Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.23 | 16.75 | 16.23 | 16.59 | 16.59 | 1,757,900 |
Mar 27, 2024 | 15.77 | 16.19 | 15.74 | 16.19 | 16.19 | 868,200 |
Mar 26, 2024 | 15.65 | 15.73 | 15.49 | 15.61 | 15.61 | 773,600 |
Mar 25, 2024 | 15.45 | 15.93 | 15.45 | 15.55 | 15.55 | 763,700 |
Mar 22, 2024 | 15.63 | 15.69 | 15.32 | 15.34 | 15.34 | 934,800 |
Mar 21, 2024 | 15.57 | 15.70 | 15.48 | 15.64 | 15.64 | 1,113,000 |
Mar 20, 2024 | 15.02 | 15.58 | 15.02 | 15.46 | 15.46 | 872,600 |
Mar 19, 2024 | 15.17 | 15.47 | 15.11 | 15.18 | 15.18 | 1,011,400 |
Mar 18, 2024 | 15.44 | 15.56 | 15.07 | 15.13 | 15.13 | 1,610,400 |
Mar 15, 2024 | 15.18 | 15.65 | 15.13 | 15.56 | 15.56 | 2,894,900 |
Mar 14, 2024 | 15.58 | 15.63 | 15.09 | 15.25 | 15.25 | 1,959,000 |
Mar 13, 2024 | 15.97 | 16.33 | 15.64 | 15.66 | 15.66 | 1,444,100 |
Mar 12, 2024 | 16.80 | 16.80 | 15.98 | 16.04 | 16.04 | 1,299,500 |
Mar 11, 2024 | 16.10 | 16.74 | 16.05 | 16.57 | 16.57 | 1,105,900 |
Mar 08, 2024 | 17.04 | 17.12 | 16.24 | 16.25 | 16.25 | 1,280,700 |
Mar 07, 2024 | 16.39 | 16.97 | 16.26 | 16.88 | 16.88 | 1,692,000 |
Mar 06, 2024 | 16.91 | 16.92 | 16.18 | 16.20 | 16.20 | 1,672,100 |
Mar 05, 2024 | 16.68 | 17.17 | 16.68 | 16.83 | 16.83 | 954,700 |
Mar 04, 2024 | 17.22 | 17.36 | 16.77 | 16.83 | 16.83 | 1,867,700 |
Mar 01, 2024 | 16.96 | 17.31 | 16.86 | 17.21 | 17.21 | 1,089,100 |
Feb 29, 2024 | 16.72 | 17.13 | 16.67 | 16.92 | 16.92 | 1,750,400 |
Feb 28, 2024 | 16.87 | 17.11 | 16.52 | 16.52 | 16.52 | 1,007,100 |
Feb 27, 2024 | 17.47 | 17.52 | 16.88 | 17.08 | 17.08 | 2,181,600 |
Feb 26, 2024 | 17.15 | 17.37 | 17.03 | 17.26 | 17.26 | 1,191,600 |
Feb 23, 2024 | 17.16 | 17.33 | 16.99 | 17.25 | 17.25 | 1,222,100 |
Feb 22, 2024 | 16.92 | 17.27 | 16.88 | 17.11 | 17.11 | 1,339,100 |
Feb 21, 2024 | 16.46 | 17.05 | 16.41 | 17.03 | 17.03 | 1,300,100 |
Feb 20, 2024 | 15.88 | 16.55 | 15.80 | 16.46 | 16.46 | 1,792,400 |
Feb 16, 2024 | 16.73 | 16.73 | 16.05 | 16.10 | 16.10 | 1,363,000 |
Feb 15, 2024 | 16.37 | 16.88 | 16.29 | 16.86 | 16.86 | 1,669,900 |
Feb 14, 2024 | 16.36 | 16.41 | 15.94 | 16.32 | 16.32 | 1,638,100 |
Feb 13, 2024 | 16.29 | 16.56 | 16.10 | 16.25 | 16.25 | 3,130,300 |
Feb 12, 2024 | 15.53 | 16.82 | 15.53 | 16.80 | 16.80 | 3,061,700 |
Feb 09, 2024 | 15.93 | 15.94 | 15.48 | 15.52 | 15.52 | 2,263,800 |
Feb 08, 2024 | 16.20 | 16.36 | 15.49 | 16.11 | 16.11 | 6,272,100 |
Feb 07, 2024 | 15.78 | 16.41 | 15.19 | 16.39 | 16.39 | 4,444,100 |
Feb 06, 2024 | 14.23 | 14.60 | 14.02 | 14.37 | 14.37 | 2,825,000 |
Feb 05, 2024 | 14.72 | 14.79 | 14.30 | 14.51 | 14.51 | 1,848,600 |
Feb 02, 2024 | 14.71 | 15.16 | 14.60 | 15.00 | 15.00 | 1,706,500 |
Feb 01, 2024 | 14.75 | 14.96 | 14.51 | 14.93 | 14.93 | 3,830,600 |
Jan 31, 2024 | 15.13 | 15.14 | 14.49 | 14.56 | 14.56 | 3,866,200 |
Jan 30, 2024 | 15.04 | 15.34 | 14.99 | 15.09 | 15.09 | 1,380,500 |
Jan 29, 2024 | 15.24 | 15.26 | 14.93 | 15.19 | 15.19 | 1,482,300 |
Jan 26, 2024 | 15.15 | 15.50 | 15.13 | 15.32 | 15.32 | 1,098,200 |
Jan 25, 2024 | 15.05 | 15.11 | 14.83 | 15.04 | 15.04 | 968,000 |
Jan 24, 2024 | 15.17 | 15.17 | 14.72 | 14.81 | 14.81 | 1,072,500 |
Jan 23, 2024 | 15.17 | 15.26 | 14.85 | 14.97 | 14.97 | 1,575,900 |
Jan 22, 2024 | 15.06 | 15.31 | 14.92 | 14.92 | 14.92 | 1,514,300 |
Jan 19, 2024 | 14.76 | 15.08 | 14.50 | 15.00 | 15.00 | 1,144,000 |
Jan 18, 2024 | 14.71 | 14.73 | 14.46 | 14.68 | 14.68 | 1,125,800 |
Jan 17, 2024 | 15.06 | 15.18 | 14.66 | 14.67 | 14.67 | 1,304,600 |
Jan 16, 2024 | 15.57 | 15.57 | 15.28 | 15.35 | 15.35 | 1,059,900 |
Jan 12, 2024 | 15.89 | 15.95 | 15.38 | 15.39 | 15.39 | 719,300 |
Jan 11, 2024 | 15.67 | 15.74 | 15.41 | 15.66 | 15.66 | 1,566,600 |
Jan 10, 2024 | 15.42 | 15.71 | 15.42 | 15.65 | 15.65 | 1,331,900 |
Jan 09, 2024 | 15.60 | 15.62 | 15.39 | 15.53 | 15.53 | 1,526,800 |
Jan 08, 2024 | 15.41 | 15.88 | 15.41 | 15.88 | 15.88 | 1,294,300 |
Jan 05, 2024 | 15.21 | 15.73 | 15.19 | 15.51 | 15.51 | 1,436,400 |
Jan 04, 2024 | 15.27 | 15.53 | 15.08 | 15.28 | 15.28 | 1,834,700 |
Jan 03, 2024 | 15.91 | 16.03 | 15.20 | 15.20 | 15.20 | 2,672,800 |
Jan 02, 2024 | 16.17 | 16.59 | 16.10 | 16.22 | 16.22 | 1,111,500 |
Dec 29, 2023 | 16.58 | 16.62 | 16.29 | 16.38 | 16.38 | 977,300 |
Dec 28, 2023 | 16.90 | 16.98 | 16.56 | 16.65 | 16.65 | 910,500 |
Dec 27, 2023 | 17.31 | 17.35 | 16.95 | 16.97 | 16.97 | 1,306,800 |
Dec 26, 2023 | 16.66 | 17.33 | 16.66 | 17.26 | 17.26 | 3,297,700 |
Dec 22, 2023 | 16.59 | 16.77 | 16.50 | 16.76 | 16.76 | 936,400 |
Dec 21, 2023 | 16.03 | 16.53 | 15.89 | 16.49 | 16.49 | 1,713,200 |
Dec 20, 2023 | 16.07 | 16.33 | 15.85 | 15.88 | 15.88 | 2,124,900 |
Dec 19, 2023 | 15.96 | 16.20 | 15.96 | 16.14 | 16.14 | 1,729,500 |
Dec 18, 2023 | 15.90 | 16.02 | 15.81 | 15.86 | 15.86 | 1,714,700 |
Dec 15, 2023 | 16.19 | 16.22 | 15.82 | 15.83 | 15.83 | 4,847,500 |
Dec 14, 2023 | 16.20 | 16.63 | 15.99 | 16.12 | 16.12 | 1,812,900 |
Dec 13, 2023 | 15.42 | 16.00 | 15.27 | 15.93 | 15.93 | 2,095,300 |
Dec 12, 2023 | 15.44 | 15.53 | 15.32 | 15.44 | 15.44 | 957,900 |
Dec 11, 2023 | 15.43 | 15.59 | 15.34 | 15.55 | 15.55 | 1,136,600 |
Dec 08, 2023 | 15.39 | 15.69 | 15.29 | 15.36 | 15.36 | 1,269,100 |
Dec 07, 2023 | 15.35 | 15.53 | 15.22 | 15.45 | 15.45 | 1,351,300 |
Dec 06, 2023 | 15.44 | 15.66 | 15.30 | 15.32 | 15.32 | 1,113,300 |
Dec 05, 2023 | 15.55 | 15.68 | 15.31 | 15.35 | 15.35 | 1,826,100 |
Dec 04, 2023 | 15.44 | 15.85 | 15.43 | 15.68 | 15.68 | 1,497,800 |
Dec 01, 2023 | 14.74 | 15.52 | 14.60 | 15.49 | 15.49 | 1,778,100 |
Nov 30, 2023 | 14.80 | 14.98 | 14.63 | 14.76 | 14.76 | 1,511,600 |
Nov 29, 2023 | 14.84 | 15.02 | 14.70 | 14.75 | 14.75 | 1,034,400 |
Nov 28, 2023 | 14.81 | 14.81 | 14.52 | 14.68 | 14.68 | 1,500,900 |
Nov 27, 2023 | 14.76 | 14.84 | 14.55 | 14.79 | 14.79 | 941,300 |
Nov 24, 2023 | 14.82 | 14.95 | 14.79 | 14.88 | 14.88 | 1,063,700 |
Nov 22, 2023 | 14.95 | 15.01 | 14.77 | 14.81 | 14.81 | 774,100 |
Nov 21, 2023 | 14.81 | 14.91 | 14.73 | 14.77 | 14.77 | 1,122,800 |
Nov 20, 2023 | 14.95 | 15.02 | 14.77 | 14.92 | 14.92 | 1,002,500 |
Nov 17, 2023 | 14.80 | 15.06 | 14.76 | 15.01 | 15.01 | 2,202,100 |
Nov 16, 2023 | 14.84 | 14.92 | 14.46 | 14.65 | 14.65 | 1,554,200 |
Nov 15, 2023 | 14.92 | 15.08 | 14.77 | 14.90 | 14.90 | 2,435,900 |
Nov 14, 2023 | 14.35 | 14.85 | 14.33 | 14.82 | 14.82 | 1,912,100 |
Nov 13, 2023 | 14.51 | 14.59 | 13.82 | 13.90 | 13.90 | 2,200,100 |
Nov 10, 2023 | 14.64 | 14.67 | 14.33 | 14.60 | 14.60 | 2,009,800 |
Nov 09, 2023 | 14.90 | 14.92 | 14.50 | 14.65 | 14.65 | 2,122,200 |
Nov 08, 2023 | 14.82 | 14.97 | 14.69 | 14.72 | 14.72 | 2,136,900 |
Nov 07, 2023 | 14.39 | 14.82 | 14.35 | 14.75 | 14.75 | 1,910,100 |
Nov 06, 2023 | 15.00 | 15.02 | 14.49 | 14.52 | 14.52 | 2,424,800 |
Nov 03, 2023 | 14.79 | 15.22 | 14.75 | 14.95 | 14.95 | 2,299,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |