Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 17.30 | 900,300 |
Mar 27, 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 17.32 | 609,100 |
Mar 26, 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 16.96 | 439,800 |
Mar 25, 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 16.79 | 739,100 |
Mar 22, 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 16.88 | 585,600 |
Mar 21, 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 16.96 | 654,500 |
Mar 20, 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 16.65 | 539,500 |
Mar 19, 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 16.50 | 576,300 |
Mar 18, 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 16.20 | 598,600 |
Mar 15, 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 15.99 | 1,545,000 |
Mar 14, 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 15.62 | 558,100 |
Mar 13, 2024 | 15.86 | 15.99 | 15.74 | 15.76 | 15.76 | 397,300 |
Mar 12, 2024 | 15.85 | 15.98 | 15.74 | 15.91 | 15.91 | 360,000 |
Mar 11, 2024 | 15.90 | 16.09 | 15.80 | 15.90 | 15.90 | 406,800 |
Mar 08, 2024 | 15.84 | 16.17 | 15.73 | 16.03 | 16.03 | 638,300 |
Mar 07, 2024 | 15.88 | 15.98 | 15.55 | 15.62 | 15.62 | 387,300 |
Mar 06, 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 15.75 | 547,700 |
Mar 05, 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 15.74 | 669,700 |
Mar 04, 2024 | 15.85 | 16.09 | 15.59 | 16.02 | 16.02 | 902,500 |
Mar 01, 2024 | 15.25 | 15.90 | 15.16 | 15.86 | 15.86 | 1,008,200 |
Feb 29, 2024 | 15.24 | 15.33 | 15.13 | 15.27 | 15.27 | 1,358,600 |
Feb 28, 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 15.04 | 1,363,200 |
Feb 27, 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 15.01 | 654,700 |
Feb 26, 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 14.87 | 654,400 |
Feb 23, 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 15.06 | 826,000 |
Feb 22, 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 14.66 | 2,347,900 |
Feb 21, 2024 | 13.73 | 14.83 | 12.86 | 14.69 | 14.69 | 2,594,400 |
Feb 20, 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 14.15 | 788,100 |
Feb 16, 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 14.26 | 573,600 |
Feb 15, 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 14.52 | 698,300 |
Feb 14, 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 14.14 | 933,000 |
Feb 13, 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 13.76 | 1,210,200 |
Feb 12, 2024 | 14.45 | 14.64 | 14.45 | 14.54 | 14.54 | 821,800 |
Feb 09, 2024 | 14.36 | 14.51 | 14.33 | 14.38 | 14.38 | 503,400 |
Feb 08, 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 14.36 | 697,000 |
Feb 07, 2024 | 14.47 | 14.49 | 14.25 | 14.28 | 14.28 | 895,400 |
Feb 06, 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 14.42 | 440,500 |
Feb 05, 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 14.17 | 545,900 |
Feb 02, 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 14.26 | 688,600 |
Feb 01, 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 14.35 | 950,900 |
Jan 31, 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 14.08 | 575,800 |
Jan 30, 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 14.29 | 861,600 |
Jan 29, 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 14.69 | 486,300 |
Jan 26, 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 14.55 | 456,700 |
Jan 25, 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 14.45 | 638,700 |
Jan 24, 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 14.21 | 621,300 |
Jan 23, 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 14.34 | 578,000 |
Jan 22, 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 14.50 | 605,500 |
Jan 19, 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 14.05 | 459,200 |
Jan 18, 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 13.89 | 414,600 |
Jan 17, 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 13.85 | 486,200 |
Jan 16, 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 14.04 | 587,200 |
Jan 12, 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 14.06 | 371,600 |
Jan 11, 2024 | 14.33 | 14.37 | 14.13 | 14.27 | 14.27 | 336,900 |
Jan 10, 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 14.43 | 330,400 |
Jan 09, 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 14.27 | 280,400 |
Jan 08, 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 14.42 | 445,900 |
Jan 05, 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 14.17 | 398,200 |
Jan 04, 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 14.31 | 471,800 |
Jan 03, 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 14.46 | 660,600 |
Jan 02, 2024 | 14.70 | 14.88 | 14.59 | 14.86 | 14.86 | 797,000 |
Dec 29, 2023 | 14.85 | 14.95 | 14.73 | 14.81 | 14.81 | 450,400 |
Dec 28, 2023 | 14.97 | 15.04 | 14.87 | 14.92 | 14.92 | 311,200 |
Dec 27, 2023 | 15.08 | 15.17 | 14.99 | 15.03 | 15.03 | 626,300 |
Dec 26, 2023 | 15.16 | 15.25 | 15.00 | 15.03 | 15.03 | 375,000 |
Dec 22, 2023 | 15.14 | 15.33 | 15.06 | 15.14 | 15.14 | 484,400 |
Dec 21, 2023 | 14.99 | 15.11 | 14.95 | 15.10 | 15.10 | 430,100 |
Dec 20, 2023 | 14.99 | 15.33 | 14.84 | 14.87 | 14.87 | 887,400 |
Dec 19, 2023 | 14.73 | 15.03 | 14.73 | 15.01 | 15.01 | 1,114,200 |
Dec 18, 2023 | 14.75 | 14.80 | 14.49 | 14.62 | 14.62 | 614,700 |
Dec 15, 2023 | 15.04 | 15.07 | 14.51 | 14.65 | 14.65 | 2,190,300 |
Dec 14, 2023 | 15.06 | 15.32 | 14.83 | 14.98 | 14.98 | 1,404,200 |
Dec 13, 2023 | 14.45 | 15.02 | 14.27 | 15.00 | 15.00 | 1,031,500 |
Dec 12, 2023 | 14.69 | 14.69 | 14.08 | 14.43 | 14.43 | 1,249,600 |
Dec 11, 2023 | 14.33 | 14.86 | 14.33 | 14.76 | 14.76 | 1,140,700 |
Dec 08, 2023 | 14.33 | 14.50 | 14.21 | 14.34 | 14.34 | 2,123,200 |
Dec 07, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 14.32 | 875,200 |
Dec 06, 2023 | 14.87 | 14.97 | 14.51 | 14.52 | 14.52 | 998,100 |
Dec 05, 2023 | 14.97 | 14.98 | 14.78 | 14.79 | 14.79 | 939,000 |
Dec 04, 2023 | 14.76 | 15.08 | 14.76 | 14.97 | 14.97 | 938,700 |
Dec 01, 2023 | 14.54 | 14.90 | 14.45 | 14.87 | 14.87 | 980,800 |
Nov 30, 2023 | 14.92 | 14.92 | 14.57 | 14.62 | 14.62 | 986,300 |
Nov 29, 2023 | 14.99 | 15.21 | 14.84 | 14.88 | 14.88 | 2,909,300 |
Nov 28, 2023 | 14.80 | 14.96 | 14.66 | 14.92 | 14.92 | 1,069,000 |
Nov 27, 2023 | 14.81 | 14.95 | 14.71 | 14.82 | 14.82 | 639,100 |
Nov 24, 2023 | 14.78 | 14.97 | 14.75 | 14.96 | 14.96 | 196,500 |
Nov 22, 2023 | 15.01 | 15.15 | 14.72 | 14.73 | 14.73 | 504,800 |
Nov 21, 2023 | 14.74 | 14.93 | 14.74 | 14.86 | 14.86 | 580,800 |
Nov 20, 2023 | 14.74 | 14.87 | 14.59 | 14.78 | 14.78 | 383,300 |
Nov 17, 2023 | 14.58 | 14.80 | 14.48 | 14.78 | 14.78 | 798,800 |
Nov 16, 2023 | 14.62 | 14.66 | 14.32 | 14.39 | 14.39 | 862,400 |
Nov 15, 2023 | 15.01 | 15.11 | 14.64 | 14.65 | 14.65 | 631,000 |
Nov 14, 2023 | 15.00 | 15.14 | 14.82 | 15.06 | 15.06 | 963,700 |
Nov 13, 2023 | 14.35 | 14.58 | 14.29 | 14.46 | 14.46 | 349,900 |
Nov 10, 2023 | 14.52 | 14.58 | 14.35 | 14.52 | 14.52 | 595,600 |
Nov 09, 2023 | 14.60 | 14.68 | 14.34 | 14.42 | 14.42 | 616,700 |
Nov 08, 2023 | 14.48 | 14.51 | 14.35 | 14.48 | 14.48 | 742,600 |
Nov 07, 2023 | 14.39 | 14.56 | 14.31 | 14.43 | 14.43 | 754,900 |
Nov 06, 2023 | 14.65 | 14.73 | 14.32 | 14.48 | 14.48 | 573,600 |
Nov 03, 2023 | 14.47 | 14.85 | 14.35 | 14.72 | 14.72 | 1,001,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |