Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.55 | 18.05 | 17.55 | 17.79 | 17.79 | 8,105,500 |
Mar 27, 2024 | 17.73 | 17.85 | 17.55 | 17.61 | 17.61 | 11,312,600 |
Mar 26, 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 17.60 | 9,314,800 |
Mar 25, 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 17.60 | 9,640,700 |
Mar 22, 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 17.57 | 10,085,900 |
Mar 21, 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 18.42 | 11,750,600 |
Mar 20, 2024 | 18.22 | 18.56 | 18.08 | 18.55 | 18.55 | 8,026,600 |
Mar 19, 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 18.09 | 7,660,900 |
Mar 18, 2024 | 18.37 | 18.56 | 18.17 | 18.23 | 18.23 | 9,844,000 |
Mar 15, 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 18.13 | 27,537,200 |
Mar 14, 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 18.51 | 23,118,400 |
Mar 13, 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 19.62 | 29,791,600 |
Mar 12, 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 19.38 | 51,966,400 |
Mar 11, 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 18.53 | 11,598,700 |
Mar 08, 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 18.34 | 8,503,400 |
Mar 07, 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 18.37 | 13,276,900 |
Mar 06, 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 18.96 | 15,917,400 |
Mar 05, 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 14,283,500 |
Mar 04, 2024 | 18.38 | 19.18 | 18.38 | 18.85 | 18.85 | 18,470,800 |
Mar 01, 2024 | 18.46 | 19.06 | 18.32 | 18.95 | 18.95 | 19,577,400 |
Feb 29, 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 18.52 | 20,617,500 |
Feb 28, 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 18.24 | 33,870,400 |
Feb 27, 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 16.89 | 21,103,300 |
Feb 26, 2024 | 16.31 | 16.40 | 15.81 | 16.39 | 16.39 | 11,758,700 |
Feb 23, 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 16.40 | 12,239,600 |
Feb 22, 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 16.24 | 9,445,100 |
Feb 21, 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 15.88 | 11,333,300 |
Feb 20, 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 15.67 | 14,791,800 |
Feb 16, 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 15.70 | 14,775,300 |
Feb 15, 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 15.76 | 12,342,300 |
Feb 14, 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 15.10 | 8,879,900 |
Feb 13, 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 14.61 | 8,618,400 |
Feb 12, 2024 | 14.50 | 15.19 | 14.48 | 15.00 | 15.00 | 13,382,000 |
Feb 09, 2024 | 14.28 | 14.56 | 14.10 | 14.46 | 14.46 | 14,734,700 |
Feb 08, 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 14.50 | 8,785,800 |
Feb 07, 2024 | 14.14 | 14.39 | 13.95 | 14.37 | 14.37 | 5,981,200 |
Feb 06, 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 14.04 | 8,698,200 |
Feb 05, 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 13.84 | 6,546,500 |
Feb 02, 2024 | 13.88 | 14.40 | 13.51 | 14.20 | 14.20 | 12,956,600 |
Feb 01, 2024 | 14.19 | 14.19 | 13.73 | 13.91 | 13.91 | 10,420,500 |
Jan 31, 2024 | 14.28 | 14.36 | 13.90 | 14.00 | 14.00 | 10,674,800 |
Jan 30, 2024 | 14.41 | 14.49 | 14.31 | 14.39 | 14.39 | 7,101,100 |
Jan 29, 2024 | 14.53 | 14.60 | 14.40 | 14.53 | 14.53 | 10,021,800 |
Jan 26, 2024 | 14.53 | 14.65 | 14.40 | 14.53 | 14.53 | 4,899,900 |
Jan 25, 2024 | 14.69 | 14.81 | 14.37 | 14.52 | 14.52 | 6,475,700 |
Jan 24, 2024 | 15.00 | 15.01 | 14.55 | 14.65 | 14.65 | 7,525,400 |
Jan 23, 2024 | 15.18 | 15.21 | 14.78 | 14.79 | 14.79 | 6,729,800 |
Jan 22, 2024 | 14.95 | 15.01 | 14.76 | 14.84 | 14.84 | 9,023,700 |
Jan 19, 2024 | 14.99 | 15.00 | 14.83 | 14.94 | 14.94 | 6,710,500 |
Jan 18, 2024 | 15.16 | 15.21 | 14.89 | 14.91 | 14.91 | 6,422,100 |
Jan 17, 2024 | 15.04 | 15.12 | 14.56 | 14.97 | 14.97 | 19,257,400 |
Jan 16, 2024 | 16.00 | 16.03 | 15.22 | 15.34 | 15.34 | 23,085,900 |
Jan 12, 2024 | 16.55 | 16.75 | 16.35 | 16.75 | 16.75 | 6,872,700 |
Jan 11, 2024 | 16.42 | 16.63 | 16.27 | 16.53 | 16.53 | 6,528,500 |
Jan 10, 2024 | 16.11 | 16.40 | 16.08 | 16.36 | 16.36 | 4,685,200 |
Jan 09, 2024 | 15.91 | 16.23 | 15.88 | 16.18 | 16.18 | 4,501,300 |
Jan 08, 2024 | 15.73 | 16.00 | 15.66 | 16.00 | 16.00 | 4,939,700 |
Jan 05, 2024 | 15.63 | 16.00 | 15.63 | 15.74 | 15.74 | 6,269,900 |
Jan 04, 2024 | 15.49 | 15.66 | 15.41 | 15.55 | 15.55 | 7,436,700 |
Jan 03, 2024 | 15.55 | 15.80 | 15.47 | 15.48 | 15.48 | 5,877,300 |
Jan 02, 2024 | 16.04 | 16.08 | 15.54 | 15.73 | 15.73 | 6,284,400 |
Dec 29, 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 16.19 | 3,720,000 |
Dec 28, 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 16.37 | 3,591,100 |
Dec 27, 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 16.14 | 4,008,000 |
Dec 26, 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 16.00 | 3,907,700 |
Dec 22, 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 16.21 | 5,636,600 |
Dec 21, 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 16.19 | 7,657,900 |
Dec 20, 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 15.89 | 11,649,400 |
Dec 19, 2023 | 16.45 | 16.81 | 16.07 | 16.46 | 16.46 | 10,150,000 |
Dec 18, 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 16.15 | 15,789,700 |
Dec 15, 2023 | 16.69 | 17.09 | 16.65 | 17.02 | 17.02 | 30,475,700 |
Dec 14, 2023 | 16.45 | 16.84 | 16.40 | 16.79 | 16.79 | 14,320,500 |
Dec 13, 2023 | 15.84 | 16.37 | 15.73 | 16.35 | 16.35 | 11,345,500 |
Dec 12, 2023 | 15.88 | 15.97 | 15.73 | 15.94 | 15.94 | 8,681,300 |
Dec 11, 2023 | 15.66 | 15.95 | 15.56 | 15.83 | 15.83 | 8,558,800 |
Dec 08, 2023 | 15.26 | 15.71 | 15.23 | 15.70 | 15.70 | 11,762,400 |
Dec 07, 2023 | 15.22 | 15.38 | 15.15 | 15.36 | 15.36 | 7,286,900 |
Dec 06, 2023 | 15.49 | 15.51 | 15.15 | 15.23 | 15.23 | 9,315,300 |
Dec 05, 2023 | 15.31 | 15.48 | 15.26 | 15.40 | 15.40 | 7,955,200 |
Dec 04, 2023 | 15.50 | 15.61 | 15.30 | 15.36 | 15.36 | 12,288,400 |
Dec 01, 2023 | 15.34 | 15.83 | 15.31 | 15.80 | 15.80 | 12,585,800 |
Nov 30, 2023 | 15.30 | 15.35 | 14.96 | 15.28 | 15.28 | 22,811,000 |
Nov 29, 2023 | 16.20 | 16.34 | 16.08 | 16.11 | 16.11 | 5,695,600 |
Nov 28, 2023 | 16.15 | 16.35 | 15.97 | 16.08 | 16.08 | 5,520,400 |
Nov 27, 2023 | 16.20 | 16.36 | 16.16 | 16.19 | 16.19 | 5,397,600 |
Nov 24, 2023 | 16.09 | 16.47 | 16.09 | 16.26 | 16.26 | 2,472,800 |
Nov 22, 2023 | 16.31 | 16.47 | 16.18 | 16.25 | 16.25 | 5,176,300 |
Nov 21, 2023 | 16.20 | 16.42 | 16.14 | 16.16 | 16.16 | 6,850,500 |
Nov 20, 2023 | 16.10 | 16.43 | 16.09 | 16.34 | 16.34 | 7,527,500 |
Nov 17, 2023 | 15.90 | 16.15 | 15.86 | 16.04 | 16.04 | 9,083,000 |
Nov 16, 2023 | 15.70 | 15.87 | 15.64 | 15.86 | 15.86 | 8,293,900 |
Nov 15, 2023 | 15.79 | 15.94 | 15.68 | 15.77 | 15.77 | 9,341,000 |
Nov 14, 2023 | 15.64 | 15.98 | 15.64 | 15.85 | 15.85 | 12,558,300 |
Nov 13, 2023 | 15.34 | 15.35 | 14.88 | 15.31 | 15.31 | 9,565,700 |
Nov 10, 2023 | 15.09 | 15.41 | 15.04 | 15.32 | 15.32 | 7,429,000 |
Nov 09, 2023 | 15.52 | 15.74 | 15.16 | 15.17 | 15.17 | 10,334,600 |
Nov 08, 2023 | 15.95 | 16.11 | 15.13 | 15.38 | 15.38 | 29,857,800 |
Nov 07, 2023 | 16.61 | 17.09 | 16.48 | 17.07 | 17.07 | 15,370,300 |
Nov 06, 2023 | 16.95 | 17.00 | 16.55 | 16.70 | 16.70 | 6,521,400 |
Nov 03, 2023 | 16.70 | 16.96 | 16.62 | 16.71 | 16.71 | 6,849,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |