.99 | 14.99 | 9,932,900 |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 15.01 | 11,525,700 |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 15.13 | 20,118,200 |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 14.40 | 7,419,200 |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 14.59 | 8,483,800 |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 14.53 | 8,426,700 |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 14.61 | 8,528,400 |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 14.45 | 11,443,900 |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 14.08 | 7,778,700 |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 14.50 | 9,893,700 |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 15.00 | 10,883,000 |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 15.39 | 10,524,500 |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15.94 | 15,085,600 |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 15.36 | 13,210,400 |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 14.84 | 9,816,800 |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 14.60 | 12,642,700 |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 14.68 | 8,202,800 |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 14.84 | 6,979,500 |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 15.19 | 8,988,800 |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 15.55 | 13,082,700 |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 16.08 | 7,366,100 |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 16.10 | 15,647,100 |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 15.52 | 11,890,600 |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 15.52 | 10,208,500 |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 15.48 | 6,219,900 |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 15.52 | 7,458,200 |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 16.22 | 4,362,000 |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 16.61 | 9,004,000 |
Dec 21, 2023 | 17.18 | 17.58 | 16.88 | 17.06 | 17.06 | 11,608,300 |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 17.42 | 18,323,000 |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 16.42 | 5,433,800 |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 16.18 | 6,000,900 |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 16.14 | 10,957,300 |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 15.62 | 15,347,300 |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 15.71 | 12,153,800 |
Dec 12, 2023 | 16.14 | 16.24 | 15.80 | 15.90 | 15.90 | 9,546,800 |
Dec 11, 2023 | 16.69 | 16.74 | 16.33 | 16.37 | 16.37 | 7,512,800 |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 16.75 | 7,031,600 |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 17.25 | 4,707,800 |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 17.24 | 6,366,100 |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 17.16 | 5,968,100 |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 17.28 | 7,517,500 |
Dec 01, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 17.23 | 9,020,000 |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 17.29 | 7,030,700 |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 17.56 | 7,837,500 |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 17.31 | 6,865,200 |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 17.54 | 5,577,600 |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 17.42 | 4,663,900 |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 18.20 | 6,972,100 |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 18.06 | 8,787,700 |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 18.42 | 5,822,600 |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 18.56 | 6,542,200 |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 18.85 | 9,311,900 |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 19.15 | 9,065,800 |
Nov 14, 2023 | 19.01 | 19.60 | 18.96 | 19.56 | 19.56 | 9,552,200 |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 19.71 | 6,637,600 |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 19.93 | 10,621,700 |
Nov 09, 2023 | 19.78 | 20.97 | 19.74 | 20.77 | 20.77 | 11,059,900 |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 20.00 | 8,310,100 |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 20.38 | 5,378,800 |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 20.48 | 9,094,400 |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 21.18 | 10,667,400 |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 21.69 | 10,077,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |