Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 16.80 | 62,100 |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 16.85 | 144,900 |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 16.65 | 121,700 |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 16.81 | 104,500 |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 16.39 | 329,300 |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 17.27 | 584,600 |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 17.34 | 110,100 |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 17.09 | 266,000 |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 17.13 | 137,100 |
Mar 15, 2024 | 17.46 | 17.94 | 17.46 | 17.61 | 17.61 | 144,500 |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 16.78 | 245,600 |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 18.56 | 633,700 |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 16.33 | 207,300 |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 14.96 | 42,800 |
Mar 08, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 14.87 | 59,900 |
Mar 07, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 14.52 | 101,100 |
Mar 06, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 14.90 | 182,100 |
Mar 05, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 13.83 | 145,700 |
Mar 04, 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 15.12 | 81,700 |
Mar 01, 2024 | 15.30 | 15.63 | 15.02 | 15.15 | 15.15 | 71,000 |
Feb 29, 2024 | 15.38 | 15.59 | 15.05 | 15.11 | 15.11 | 79,600 |
Feb 28, 2024 | 15.94 | 16.11 | 15.13 | 15.21 | 15.21 | 66,800 |
Feb 27, 2024 | 15.80 | 16.30 | 15.50 | 15.99 | 15.99 | 57,700 |
Feb 26, 2024 | 15.55 | 15.69 | 15.25 | 15.64 | 15.64 | 47,700 |
Feb 23, 2024 | 15.69 | 15.81 | 15.37 | 15.72 | 15.72 | 46,200 |
Feb 22, 2024 | 14.95 | 16.20 | 14.95 | 15.66 | 15.66 | 116,400 |
Feb 21, 2024 | 14.57 | 14.76 | 14.39 | 14.48 | 14.48 | 74,100 |
Feb 20, 2024 | 14.66 | 14.73 | 14.28 | 14.41 | 14.41 | 87,200 |
Feb 16, 2024 | 14.22 | 14.73 | 14.18 | 14.59 | 14.59 | 66,600 |
Feb 15, 2024 | 13.53 | 14.06 | 13.45 | 13.67 | 13.67 | 55,400 |
Feb 14, 2024 | 13.40 | 13.77 | 13.08 | 13.53 | 13.53 | 172,400 |
Feb 13, 2024 | 13.79 | 14.42 | 13.77 | 14.01 | 14.01 | 93,700 |
Feb 12, 2024 | 14.01 | 14.28 | 13.91 | 14.12 | 14.12 | 52,600 |
Feb 09, 2024 | 13.89 | 14.08 | 13.82 | 14.01 | 14.01 | 20,200 |
Feb 08, 2024 | 13.85 | 14.10 | 13.76 | 13.93 | 13.93 | 70,800 |
Feb 07, 2024 | 13.51 | 13.76 | 13.34 | 13.70 | 13.70 | 209,300 |
Feb 06, 2024 | 13.35 | 13.84 | 13.14 | 13.51 | 13.51 | 94,900 |
Feb 05, 2024 | 12.34 | 12.34 | 11.93 | 12.08 | 12.08 | 38,600 |
Feb 02, 2024 | 12.54 | 12.54 | 12.22 | 12.36 | 12.36 | 134,100 |
Feb 01, 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 12.93 | 83,900 |
Jan 31, 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 12.50 | 65,300 |
Jan 30, 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 12.67 | 81,700 |
Jan 29, 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 12.93 | 288,500 |
Jan 26, 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 13.14 | 108,800 |
Jan 25, 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 13.85 | 78,100 |
Jan 24, 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 13.55 | 80,400 |
Jan 23, 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 13.87 | 184,400 |
Jan 22, 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 13.20 | 286,200 |
Jan 19, 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 14.27 | 115,200 |
Jan 18, 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 15.28 | 33,200 |
Jan 17, 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 15.03 | 83,400 |
Jan 16, 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 15.98 | 43,800 |
Jan 12, 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 16.47 | 79,000 |
Jan 11, 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 16.61 | 62,700 |
Jan 10, 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 16.09 | 26,300 |
Jan 09, 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 16.06 | 49,900 |
Jan 08, 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 16.03 | 51,300 |
Jan 05, 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 16.46 | 80,800 |
Jan 04, 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 17.23 | 47,500 |
Jan 03, 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 17.23 | 41,700 |
Jan 02, 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 17.51 | 68,300 |
Dec 29, 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 18.11 | 93,000 |
Dec 28, 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 17.63 | 92,800 |
Dec 27, 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 17.51 | 97,400 |
Dec 26, 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 16.85 | 57,000 |
Dec 22, 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 16.85 | 70,700 |
Dec 21, 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 16.98 | 169,700 |
Dec 20, 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 16.83 | 106,900 |
Dec 19, 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 17.87 | 87,600 |
Dec 18, 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 18.03 | 187,800 |
Dec 15, 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 19.32 | 64,900 |
Dec 14, 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 19.52 | 153,000 |
Dec 13, 2023 | 18.79 | 19.52 | 18.60 | 19.43 | 19.43 | 79,900 |
Dec 12, 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 19.28 | 92,700 |
Dec 11, 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 18.50 | 50,200 |
Dec 08, 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 18.80 | 102,100 |
Dec 07, 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 18.88 | 138,100 |
Dec 06, 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 18.03 | 86,100 |
Dec 05, 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 17.83 | 176,700 |
Dec 04, 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 17.92 | 122,900 |
Dec 01, 2023 | 18.07 | 18.57 | 18.06 | 18.56 | 18.56 | 118,300 |
Nov 30, 2023 | 19.04 | 19.52 | 18.84 | 19.28 | 19.28 | 108,600 |
Nov 29, 2023 | 19.00 | 19.00 | 18.57 | 18.78 | 18.78 | 142,600 |
Nov 28, 2023 | 19.40 | 19.69 | 19.28 | 19.36 | 19.36 | 151,600 |
Nov 27, 2023 | 19.14 | 19.42 | 18.99 | 19.10 | 19.10 | 95,900 |
Nov 24, 2023 | 19.21 | 19.68 | 18.95 | 19.25 | 19.25 | 219,900 |
Nov 22, 2023 | 18.16 | 18.77 | 18.01 | 18.24 | 18.24 | 57,900 |
Nov 21, 2023 | 18.40 | 18.46 | 18.07 | 18.16 | 18.16 | 49,900 |
Nov 20, 2023 | 18.24 | 18.81 | 18.24 | 18.54 | 18.54 | 67,400 |
Nov 17, 2023 | 18.10 | 18.77 | 18.07 | 18.62 | 18.62 | 210,800 |
Nov 16, 2023 | 18.03 | 18.10 | 17.35 | 17.57 | 17.57 | 296,800 |
Nov 15, 2023 | 18.60 | 19.11 | 18.60 | 18.71 | 18.71 | 123,300 |
Nov 14, 2023 | 19.52 | 19.52 | 18.92 | 19.04 | 19.04 | 203,300 |
Nov 13, 2023 | 18.50 | 18.70 | 18.12 | 18.52 | 18.52 | 157,400 |
Nov 10, 2023 | 18.65 | 19.25 | 18.40 | 19.02 | 19.02 | 164,300 |
Nov 09, 2023 | 19.17 | 19.30 | 17.85 | 18.09 | 18.09 | 314,900 |
Nov 08, 2023 | 19.60 | 19.62 | 19.23 | 19.50 | 19.50 | 312,700 |
Nov 07, 2023 | 19.70 | 19.80 | 19.38 | 19.74 | 19.74 | 255,500 |
Nov 06, 2023 | 20.14 | 20.14 | 19.66 | 19.69 | 19.69 | 237,500 |
Nov 03, 2023 | 19.93 | 19.99 | 19.50 | 19.70 | 19.70 | 348,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |