Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.42 | 13.53 | 13.29 | 13.35 | 13.35 | 2,844,500 |
Apr 25, 2024 | 14.26 | 14.46 | 13.73 | 13.80 | 13.80 | 6,251,600 |
Apr 24, 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 13.50 | 4,231,000 |
Apr 23, 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 13.62 | 3,556,300 |
Apr 22, 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 14.20 | 4,983,500 |
Apr 19, 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 15.36 | 8,699,500 |
Apr 18, 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 15.00 | 6,559,200 |
Apr 17, 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 14.87 | 7,641,600 |
Apr 16, 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 15.01 | 11,558,400 |
Apr 15, 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 15.53 | 14,125,800 |
Apr 12, 2024 | 14.17 | 15.40 | 14.15 | 14.70 | 14.70 | 12,934,700 |
Apr 11, 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 13.51 | 6,268,200 |
Apr 10, 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 13.77 | 10,068,100 |
Apr 09, 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 13.56 | 6,863,800 |
Apr 08, 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 13.62 | 4,421,300 |
Apr 05, 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 14.19 | 8,154,400 |
Apr 04, 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 13.92 | 9,793,400 |
Apr 03, 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 13.32 | 4,278,100 |
Apr 02, 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 13.38 | 8,655,500 |
Apr 01, 2024 | 12.92 | 13.25 | 12.85 | 13.03 | 13.03 | 4,390,500 |
Mar 28, 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 12.96 | 3,708,400 |
Mar 27, 2024 | 12.76 | 13.00 | 12.68 | 12.68 | 12.68 | 2,965,900 |
Mar 26, 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 12.93 | 2,921,900 |
Mar 25, 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 12.98 | 2,569,800 |
Mar 22, 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 13.07 | 2,880,300 |
Mar 21, 2024 | 12.94 | 13.17 | 12.89 | 13.00 | 13.00 | 3,797,800 |
Mar 20, 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 13.07 | 7,471,800 |
Mar 19, 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 13.42 | 4,520,900 |
Mar 18, 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 13.78 | 4,088,900 |
Mar 15, 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 14.08 | 6,745,900 |
Mar 14, 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 13.83 | 6,696,000 |
Mar 13, 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 13.46 | 2,562,500 |
Mar 12, 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 13.55 | 5,324,800 |
Mar 11, 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 14.26 | 5,780,200 |
Mar 08, 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 14.40 | 6,726,800 |
Mar 07, 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 14.02 | 3,473,500 |
Mar 06, 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 14.12 | 5,672,300 |
Mar 05, 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 14.05 | 7,242,100 |
Mar 04, 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 13.51 | 1,765,500 |
Mar 01, 2024 | 13.37 | 13.60 | 13.28 | 13.52 | 13.52 | 3,902,100 |
Feb 29, 2024 | 13.46 | 13.80 | 13.43 | 13.49 | 13.49 | 3,339,100 |
Feb 28, 2024 | 13.59 | 13.78 | 13.52 | 13.68 | 13.68 | 3,145,900 |
Feb 27, 2024 | 13.59 | 13.62 | 13.44 | 13.47 | 13.47 | 1,785,300 |
Feb 26, 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 13.70 | 2,056,700 |
Feb 23, 2024 | 14.15 | 14.25 | 13.83 | 13.84 | 13.84 | 2,792,100 |
Feb 22, 2024 | 14.11 | 14.42 | 13.93 | 14.40 | 14.40 | 4,948,900 |
Feb 21, 2024 | 14.88 | 15.02 | 14.64 | 14.70 | 14.70 | 3,953,400 |
Feb 20, 2024 | 14.55 | 15.18 | 14.48 | 14.76 | 14.76 | 5,079,200 |
Feb 16, 2024 | 14.45 | 14.57 | 14.06 | 14.33 | 14.33 | 4,916,000 |
Feb 15, 2024 | 14.31 | 14.65 | 14.25 | 14.35 | 14.35 | 3,667,600 |
Feb 14, 2024 | 14.67 | 15.00 | 14.41 | 14.47 | 14.47 | 6,955,300 |
Feb 13, 2024 | 14.74 | 16.24 | 14.60 | 15.30 | 15.30 | 10,569,500 |
Feb 12, 2024 | 13.88 | 14.42 | 13.84 | 14.25 | 14.25 | 4,057,400 |
Feb 09, 2024 | 13.80 | 14.01 | 13.69 | 14.00 | 14.00 | 2,447,300 |
Feb 08, 2024 | 13.90 | 14.11 | 13.82 | 13.87 | 13.87 | 1,728,100 |
Feb 07, 2024 | 13.87 | 14.06 | 13.84 | 13.94 | 13.94 | 2,374,200 |
Feb 06, 2024 | 14.20 | 14.37 | 13.97 | 14.01 | 14.01 | 2,321,200 |
Feb 05, 2024 | 14.79 | 15.10 | 14.31 | 14.37 | 14.37 | 2,848,300 |
Feb 02, 2024 | 14.87 | 15.04 | 14.65 | 14.90 | 14.90 | 3,174,500 |
Feb 01, 2024 | 14.87 | 15.22 | 14.65 | 14.94 | 14.94 | 4,058,500 |
Jan 31, 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 15.08 | 8,141,200 |
Jan 30, 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 14.34 | 2,266,300 |
Jan 29, 2024 | 14.49 | 14.73 | 14.43 | 14.61 | 14.61 | 2,442,600 |
Jan 26, 2024 | 14.52 | 14.64 | 14.28 | 14.43 | 14.43 | 2,261,300 |
Jan 25, 2024 | 14.34 | 14.61 | 14.28 | 14.59 | 14.59 | 2,575,700 |
Jan 24, 2024 | 13.90 | 14.42 | 13.88 | 14.42 | 14.42 | 3,982,700 |
Jan 23, 2024 | 14.28 | 14.29 | 14.02 | 14.05 | 14.05 | 2,098,500 |
Jan 22, 2024 | 14.75 | 14.86 | 14.39 | 14.42 | 14.42 | 2,553,800 |
Jan 19, 2024 | 15.03 | 15.12 | 14.82 | 14.94 | 14.94 | 3,369,100 |
Jan 18, 2024 | 15.48 | 15.84 | 15.26 | 15.30 | 15.30 | 2,831,800 |
Jan 17, 2024 | 15.80 | 16.24 | 15.50 | 15.88 | 15.88 | 5,582,100 |
Jan 16, 2024 | 15.18 | 15.63 | 14.97 | 15.30 | 15.30 | 5,115,600 |
Jan 12, 2024 | 14.50 | 14.85 | 14.48 | 14.81 | 14.81 | 4,008,300 |
Jan 11, 2024 | 14.41 | 15.08 | 14.39 | 14.58 | 14.58 | 4,659,700 |
Jan 10, 2024 | 14.69 | 14.75 | 14.56 | 14.64 | 14.64 | 2,196,400 |
Jan 09, 2024 | 15.31 | 15.31 | 14.75 | 14.79 | 14.79 | 2,731,700 |
Jan 08, 2024 | 15.50 | 15.56 | 14.95 | 15.12 | 15.12 | 2,579,900 |
Jan 05, 2024 | 15.88 | 15.90 | 15.36 | 15.50 | 15.50 | 4,130,100 |
Jan 04, 2024 | 16.07 | 16.10 | 15.71 | 16.03 | 16.03 | 3,116,600 |
Jan 03, 2024 | 15.77 | 16.29 | 15.53 | 16.05 | 16.05 | 5,895,200 |
Jan 02, 2024 | 15.90 | 16.17 | 15.38 | 15.51 | 15.51 | 5,723,500 |
Dec 29, 2023 | 15.41 | 15.86 | 15.35 | 15.51 | 15.51 | 3,760,700 |
Dec 28, 2023 | 15.42 | 15.65 | 15.37 | 15.45 | 15.45 | 2,552,000 |
Dec 27, 2023 | 16.01 | 16.02 | 15.46 | 15.48 | 15.48 | 2,932,000 |
Dec 26, 2023 | 16.54 | 16.62 | 16.11 | 16.13 | 16.13 | 1,535,100 |
Dec 22, 2023 | 16.90 | 17.28 | 16.56 | 16.58 | 16.58 | 3,277,300 |
Dec 21, 2023 | 17.12 | 17.53 | 16.84 | 16.97 | 16.97 | 5,319,600 |
Dec 20, 2023 | 16.34 | 17.60 | 16.21 | 17.40 | 17.40 | 5,914,900 |
Dec 19, 2023 | 16.25 | 16.42 | 16.16 | 16.39 | 16.39 | 1,939,400 |
Dec 18, 2023 | 16.09 | 16.20 | 16.04 | 16.14 | 16.14 | 2,058,600 |
Dec 15, 2023 | 15.66 | 16.17 | 15.59 | 16.10 | 16.10 | 3,506,600 |
Dec 14, 2023 | 15.51 | 16.07 | 15.49 | 15.61 | 15.61 | 3,559,100 |
Dec 13, 2023 | 15.80 | 16.02 | 15.59 | 15.67 | 15.67 | 3,375,800 |
Dec 12, 2023 | 16.13 | 16.20 | 15.76 | 15.88 | 15.88 | 2,823,000 |
Dec 11, 2023 | 16.67 | 16.70 | 16.31 | 16.34 | 16.34 | 1,502,600 |
Dec 08, 2023 | 17.09 | 17.09 | 16.68 | 16.70 | 16.70 | 2,251,200 |
Dec 07, 2023 | 17.15 | 17.31 | 17.09 | 17.20 | 17.20 | 1,389,100 |
Dec 06, 2023 | 16.91 | 17.32 | 16.84 | 17.20 | 17.20 | 2,018,900 |
Dec 05, 2023 | 17.32 | 17.34 | 17.09 | 17.09 | 17.09 | 2,113,800 |
Dec 04, 2023 | 17.45 | 17.78 | 17.21 | 17.25 | 17.25 | 3,091,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |