Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.00 | 14.07 | 13.72 | 13.85 | 13.85 | 22,056,624 |
May 02, 2024 | 13.78 | 13.90 | 13.69 | 13.86 | 13.86 | 24,191,500 |
May 01, 2024 | 13.50 | 13.81 | 13.33 | 13.58 | 13.58 | 28,428,300 |
Apr 30, 2024 | 13.85 | 13.93 | 13.50 | 13.51 | 13.51 | 25,788,900 |
Apr 29, 2024 | 13.85 | 14.02 | 13.73 | 13.98 | 13.98 | 28,817,400 |
Apr 26, 2024 | 14.07 | 14.09 | 13.64 | 13.88 | 13.88 | 36,527,800 |
Apr 25, 2024 | 14.21 | 14.28 | 13.45 | 14.13 | 14.13 | 58,363,000 |
Apr 24, 2024 | 14.22 | 14.33 | 13.82 | 13.92 | 13.92 | 41,035,100 |
Apr 23, 2024 | 13.96 | 14.44 | 13.88 | 14.23 | 14.23 | 40,237,300 |
Apr 22, 2024 | 14.28 | 14.68 | 14.18 | 14.53 | 14.53 | 27,763,800 |
Apr 19, 2024 | 13.88 | 14.28 | 13.86 | 14.11 | 14.11 | 27,421,700 |
Apr 18, 2024 | 14.04 | 14.34 | 13.96 | 14.02 | 14.02 | 34,966,400 |
Apr 17, 2024 | 13.45 | 13.97 | 13.38 | 13.89 | 13.89 | 52,414,800 |
Apr 16, 2024 | 12.95 | 13.14 | 12.72 | 13.03 | 13.03 | 26,477,200 |
Apr 15, 2024 | 13.28 | 13.47 | 12.90 | 12.94 | 12.94 | 27,451,700 |
Apr 12, 2024 | 13.24 | 13.30 | 13.02 | 13.15 | 13.15 | 35,529,200 |
Apr 11, 2024 | 13.44 | 13.72 | 13.30 | 13.62 | 13.62 | 27,814,200 |
Apr 10, 2024 | 14.01 | 14.15 | 13.30 | 13.41 | 13.41 | 49,024,100 |
Apr 09, 2024 | 13.96 | 14.07 | 13.88 | 13.95 | 13.95 | 27,841,900 |
Apr 08, 2024 | 13.82 | 14.08 | 13.74 | 13.90 | 13.90 | 28,521,000 |
Apr 05, 2024 | 13.83 | 13.94 | 13.70 | 13.76 | 13.76 | 30,612,400 |
Apr 04, 2024 | 14.24 | 14.35 | 13.76 | 13.83 | 13.83 | 47,483,600 |
Apr 03, 2024 | 14.30 | 14.48 | 14.05 | 14.16 | 14.16 | 33,357,700 |
Apr 02, 2024 | 15.06 | 15.11 | 14.36 | 14.40 | 14.40 | 34,155,400 |
Apr 01, 2024 | 15.42 | 15.61 | 15.32 | 15.41 | 15.41 | 23,249,600 |
Mar 28, 2024 | 15.28 | 15.50 | 15.13 | 15.35 | 15.35 | 36,396,000 |
Mar 27, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 24,789,300 |
Mar 26, 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 14.92 | 20,898,500 |
Mar 25, 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 14.92 | 21,392,400 |
Mar 22, 2024 | 14.71 | 14.88 | 14.65 | 14.82 | 14.82 | 16,146,800 |
Mar 21, 2024 | 14.62 | 14.82 | 14.60 | 14.78 | 14.78 | 25,527,600 |
Mar 20, 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 14.57 | 33,974,600 |
Mar 19, 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 13.93 | 19,305,800 |
Mar 18, 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 14.11 | 23,693,800 |
Mar 15, 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 13.96 | 21,095,400 |
Mar 14, 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 13.99 | 24,683,800 |
Mar 13, 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 14.00 | 26,375,200 |
Mar 12, 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 13.96 | 48,594,900 |
Mar 11, 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 14.65 | 23,617,200 |
Mar 08, 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 14.68 | 28,441,000 |
Mar 07, 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 14.90 | 23,657,300 |
Mar 06, 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 14.88 | 31,408,700 |
Mar 05, 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 14.67 | 43,648,000 |
Mar 04, 2024 | 15.70 | 16.15 | 14.81 | 14.81 | 14.81 | 65,053,000 |
Mar 01, 2024 | 15.70 | 15.70 | 15.37 | 15.66 | 15.66 | 25,740,800 |
Feb 29, 2024 | 15.55 | 15.79 | 15.45 | 15.68 | 15.68 | 33,255,900 |
Feb 28, 2024 | 15.36 | 15.58 | 15.31 | 15.46 | 15.46 | 18,194,600 |
Feb 27, 2024 | 15.55 | 15.67 | 15.38 | 15.54 | 15.54 | 25,223,400 |
Feb 26, 2024 | 15.13 | 15.48 | 15.13 | 15.28 | 15.28 | 23,675,800 |
Feb 23, 2024 | 15.15 | 15.29 | 14.95 | 15.13 | 15.13 | 22,914,900 |
Feb 22, 2024 | 14.94 | 15.28 | 14.89 | 15.24 | 15.24 | 35,702,500 |
Feb 21, 2024 | 14.59 | 14.86 | 14.57 | 14.79 | 14.79 | 23,032,400 |
Feb 20, 2024 | 14.50 | 14.95 | 14.49 | 14.70 | 14.70 | 30,253,100 |
Feb 16, 2024 | 14.73 | 14.89 | 14.52 | 14.64 | 14.64 | 21,535,200 |
Feb 15, 2024 | 15.02 | 15.15 | 14.84 | 14.90 | 14.90 | 25,314,600 |
Feb 14, 2024 | 14.74 | 14.97 | 14.68 | 14.86 | 14.86 | 28,226,900 |
Feb 13, 2024 | 14.69 | 14.87 | 14.41 | 14.61 | 14.61 | 35,285,700 |
Feb 12, 2024 | 14.80 | 15.10 | 14.78 | 14.93 | 14.93 | 27,722,300 |
Feb 09, 2024 | 15.03 | 15.18 | 14.71 | 14.88 | 14.88 | 26,960,700 |
Feb 08, 2024 | 14.98 | 14.99 | 14.61 | 14.95 | 14.95 | 28,024,300 |
Feb 07, 2024 | 14.92 | 15.03 | 14.71 | 14.91 | 14.91 | 31,178,200 |
Feb 06, 2024 | 14.24 | 14.95 | 14.20 | 14.90 | 14.90 | 33,592,500 |
Feb 05, 2024 | 14.36 | 14.39 | 14.11 | 14.26 | 14.26 | 25,289,600 |
Feb 02, 2024 | 14.18 | 14.67 | 14.14 | 14.56 | 14.56 | 33,128,600 |
Feb 01, 2024 | 14.35 | 14.40 | 13.87 | 14.34 | 14.34 | 39,247,200 |
Jan 31, 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 14.23 | 31,538,800 |
Jan 30, 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 14.53 | 24,943,100 |
Jan 29, 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 14.94 | 36,835,300 |
Jan 26, 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 15.13 | 45,618,600 |
Jan 25, 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 15.36 | 96,168,300 |
Jan 24, 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 13.93 | 42,219,600 |
Jan 23, 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 14.00 | 49,961,900 |
Jan 22, 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 13.62 | 38,029,500 |
Jan 19, 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 13.66 | 38,757,300 |
Jan 18, 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 13.82 | 58,528,200 |
Jan 17, 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 12.93 | 36,991,500 |
Jan 16, 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 13.19 | 55,891,500 |
Jan 12, 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 13.21 | 80,445,800 |
Jan 11, 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 14.59 | 33,047,700 |
Jan 10, 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 14.35 | 29,831,200 |
Jan 09, 2024 | 14.51 | 14.63 | 14.36 | 14.38 | 14.38 | 35,790,700 |
Jan 08, 2024 | 14.03 | 14.67 | 14.02 | 14.58 | 14.58 | 61,134,100 |
Jan 05, 2024 | 13.05 | 13.67 | 13.01 | 13.60 | 13.60 | 37,511,200 |
Jan 04, 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 13.09 | 29,105,800 |
Jan 03, 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 12.95 | 41,757,700 |
Jan 02, 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 13.44 | 34,607,500 |
Dec 29, 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 13.74 | 24,242,000 |
Dec 28, 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 13.98 | 17,093,400 |
Dec 27, 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 23,428,500 |
Dec 26, 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 14.11 | 22,157,900 |
Dec 22, 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 14.31 | 25,169,900 |
Dec 21, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 14.35 | 30,372,600 |
Dec 20, 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 13.98 | 26,557,500 |
Dec 19, 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 14.30 | 22,574,300 |
Dec 18, 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 14.24 | 28,471,700 |
Dec 15, 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 14.49 | 34,725,700 |
Dec 14, 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 14.59 | 42,803,900 |
Dec 13, 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 14.09 | 39,046,300 |
Dec 12, 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 14.04 | 34,298,800 |
Dec 11, 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 13.72 | 28,383,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |