Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.13 | 16.20 | 15.82 | 16.02 | 16.02 | 4,048,200 |
Apr 30, 2024 | 16.19 | 16.35 | 16.04 | 16.12 | 16.12 | 7,152,500 |
Apr 29, 2024 | 16.20 | 16.44 | 16.15 | 16.41 | 16.41 | 5,610,200 |
Apr 26, 2024 | 16.07 | 16.32 | 16.04 | 16.16 | 16.16 | 7,544,500 |
Apr 25, 2024 | 15.98 | 16.41 | 15.87 | 16.25 | 16.25 | 5,796,700 |
Apr 24, 2024 | 16.16 | 16.23 | 15.95 | 15.99 | 15.99 | 2,956,700 |
Apr 23, 2024 | 16.00 | 16.18 | 15.86 | 16.14 | 16.14 | 4,135,900 |
Apr 22, 2024 | 15.61 | 16.06 | 15.56 | 16.06 | 16.06 | 15,926,800 |
Apr 19, 2024 | 15.19 | 15.75 | 15.18 | 15.59 | 15.59 | 17,772,700 |
Apr 18, 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 15.10 | 4,403,400 |
Apr 17, 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 15.11 | 5,494,000 |
Apr 16, 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 3,653,300 |
Apr 15, 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 15.16 | 6,664,400 |
Apr 12, 2024 | 15.57 | 15.57 | 15.07 | 15.17 | 15.17 | 5,316,000 |
Apr 11, 2024 | 15.55 | 15.64 | 15.39 | 15.42 | 15.42 | 5,427,700 |
Apr 10, 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 15.66 | 5,404,900 |
Apr 09, 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 15.46 | 8,201,200 |
Apr 08, 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 15.31 | 6,567,100 |
Apr 05, 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 15.08 | 7,080,800 |
Apr 04, 2024 | 15.53 | 15.72 | 14.88 | 15.03 | 15.03 | 19,126,600 |
Apr 03, 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 15.24 | 4,367,900 |
Apr 02, 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 15.28 | 5,548,700 |
Apr 01, 2024 | 14.87 | 14.89 | 14.73 | 14.89 | 14.89 | 4,197,000 |
Mar 28, 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 14.90 | 4,422,300 |
Mar 27, 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 14.66 | 3,351,900 |
Mar 26, 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 14.51 | 3,895,900 |
Mar 25, 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 14.68 | 5,216,400 |
Mar 22, 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 14.43 | 4,705,800 |
Mar 21, 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 14.35 | 6,985,700 |
Mar 20, 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 14.75 | 7,231,600 |
Mar 19, 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 14.35 | 11,435,400 |
Mar 18, 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 14.41 | 6,123,900 |
Mar 15, 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 14.44 | 5,518,100 |
Mar 14, 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 6,232,100 |
Mar 13, 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 14.57 | 6,677,000 |
Mar 12, 2024 | 14.64 | 14.94 | 14.56 | 14.80 | 14.80 | 10,843,800 |
Mar 11, 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 14.33 | 13,773,300 |
Mar 08, 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 14.48 | 30,176,300 |
Mar 07, 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 16.36 | 8,085,600 |
Mar 06, 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 16.37 | 9,811,100 |
Mar 05, 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 16.08 | 8,778,600 |
Mar 04, 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 16.16 | 5,377,200 |
Mar 01, 2024 | 16.41 | 16.48 | 16.19 | 16.24 | 16.24 | 6,961,700 |
Feb 29, 2024 | 16.35 | 16.37 | 15.99 | 16.17 | 16.17 | 11,963,700 |
Feb 28, 2024 | 17.20 | 17.32 | 16.01 | 16.19 | 16.19 | 19,792,100 |
Feb 27, 2024 | 17.20 | 17.32 | 17.04 | 17.22 | 17.22 | 4,304,100 |
Feb 26, 2024 | 17.02 | 17.14 | 16.91 | 17.09 | 17.09 | 4,290,500 |
Feb 23, 2024 | 16.82 | 16.95 | 16.67 | 16.79 | 16.79 | 5,920,800 |
Feb 22, 2024 | 17.12 | 17.12 | 16.88 | 16.99 | 16.99 | 6,005,000 |
Feb 21, 2024 | 17.22 | 17.30 | 17.04 | 17.20 | 17.20 | 5,097,000 |
Feb 20, 2024 | 17.26 | 17.31 | 17.03 | 17.19 | 17.19 | 4,887,600 |
Feb 16, 2024 | 17.05 | 17.24 | 17.02 | 17.18 | 17.18 | 5,222,200 |
Feb 15, 2024 | 16.51 | 16.93 | 16.46 | 16.92 | 16.92 | 4,360,600 |
Feb 14, 2024 | 16.55 | 16.75 | 16.41 | 16.45 | 16.45 | 5,039,100 |
Feb 13, 2024 | 16.67 | 16.70 | 16.29 | 16.42 | 16.42 | 4,907,600 |
Feb 12, 2024 | 16.76 | 17.02 | 16.71 | 16.77 | 16.77 | 4,817,500 |
Feb 09, 2024 | 16.88 | 16.91 | 16.65 | 16.66 | 16.66 | 6,339,100 |
Feb 08, 2024 | 16.96 | 17.04 | 16.74 | 16.75 | 16.75 | 9,863,800 |
Feb 07, 2024 | 16.87 | 17.01 | 16.73 | 16.95 | 16.95 | 5,127,900 |
Feb 06, 2024 | 16.79 | 17.10 | 16.68 | 16.71 | 16.71 | 5,176,100 |
Feb 05, 2024 | 16.49 | 16.68 | 16.32 | 16.53 | 16.53 | 6,267,000 |
Feb 02, 2024 | 16.77 | 16.82 | 16.46 | 16.48 | 16.48 | 6,354,500 |
Feb 01, 2024 | 16.80 | 16.98 | 16.57 | 16.85 | 16.85 | 10,579,500 |
Jan 31, 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 16.40 | 10,533,100 |
Jan 30, 2024 | 16.28 | 16.42 | 16.21 | 16.29 | 16.29 | 7,028,100 |
Jan 29, 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 16.40 | 4,348,500 |
Jan 26, 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 16.29 | 6,043,200 |
Jan 25, 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 15.98 | 7,443,500 |
Jan 24, 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 15.35 | 5,010,800 |
Jan 23, 2024 | 15.11 | 15.45 | 15.06 | 15.43 | 15.43 | 10,620,900 |
Jan 22, 2024 | 15.18 | 15.23 | 15.04 | 15.10 | 15.10 | 3,511,800 |
Jan 19, 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 15.17 | 5,505,200 |
Jan 18, 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 15.28 | 2,651,300 |
Jan 17, 2024 | 15.38 | 15.43 | 15.32 | 15.35 | 15.35 | 3,593,300 |
Jan 16, 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 15.47 | 5,128,700 |
Jan 12, 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 15.74 | 3,509,900 |
Jan 11, 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 15.61 | 3,139,700 |
Jan 10, 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 15.35 | 4,818,300 |
Jan 09, 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 15.45 | 5,033,800 |
Jan 08, 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 15.74 | 4,922,500 |
Jan 05, 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 15.87 | 3,534,900 |
Jan 04, 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 15.71 | 5,262,000 |
Jan 03, 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 15.87 | 7,123,900 |
Jan 02, 2024 | 15.37 | 15.51 | 15.25 | 15.32 | 15.32 | 4,971,500 |
Dec 29, 2023 | 15.34 | 15.35 | 15.19 | 15.28 | 15.28 | 1,824,000 |
Dec 28, 2023 | 15.38 | 15.44 | 15.31 | 15.33 | 15.33 | 5,437,900 |
Dec 27, 2023 | 15.42 | 15.50 | 15.39 | 15.47 | 15.47 | 2,857,500 |
Dec 26, 2023 | 15.30 | 15.51 | 15.25 | 15.49 | 15.49 | 3,914,500 |
Dec 22, 2023 | 15.04 | 15.15 | 14.98 | 15.06 | 15.06 | 5,368,200 |
Dec 21, 2023 | 14.92 | 15.03 | 14.76 | 14.89 | 14.89 | 4,070,000 |
Dec 20, 2023 | 14.97 | 15.06 | 14.78 | 14.78 | 14.78 | 5,531,800 |
Dec 19, 2023 | 14.80 | 14.93 | 14.69 | 14.90 | 14.90 | 10,617,800 |
Dec 18, 2023 | 14.51 | 14.74 | 14.50 | 14.63 | 14.63 | 7,520,100 |
Dec 15, 2023 | 14.44 | 14.48 | 14.16 | 14.27 | 14.27 | 8,831,500 |
Dec 14, 2023 | 14.22 | 14.57 | 14.21 | 14.36 | 14.36 | 8,444,200 |
Dec 13, 2023 | 13.83 | 14.05 | 13.72 | 14.02 | 14.02 | 5,447,200 |
Dec 12, 2023 | 13.76 | 13.77 | 13.58 | 13.68 | 13.68 | 5,188,600 |
Dec 11, 2023 | 13.93 | 13.99 | 13.87 | 13.88 | 13.88 | 5,825,100 |
Dec 08, 2023 | 13.71 | 14.01 | 13.66 | 14.01 | 14.01 | 9,576,900 |
Dec 07, 2023 | 13.76 | 13.91 | 13.47 | 13.62 | 13.62 | 11,221,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |