Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.47 | 18.14 | 17.44 | 18.12 | 18.12 | 777,600 |
Mar 27, 2024 | 17.46 | 17.46 | 17.11 | 17.43 | 17.43 | 514,800 |
Mar 26, 2024 | 17.92 | 18.04 | 17.17 | 17.20 | 17.20 | 702,700 |
Mar 25, 2024 | 18.24 | 18.40 | 17.68 | 17.87 | 17.87 | 468,300 |
Mar 22, 2024 | 18.40 | 18.40 | 17.80 | 18.14 | 18.14 | 567,900 |
Mar 21, 2024 | 17.99 | 18.66 | 17.87 | 18.40 | 18.40 | 597,800 |
Mar 20, 2024 | 17.39 | 17.95 | 17.19 | 17.85 | 17.85 | 534,100 |
Mar 19, 2024 | 17.03 | 17.47 | 16.80 | 17.45 | 17.45 | 576,400 |
Mar 18, 2024 | 17.16 | 17.39 | 16.95 | 17.30 | 17.30 | 592,100 |
Mar 15, 2024 | 17.08 | 17.28 | 16.77 | 17.09 | 17.09 | 440,900 |
Mar 14, 2024 | 18.00 | 18.00 | 16.89 | 17.14 | 17.14 | 514,400 |
Mar 13, 2024 | 18.23 | 18.66 | 17.77 | 17.95 | 17.95 | 520,400 |
Mar 12, 2024 | 18.40 | 18.40 | 17.76 | 18.23 | 18.23 | 559,900 |
Mar 11, 2024 | 18.35 | 18.80 | 18.18 | 18.41 | 18.41 | 158,900 |
Mar 08, 2024 | 17.89 | 19.28 | 17.89 | 18.70 | 18.70 | 559,700 |
Mar 07, 2024 | 17.68 | 17.72 | 17.35 | 17.63 | 17.63 | 431,300 |
Mar 06, 2024 | 17.52 | 17.64 | 17.17 | 17.54 | 17.54 | 449,400 |
Mar 05, 2024 | 17.39 | 17.60 | 16.98 | 17.23 | 17.23 | 634,300 |
Mar 04, 2024 | 18.22 | 18.22 | 17.52 | 17.54 | 17.54 | 457,600 |
Mar 01, 2024 | 17.99 | 18.49 | 17.75 | 18.20 | 18.20 | 576,300 |
Feb 29, 2024 | 18.28 | 18.36 | 17.74 | 17.99 | 17.99 | 443,600 |
Feb 28, 2024 | 17.97 | 18.25 | 17.50 | 17.88 | 17.88 | 716,600 |
Feb 27, 2024 | 18.90 | 19.09 | 18.24 | 18.25 | 18.25 | 488,700 |
Feb 26, 2024 | 18.27 | 18.83 | 18.23 | 18.56 | 18.56 | 493,800 |
Feb 23, 2024 | 18.85 | 18.85 | 18.09 | 18.34 | 18.34 | 700,600 |
Feb 22, 2024 | 18.71 | 19.04 | 18.54 | 18.82 | 18.82 | 718,500 |
Feb 21, 2024 | 18.45 | 18.59 | 18.25 | 18.49 | 18.49 | 766,600 |
Feb 20, 2024 | 18.88 | 19.13 | 18.46 | 18.68 | 18.68 | 535,600 |
Feb 16, 2024 | 19.62 | 19.82 | 19.15 | 19.16 | 19.16 | 552,800 |
Feb 15, 2024 | 19.15 | 20.02 | 19.00 | 19.88 | 19.88 | 436,200 |
Feb 14, 2024 | 14.66 | 19.36 | 14.66 | 19.16 | 19.16 | 1,190,300 |
Feb 13, 2024 | 17.44 | 18.10 | 16.90 | 17.13 | 17.13 | 665,300 |
Feb 12, 2024 | 17.75 | 18.44 | 17.75 | 18.35 | 18.35 | 466,500 |
Feb 09, 2024 | 17.88 | 18.06 | 17.62 | 17.80 | 17.80 | 400,300 |
Feb 08, 2024 | 17.20 | 17.68 | 17.10 | 17.65 | 17.65 | 436,100 |
Feb 07, 2024 | 17.67 | 17.67 | 17.23 | 17.28 | 17.28 | 410,100 |
Feb 06, 2024 | 17.32 | 17.76 | 17.28 | 17.56 | 17.56 | 347,900 |
Feb 05, 2024 | 17.20 | 17.38 | 17.02 | 17.34 | 17.34 | 489,400 |
Feb 02, 2024 | 17.07 | 17.73 | 16.73 | 17.45 | 17.45 | 547,700 |
Feb 01, 2024 | 17.32 | 17.55 | 16.94 | 17.26 | 17.26 | 870,500 |
Jan 31, 2024 | 17.44 | 17.58 | 17.01 | 17.11 | 17.11 | 438,200 |
Jan 30, 2024 | 17.20 | 17.42 | 16.78 | 17.35 | 17.35 | 865,700 |
Jan 29, 2024 | 16.02 | 17.43 | 15.98 | 17.30 | 17.30 | 572,300 |
Jan 26, 2024 | 16.37 | 16.64 | 16.00 | 16.16 | 16.16 | 483,700 |
Jan 25, 2024 | 15.99 | 16.22 | 15.64 | 16.20 | 16.20 | 457,100 |
Jan 24, 2024 | 16.71 | 16.71 | 15.69 | 15.75 | 15.75 | 512,600 |
Jan 23, 2024 | 16.52 | 16.60 | 16.11 | 16.35 | 16.35 | 507,200 |
Jan 22, 2024 | 16.43 | 16.76 | 16.08 | 16.43 | 16.43 | 601,300 |
Jan 19, 2024 | 15.88 | 16.24 | 15.48 | 16.19 | 16.19 | 510,600 |
Jan 18, 2024 | 15.82 | 15.92 | 15.41 | 15.81 | 15.81 | 548,400 |
Jan 17, 2024 | 15.57 | 15.72 | 15.22 | 15.65 | 15.65 | 619,700 |
Jan 16, 2024 | 16.09 | 16.21 | 15.73 | 15.89 | 15.89 | 673,000 |
Jan 12, 2024 | 16.69 | 16.87 | 16.01 | 16.36 | 16.36 | 487,900 |
Jan 11, 2024 | 16.55 | 16.71 | 16.15 | 16.61 | 16.61 | 375,300 |
Jan 10, 2024 | 16.78 | 16.78 | 16.49 | 16.63 | 16.63 | 413,200 |
Jan 09, 2024 | 16.81 | 17.23 | 16.69 | 16.80 | 16.80 | 554,900 |
Jan 08, 2024 | 16.96 | 17.27 | 16.44 | 17.16 | 17.16 | 649,200 |
Jan 05, 2024 | 17.27 | 17.50 | 16.65 | 16.68 | 16.68 | 489,600 |
Jan 04, 2024 | 17.41 | 17.69 | 17.08 | 17.43 | 17.43 | 645,900 |
Jan 03, 2024 | 18.06 | 18.49 | 17.29 | 17.45 | 17.45 | 722,700 |
Jan 02, 2024 | 18.92 | 19.24 | 18.51 | 18.55 | 18.55 | 463,100 |
Dec 29, 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 19.16 | 492,900 |
Dec 28, 2023 | 19.23 | 19.74 | 19.03 | 19.44 | 19.44 | 525,400 |
Dec 27, 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 19.37 | 231,900 |
Dec 26, 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 19.47 | 572,500 |
Dec 22, 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 18.73 | 532,900 |
Dec 21, 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 18.86 | 626,900 |
Dec 20, 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 18.48 | 559,600 |
Dec 19, 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 19.32 | 1,039,200 |
Dec 18, 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 18.92 | 597,900 |
Dec 15, 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 19.49 | 525,500 |
Dec 14, 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 20.28 | 668,200 |
Dec 13, 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 19.15 | 663,400 |
Dec 12, 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 18.74 | 776,700 |
Dec 11, 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 18.06 | 743,800 |
Dec 08, 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 18.12 | 628,100 |
Dec 07, 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 18.28 | 743,300 |
Dec 06, 2023 | 18.23 | 19.18 | 18.02 | 18.19 | 18.19 | 753,700 |
Dec 05, 2023 | 18.56 | 18.79 | 17.95 | 18.36 | 18.36 | 797,000 |
Dec 04, 2023 | 18.54 | 18.93 | 18.21 | 18.67 | 18.67 | 906,300 |
Dec 01, 2023 | 18.53 | 19.04 | 18.46 | 19.01 | 19.01 | 527,300 |
Nov 30, 2023 | 18.53 | 18.78 | 18.30 | 18.59 | 18.59 | 561,200 |
Nov 29, 2023 | 19.28 | 19.51 | 18.39 | 18.55 | 18.55 | 479,400 |
Nov 28, 2023 | 18.69 | 19.23 | 18.22 | 19.04 | 19.04 | 693,700 |
Nov 27, 2023 | 18.45 | 19.19 | 18.12 | 18.78 | 18.78 | 819,600 |
Nov 24, 2023 | 18.43 | 19.11 | 18.24 | 18.78 | 18.78 | 61,900 |
Nov 22, 2023 | 18.15 | 18.93 | 17.50 | 18.46 | 18.46 | 867,700 |
Nov 21, 2023 | 18.71 | 18.74 | 17.75 | 17.89 | 17.89 | 697,100 |
Nov 20, 2023 | 18.80 | 19.21 | 18.63 | 19.01 | 19.01 | 324,600 |
Nov 17, 2023 | 18.25 | 18.86 | 18.16 | 18.75 | 18.75 | 728,800 |
Nov 16, 2023 | 18.17 | 18.49 | 18.06 | 18.08 | 18.08 | 623,100 |
Nov 15, 2023 | 17.91 | 18.92 | 17.61 | 18.55 | 18.55 | 901,100 |
Nov 14, 2023 | 17.50 | 18.52 | 17.34 | 18.00 | 18.00 | 819,500 |
Nov 13, 2023 | 15.81 | 17.43 | 15.81 | 17.03 | 17.03 | 888,600 |
Nov 10, 2023 | 15.92 | 16.43 | 15.45 | 16.04 | 16.04 | 1,176,700 |
Nov 09, 2023 | 16.49 | 16.50 | 15.56 | 15.75 | 15.75 | 912,400 |
Nov 08, 2023 | 16.83 | 17.80 | 15.88 | 16.43 | 16.43 | 933,000 |
Nov 07, 2023 | 16.59 | 16.73 | 16.19 | 16.50 | 16.50 | 637,400 |
Nov 06, 2023 | 16.69 | 16.75 | 16.49 | 16.61 | 16.61 | 652,100 |
Nov 03, 2023 | 16.75 | 17.00 | 16.51 | 16.68 | 16.68 | 576,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |