Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.97 | 19.33 | 18.83 | 19.04 | 19.04 | 119,382 |
Mar 27, 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 18.92 | 141,400 |
Mar 26, 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 18.19 | 101,600 |
Mar 25, 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 18.46 | 55,000 |
Mar 22, 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 18.41 | 90,400 |
Mar 21, 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 18.99 | 158,900 |
Mar 20, 2024 | 17.56 | 18.17 | 17.54 | 18.08 | 18.08 | 97,300 |
Mar 19, 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 17.65 | 82,800 |
Mar 18, 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 17.50 | 93,600 |
Mar 15, 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 17.65 | 503,100 |
Mar 14, 2024 | 17.78 | 17.93 | 17.35 | 17.41 | 17.41 | 97,200 |
Mar 13, 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 17.74 | 115,200 |
Mar 12, 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 17.91 | 95,200 |
Mar 11, 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 18.08 | 87,300 |
Mar 08, 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 18.15 | 92,500 |
Mar 07, 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 18.50 | 92,300 |
Mar 06, 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 18.50 | 99,600 |
Mar 05, 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 18.21 | 155,900 |
Mar 04, 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 18.90 | 188,200 |
Mar 01, 2024 | 19.25 | 19.29 | 18.53 | 19.11 | 19.11 | 225,900 |
Feb 29, 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 19.17 | 308,900 |
Feb 28, 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 19.51 | 208,800 |
Feb 27, 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 19.36 | 135,200 |
Feb 26, 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 19.22 | 90,200 |
Feb 23, 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 18.94 | 87,600 |
Feb 22, 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 18.65 | 170,000 |
Feb 21, 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 18.91 | 78,200 |
Feb 20, 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 19.06 | 89,500 |
Feb 16, 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 19.19 | 121,400 |
Feb 15, 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 19.21 | 127,900 |
Feb 14, 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 18.87 | 103,000 |
Feb 13, 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 18.21 | 216,700 |
Feb 12, 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 19.16 | 165,300 |
Feb 09, 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 18.33 | 99,800 |
Feb 08, 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 17.99 | 101,400 |
Feb 07, 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 17.79 | 153,000 |
Feb 06, 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 17.74 | 113,200 |
Feb 05, 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 17.44 | 72,300 |
Feb 02, 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 17.64 | 105,500 |
Feb 01, 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 17.56 | 180,500 |
Jan 31, 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 16.91 | 138,100 |
Jan 30, 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 17.40 | 70,300 |
Jan 29, 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 17.44 | 108,000 |
Jan 26, 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 17.28 | 89,700 |
Jan 25, 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 17.40 | 135,300 |
Jan 24, 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 17.43 | 128,400 |
Jan 23, 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 17.22 | 104,900 |
Jan 22, 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 17.16 | 124,300 |
Jan 19, 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 16.87 | 132,600 |
Jan 18, 2024 | 16.24 | 16.58 | 16.13 | 16.45 | 16.45 | 129,200 |
Jan 17, 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 16.09 | 92,000 |
Jan 16, 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 16.32 | 163,400 |
Jan 12, 2024 | 16.93 | 17.08 | 16.75 | 16.94 | 16.94 | 188,700 |
Jan 11, 2024 | 16.45 | 16.70 | 15.97 | 16.64 | 16.64 | 302,600 |
Jan 10, 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 16.66 | 273,100 |
Jan 09, 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 15.59 | 132,200 |
Jan 08, 2024 | 15.69 | 15.96 | 15.56 | 15.96 | 15.96 | 82,700 |
Jan 05, 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 15.72 | 158,400 |
Jan 04, 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 16.14 | 99,600 |
Jan 03, 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 16.45 | 156,200 |
Jan 02, 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 17.23 | 162,600 |
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 17.42 | 142,400 |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 17.59 | 93,600 |
Dec 27, 2023 | 17.60 | 17.76 | 17.36 | 17.70 | 17.70 | 92,600 |
Dec 26, 2023 | 17.08 | 17.75 | 16.99 | 17.58 | 17.58 | 101,300 |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 16.98 | 120,900 |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 16.80 | 144,500 |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 16.55 | 223,200 |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 16.64 | 148,100 |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 16.14 | 159,100 |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 15.77 | 1,043,800 |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 16.10 | 192,400 |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 16.06 | 229,200 |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 15.63 | 152,500 |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 15.57 | 167,300 |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 15.15 | 104,200 |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 15.15 | 121,800 |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 15.15 | 106,900 |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 15.73 | 88,000 |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 15.75 | 163,300 |
Dec 01, 2023 | 14.73 | 15.38 | 14.73 | 15.33 | 15.33 | 215,200 |
Nov 30, 2023 | 14.90 | 15.40 | 14.58 | 14.85 | 14.85 | 130,700 |
Nov 29, 2023 | 15.26 | 15.49 | 14.78 | 14.90 | 14.90 | 94,100 |
Nov 28, 2023 | 15.65 | 15.82 | 15.26 | 15.26 | 15.26 | 100,900 |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 15.77 | 108,900 |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 15.47 | 61,100 |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 15.39 | 78,500 |
Nov 21, 2023 | 15.37 | 15.67 | 15.37 | 15.50 | 15.50 | 108,000 |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 15.50 | 96,100 |
Nov 17, 2023 | 15.67 | 15.81 | 15.47 | 15.55 | 15.55 | 107,200 |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 15.52 | 104,200 |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 15.57 | 124,900 |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 15.46 | 124,700 |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 14.79 | 119,900 |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 14.72 | 160,900 |
Nov 09, 2023 | 16.15 | 16.55 | 14.31 | 14.33 | 14.33 | 232,900 |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 16.55 | 81,300 |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 16.17 | 60,500 |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 15.97 | 56,600 |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 16.05 | 84,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |