Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.21 | 14.33 | 14.08 | 14.12 | 14.12 | 5,533,100 |
Apr 25, 2024 | 14.18 | 14.23 | 13.97 | 14.08 | 14.08 | 6,614,300 |
Apr 24, 2024 | 14.58 | 14.74 | 14.22 | 14.29 | 14.29 | 7,381,400 |
Apr 23, 2024 | 14.47 | 14.70 | 14.33 | 14.42 | 14.42 | 9,592,700 |
Apr 22, 2024 | 14.57 | 14.92 | 14.32 | 14.78 | 14.78 | 7,159,500 |
Apr 19, 2024 | 14.16 | 14.68 | 14.09 | 14.68 | 14.68 | 10,532,900 |
Apr 18, 2024 | 14.42 | 14.62 | 14.10 | 14.21 | 14.21 | 6,476,500 |
Apr 17, 2024 | 14.61 | 14.67 | 14.28 | 14.32 | 14.32 | 8,566,500 |
Apr 16, 2024 | 14.12 | 14.24 | 13.88 | 14.17 | 14.17 | 8,009,100 |
Apr 15, 2024 | 14.47 | 14.69 | 14.31 | 14.39 | 14.39 | 6,885,000 |
Apr 12, 2024 | 14.50 | 14.85 | 14.34 | 14.35 | 14.35 | 7,183,400 |
Apr 11, 2024 | 14.42 | 14.49 | 14.27 | 14.32 | 14.32 | 14,236,200 |
Apr 10, 2024 | 15.04 | 15.10 | 14.34 | 14.35 | 14.35 | 12,902,700 |
Apr 09, 2024 | 15.57 | 15.57 | 15.06 | 15.10 | 15.10 | 11,026,800 |
Apr 08, 2024 | 15.17 | 15.60 | 15.17 | 15.34 | 15.34 | 8,628,200 |
Apr 05, 2024 | 15.11 | 15.21 | 14.91 | 14.95 | 14.95 | 5,534,700 |
Apr 04, 2024 | 15.20 | 15.50 | 14.98 | 15.16 | 15.16 | 9,784,000 |
Apr 03, 2024 | 15.18 | 15.39 | 15.17 | 15.34 | 15.34 | 5,326,500 |
Apr 02, 2024 | 15.59 | 15.59 | 15.17 | 15.33 | 15.33 | 8,907,600 |
Apr 01, 2024 | 15.84 | 16.08 | 15.62 | 15.72 | 15.72 | 7,351,300 |
Mar 28, 2024 | 15.56 | 15.73 | 15.40 | 15.70 | 15.70 | 6,379,900 |
Mar 27, 2024 | 15.49 | 15.70 | 15.38 | 15.64 | 15.64 | 4,703,600 |
Mar 26, 2024 | 15.60 | 15.71 | 15.40 | 15.54 | 15.54 | 3,753,300 |
Mar 25, 2024 | 15.85 | 16.04 | 15.65 | 15.70 | 15.70 | 4,521,200 |
Mar 22, 2024 | 16.14 | 16.20 | 15.82 | 15.87 | 15.87 | 3,397,700 |
Mar 21, 2024 | 16.40 | 16.49 | 16.11 | 16.29 | 16.29 | 6,375,700 |
Mar 20, 2024 | 15.99 | 16.36 | 15.88 | 16.31 | 16.31 | 6,889,400 |
Mar 19, 2024 | 15.90 | 16.14 | 15.84 | 15.99 | 15.99 | 7,652,500 |
Mar 18, 2024 | 15.36 | 15.80 | 15.31 | 15.71 | 15.71 | 13,207,900 |
Mar 15, 2024 | 15.56 | 15.56 | 15.10 | 15.26 | 15.26 | 11,908,600 |
Mar 14, 2024 | 16.28 | 16.33 | 15.57 | 15.66 | 15.66 | 5,947,200 |
Mar 13, 2024 | 16.09 | 16.42 | 16.00 | 16.27 | 16.27 | 10,162,700 |
Mar 12, 2024 | 16.07 | 16.42 | 15.99 | 16.20 | 16.20 | 5,292,300 |
Mar 11, 2024 | 15.91 | 16.19 | 15.83 | 16.02 | 16.02 | 7,550,200 |
Mar 08, 2024 | 15.66 | 16.35 | 15.66 | 16.31 | 16.31 | 9,102,100 |
Mar 07, 2024 | 17.05 | 17.24 | 15.80 | 15.85 | 15.85 | 17,450,600 |
Mar 06, 2024 | 16.63 | 16.95 | 16.47 | 16.65 | 16.65 | 7,231,700 |
Mar 05, 2024 | 16.65 | 16.70 | 16.35 | 16.58 | 16.58 | 4,493,100 |
Mar 04, 2024 | 17.06 | 17.14 | 16.65 | 16.68 | 16.68 | 4,615,700 |
Mar 01, 2024 | 16.84 | 17.07 | 16.78 | 17.07 | 17.07 | 6,173,900 |
Feb 29, 2024 | 17.00 | 17.16 | 16.82 | 16.82 | 16.82 | 5,417,200 |
Feb 28, 2024 | 17.27 | 17.43 | 17.04 | 17.06 | 17.06 | 6,317,700 |
Feb 27, 2024 | 17.49 | 17.63 | 17.24 | 17.33 | 17.33 | 4,898,400 |
Feb 26, 2024 | 17.37 | 17.51 | 17.01 | 17.17 | 17.17 | 9,731,600 |
Feb 23, 2024 | 17.50 | 17.80 | 17.48 | 17.73 | 17.73 | 6,210,000 |
Feb 22, 2024 | 17.65 | 17.86 | 17.42 | 17.45 | 17.45 | 7,214,200 |
Feb 21, 2024 | 17.77 | 17.82 | 17.23 | 17.47 | 17.47 | 10,474,200 |
Feb 20, 2024 | 18.51 | 18.67 | 17.91 | 18.00 | 18.00 | 14,622,400 |
Feb 19, 2024 | 18.85 | 19.01 | 18.56 | 18.92 | 18.92 | 4,581,600 |
Feb 16, 2024 | 18.63 | 19.28 | 18.63 | 19.04 | 19.04 | 7,884,800 |
Feb 15, 2024 | 18.01 | 18.72 | 18.00 | 18.43 | 18.43 | 10,842,800 |
Feb 14, 2024 | 17.70 | 17.90 | 17.57 | 17.87 | 17.87 | 5,396,400 |
Feb 09, 2024 | 18.01 | 18.49 | 17.43 | 17.80 | 17.80 | 7,244,700 |
Feb 08, 2024 | 18.51 | 18.52 | 18.02 | 18.06 | 18.06 | 6,392,600 |
Feb 07, 2024 | 18.00 | 18.60 | 17.90 | 18.33 | 18.33 | 9,048,400 |
Feb 06, 2024 | 17.45 | 18.24 | 17.43 | 17.99 | 17.99 | 7,563,800 |
Feb 05, 2024 | 17.00 | 17.50 | 16.95 | 17.37 | 17.37 | 6,373,400 |
Feb 02, 2024 | 17.48 | 17.70 | 17.03 | 17.12 | 17.12 | 5,750,000 |
Feb 01, 2024 | 17.80 | 17.83 | 17.40 | 17.57 | 17.57 | 5,302,100 |
Jan 31, 2024 | 17.74 | 18.04 | 17.63 | 17.73 | 17.73 | 5,151,200 |
Jan 30, 2024 | 17.99 | 18.00 | 17.71 | 17.91 | 17.91 | 3,602,500 |
Jan 29, 2024 | 18.17 | 18.19 | 17.74 | 18.08 | 18.08 | 3,443,300 |
Jan 26, 2024 | 18.01 | 18.49 | 18.00 | 18.16 | 18.16 | 6,010,700 |
Jan 25, 2024 | 17.92 | 18.07 | 17.68 | 17.92 | 17.92 | 5,167,100 |
Jan 24, 2024 | 17.67 | 18.18 | 17.67 | 17.82 | 17.82 | 9,919,900 |
Jan 23, 2024 | 17.27 | 17.60 | 17.23 | 17.42 | 17.42 | 6,431,000 |
Jan 22, 2024 | 17.23 | 17.35 | 17.03 | 17.13 | 17.13 | 4,894,400 |
Jan 19, 2024 | 17.23 | 17.38 | 16.97 | 17.33 | 17.33 | 7,795,200 |
Jan 18, 2024 | 16.84 | 17.34 | 16.76 | 17.07 | 17.07 | 10,584,000 |
Jan 17, 2024 | 17.11 | 17.20 | 16.64 | 16.69 | 16.69 | 9,775,200 |
Jan 16, 2024 | 17.76 | 17.76 | 17.06 | 17.19 | 17.19 | 8,547,200 |
Jan 15, 2024 | 17.65 | 17.87 | 17.46 | 17.84 | 17.84 | 2,763,100 |
Jan 12, 2024 | 17.81 | 18.06 | 17.57 | 17.90 | 17.90 | 6,256,800 |
Jan 11, 2024 | 17.93 | 18.01 | 17.61 | 17.87 | 17.87 | 7,038,900 |
Jan 10, 2024 | 18.30 | 18.31 | 17.59 | 17.91 | 17.91 | 8,700,900 |
Jan 09, 2024 | 19.09 | 19.18 | 18.35 | 18.39 | 18.39 | 6,492,000 |
Jan 08, 2024 | 19.11 | 19.36 | 18.97 | 19.25 | 19.25 | 3,769,100 |
Jan 05, 2024 | 19.10 | 19.43 | 18.72 | 19.24 | 19.24 | 5,558,900 |
Jan 04, 2024 | 19.49 | 19.53 | 19.09 | 19.29 | 19.29 | 5,293,800 |
Jan 03, 2024 | 19.31 | 19.80 | 19.19 | 19.58 | 19.58 | 5,513,700 |
Jan 02, 2024 | 19.56 | 19.60 | 19.26 | 19.41 | 19.41 | 4,502,100 |
Dec 28, 2023 | 19.40 | 19.66 | 19.40 | 19.66 | 19.66 | 3,156,500 |
Dec 27, 2023 | 19.34 | 19.68 | 19.29 | 19.51 | 19.51 | 3,860,700 |
Dec 26, 2023 | 19.21 | 19.43 | 19.09 | 19.36 | 19.36 | 3,484,700 |
Dec 22, 2023 | 19.13 | 19.32 | 18.86 | 19.11 | 19.11 | 6,542,100 |
Dec 21, 2023 | 18.62 | 19.08 | 18.56 | 19.05 | 19.05 | 6,737,700 |
Dec 20, 2023 | 18.73 | 18.86 | 18.28 | 18.38 | 18.38 | 5,225,600 |
Dec 19, 2023 | 18.57 | 18.83 | 18.43 | 18.70 | 18.70 | 6,513,800 |
Dec 18, 2023 | 18.11 | 18.69 | 18.02 | 18.53 | 18.53 | 8,989,400 |
Dec 15, 2023 | 17.56 | 18.14 | 17.55 | 18.03 | 18.03 | 12,206,400 |
Dec 14, 2023 | 17.62 | 17.77 | 17.24 | 17.61 | 17.61 | 6,001,300 |
Dec 13, 2023 | 17.10 | 17.67 | 16.93 | 17.52 | 17.52 | 6,435,000 |
Dec 12, 2023 | 17.22 | 17.34 | 16.98 | 17.15 | 17.15 | 2,861,500 |
Dec 11, 2023 | 17.06 | 17.19 | 16.85 | 17.14 | 17.14 | 4,363,400 |
Dec 08, 2023 | 17.08 | 17.30 | 16.82 | 17.20 | 17.20 | 4,109,400 |
Dec 07, 2023 | 17.34 | 17.40 | 16.75 | 16.97 | 16.97 | 9,163,800 |
Dec 06, 2023 | 17.40 | 17.65 | 17.07 | 17.13 | 17.13 | 8,883,300 |
Dec 05, 2023 | 17.14 | 17.29 | 16.92 | 17.18 | 17.18 | 5,092,900 |
Dec 04, 2023 | 17.07 | 17.15 | 16.90 | 17.01 | 17.01 | 6,118,500 |
Dec 01, 2023 | 16.56 | 17.34 | 16.50 | 17.16 | 17.16 | 11,355,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |