Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 16.56 | 116,688 |
Mar 27, 2024 | 15.67 | 16.50 | 15.58 | 16.49 | 16.49 | 82,400 |
Mar 26, 2024 | 15.61 | 15.97 | 15.45 | 15.51 | 15.51 | 95,000 |
Mar 25, 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 15.33 | 60,000 |
Mar 22, 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 15.26 | 81,100 |
Mar 21, 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 15.73 | 95,700 |
Mar 20, 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 15.18 | 125,300 |
Mar 19, 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 14.49 | 99,700 |
Mar 18, 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 90,300 |
Mar 15, 2024 | 14.13 | 14.57 | 14.08 | 14.18 | 14.18 | 330,900 |
Mar 14, 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 14.19 | 126,000 |
Mar 13, 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 14.60 | 112,200 |
Mar 12, 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 14.57 | 122,100 |
Mar 11, 2024 | 14.11 | 14.26 | 13.99 | 14.26 | 14.26 | 93,200 |
Mar 08, 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 14.23 | 139,700 |
Mar 07, 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 14.19 | 112,500 |
Mar 06, 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 14.18 | 150,100 |
Mar 05, 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 14.23 | 124,500 |
Mar 04, 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 14.10 | 149,700 |
Mar 01, 2024 | 14.11 | 14.35 | 13.76 | 14.07 | 14.07 | 172,200 |
Feb 29, 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 14.06 | 133,100 |
Feb 28, 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 13.90 | 142,400 |
Feb 27, 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 14.01 | 171,000 |
Feb 26, 2024 | 13.50 | 14.32 | 13.36 | 14.29 | 14.29 | 246,500 |
Feb 23, 2024 | 13.53 | 13.83 | 13.18 | 13.44 | 13.44 | 325,800 |
Feb 22, 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 13.53 | 494,200 |
Feb 21, 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 14.30 | 223,100 |
Feb 20, 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 14.54 | 413,500 |
Feb 16, 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 14.16 | 1,207,300 |
Feb 15, 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 19.20 | 252,400 |
Feb 14, 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 18.61 | 131,200 |
Feb 13, 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 17.26 | 230,000 |
Feb 12, 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 18.89 | 235,100 |
Feb 09, 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 17.90 | 151,200 |
Feb 08, 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 17.21 | 155,100 |
Feb 07, 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 16.96 | 136,100 |
Feb 06, 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 17.16 | 94,800 |
Feb 05, 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 16.98 | 207,800 |
Feb 02, 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 17.45 | 187,100 |
Feb 01, 2024 | 17.80 | 18.12 | 17.20 | 17.68 | 17.68 | 80,800 |
Jan 31, 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 17.59 | 145,400 |
Jan 30, 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 18.02 | 241,200 |
Jan 29, 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 17.13 | 140,100 |
Jan 26, 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 16.79 | 74,600 |
Jan 25, 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 17.26 | 167,500 |
Jan 24, 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 16.74 | 108,800 |
Jan 23, 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 17.75 | 108,600 |
Jan 22, 2024 | 16.97 | 17.74 | 16.85 | 17.42 | 17.42 | 119,700 |
Jan 19, 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 16.72 | 138,000 |
Jan 18, 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 16.57 | 115,400 |
Jan 17, 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 16.59 | 141,300 |
Jan 16, 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 16.40 | 119,900 |
Jan 12, 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 16.65 | 127,100 |
Jan 11, 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 16.92 | 101,200 |
Jan 10, 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 17.19 | 127,100 |
Jan 09, 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 17.52 | 137,800 |
Jan 08, 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 18.16 | 92,200 |
Jan 05, 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 17.64 | 218,500 |
Jan 04, 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 17.01 | 139,600 |
Jan 03, 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 17.49 | 124,000 |
Jan 02, 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 18.74 | 140,800 |
Dec 29, 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 19.54 | 153,600 |
Dec 28, 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 20.17 | 135,600 |
Dec 27, 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 20.38 | 140,300 |
Dec 26, 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 20.06 | 221,500 |
Dec 22, 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 18.70 | 201,000 |
Dec 21, 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 17.53 | 68,700 |
Dec 20, 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 16.83 | 108,500 |
Dec 19, 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 17.89 | 110,400 |
Dec 18, 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 17.44 | 162,200 |
Dec 15, 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 17.10 | 1,338,000 |
Dec 14, 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 18.33 | 152,600 |
Dec 13, 2023 | 16.15 | 17.48 | 15.97 | 17.36 | 17.36 | 197,700 |
Dec 12, 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 16.28 | 117,300 |
Dec 11, 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 16.43 | 103,100 |
Dec 08, 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 16.93 | 84,000 |
Dec 07, 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 16.60 | 124,700 |
Dec 06, 2023 | 16.87 | 17.47 | 16.67 | 17.01 | 17.01 | 139,400 |
Dec 05, 2023 | 18.05 | 18.05 | 16.70 | 16.77 | 16.77 | 156,200 |
Dec 04, 2023 | 18.23 | 18.75 | 17.97 | 18.28 | 18.28 | 118,800 |
Dec 01, 2023 | 17.77 | 18.27 | 17.34 | 18.22 | 18.22 | 166,800 |
Nov 30, 2023 | 18.90 | 18.90 | 17.59 | 17.74 | 17.74 | 126,900 |
Nov 29, 2023 | 18.66 | 19.29 | 18.55 | 18.70 | 18.70 | 135,400 |
Nov 28, 2023 | 18.35 | 18.61 | 18.04 | 18.21 | 18.21 | 92,700 |
Nov 27, 2023 | 18.62 | 18.76 | 18.04 | 18.66 | 18.66 | 109,800 |
Nov 24, 2023 | 18.79 | 19.13 | 18.63 | 18.64 | 18.64 | 41,400 |
Nov 22, 2023 | 18.94 | 19.16 | 18.68 | 18.79 | 18.79 | 91,800 |
Nov 21, 2023 | 18.78 | 19.07 | 18.56 | 18.73 | 18.73 | 112,400 |
Nov 20, 2023 | 18.42 | 19.20 | 18.04 | 18.93 | 18.93 | 153,500 |
Nov 17, 2023 | 18.79 | 18.85 | 18.02 | 18.31 | 18.31 | 167,100 |
Nov 16, 2023 | 18.22 | 19.04 | 17.64 | 18.56 | 18.56 | 851,800 |
Nov 15, 2023 | 18.30 | 18.30 | 17.31 | 18.07 | 18.07 | 248,500 |
Nov 14, 2023 | 18.05 | 18.54 | 17.68 | 18.06 | 18.06 | 309,600 |
Nov 13, 2023 | 17.57 | 17.57 | 16.91 | 16.98 | 16.98 | 189,000 |
Nov 10, 2023 | 17.06 | 18.00 | 16.78 | 17.46 | 17.46 | 158,900 |
Nov 09, 2023 | 19.18 | 19.20 | 16.65 | 16.80 | 16.80 | 220,300 |
Nov 08, 2023 | 18.87 | 19.34 | 18.49 | 19.27 | 19.27 | 172,000 |
Nov 07, 2023 | 17.85 | 18.85 | 17.48 | 18.79 | 18.79 | 298,600 |
Nov 06, 2023 | 18.48 | 18.51 | 17.61 | 17.96 | 17.96 | 439,100 |
Nov 03, 2023 | 15.74 | 18.58 | 15.49 | 18.31 | 18.31 | 974,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |