Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 19.94 | 20.09 | 19.94 | 20.07 | 20.07 | 350,200 |
Mar 26, 2024 | 20.01 | 20.03 | 19.85 | 19.90 | 19.90 | 318,800 |
Mar 25, 2024 | 19.98 | 20.07 | 19.89 | 19.89 | 19.89 | 773,500 |
Mar 22, 2024 | 20.03 | 20.11 | 19.88 | 19.91 | 19.91 | 314,600 |
Mar 21, 2024 | 20.37 | 20.37 | 19.97 | 20.06 | 20.06 | 650,300 |
Mar 20, 2024 | 19.93 | 20.37 | 19.93 | 20.30 | 20.30 | 377,600 |
Mar 19, 2024 | 19.97 | 20.00 | 19.88 | 19.98 | 19.98 | 267,300 |
Mar 18, 2024 | 20.08 | 20.11 | 19.99 | 20.03 | 20.03 | 370,700 |
Mar 15, 2024 | 20.05 | 20.19 | 20.03 | 20.06 | 20.06 | 513,500 |
Mar 14, 2024 | 20.04 | 20.04 | 19.91 | 19.98 | 19.98 | 258,900 |
Mar 13, 2024 | 19.85 | 20.11 | 19.85 | 20.06 | 20.06 | 372,200 |
Mar 12, 2024 | 19.86 | 19.86 | 19.68 | 19.74 | 19.74 | 363,700 |
Mar 11, 2024 | 19.97 | 20.06 | 19.94 | 20.01 | 20.01 | 393,800 |
Mar 08, 2024 | 19.91 | 20.11 | 19.85 | 19.94 | 19.94 | 467,100 |
Mar 07, 2024 | 19.78 | 19.89 | 19.73 | 19.84 | 19.84 | 564,400 |
Mar 06, 2024 | 19.57 | 19.77 | 19.56 | 19.69 | 19.69 | 431,700 |
Mar 05, 2024 | 19.52 | 19.61 | 19.42 | 19.45 | 19.45 | 384,000 |
Mar 04, 2024 | 19.14 | 19.42 | 19.12 | 19.40 | 19.40 | 481,700 |
Mar 01, 2024 | 18.67 | 19.06 | 18.58 | 19.00 | 19.00 | 477,600 |
Feb 29, 2024 | 18.57 | 18.66 | 18.56 | 18.59 | 18.59 | 304,900 |
Feb 28, 2024 | 18.45 | 18.48 | 18.42 | 18.47 | 18.47 | 299,300 |
Feb 27, 2024 | 18.53 | 18.54 | 18.43 | 18.44 | 18.44 | 327,600 |
Feb 26, 2024 | 18.43 | 18.50 | 18.43 | 18.48 | 18.48 | 169,100 |
Feb 23, 2024 | 18.48 | 18.66 | 18.47 | 18.61 | 18.61 | 333,800 |
Feb 22, 2024 | 18.51 | 18.54 | 18.45 | 18.50 | 18.50 | 388,700 |
Feb 21, 2024 | 18.63 | 18.63 | 18.47 | 18.52 | 18.52 | 385,500 |
Feb 20, 2024 | 18.65 | 18.66 | 18.55 | 18.56 | 18.56 | 437,600 |
Feb 16, 2024 | 18.41 | 18.67 | 18.36 | 18.60 | 18.60 | 406,400 |
Feb 15, 2024 | 18.40 | 18.46 | 18.34 | 18.42 | 18.42 | 354,900 |
Feb 14, 2024 | 18.05 | 18.23 | 18.04 | 18.17 | 18.17 | 391,500 |
Feb 13, 2024 | 18.21 | 18.23 | 18.04 | 18.08 | 18.08 | 787,500 |
Feb 12, 2024 | 18.38 | 18.45 | 18.37 | 18.43 | 18.43 | 449,100 |
Feb 09, 2024 | 18.42 | 18.49 | 18.39 | 18.45 | 18.45 | 265,700 |
Feb 08, 2024 | 18.41 | 18.56 | 18.41 | 18.51 | 18.51 | 253,900 |
Feb 07, 2024 | 18.44 | 18.53 | 18.41 | 18.45 | 18.45 | 431,500 |
Feb 06, 2024 | 18.41 | 18.53 | 18.40 | 18.45 | 18.45 | 525,800 |
Feb 05, 2024 | 18.33 | 18.43 | 18.33 | 18.39 | 18.39 | 368,800 |
Feb 02, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 18.55 | 881,800 |
Feb 01, 2024 | 18.70 | 18.93 | 18.67 | 18.83 | 18.83 | 316,800 |
Jan 31, 2024 | 18.76 | 18.88 | 18.58 | 18.60 | 18.60 | 274,700 |
Jan 30, 2024 | 18.84 | 18.84 | 18.64 | 18.70 | 18.70 | 355,900 |
Jan 29, 2024 | 18.69 | 18.74 | 18.51 | 18.72 | 18.72 | 332,900 |
Jan 26, 2024 | 18.57 | 18.58 | 18.48 | 18.50 | 18.50 | 245,400 |
Jan 25, 2024 | 18.60 | 18.61 | 18.46 | 18.57 | 18.57 | 323,700 |
Jan 24, 2024 | 18.64 | 18.66 | 18.42 | 18.42 | 18.42 | 689,500 |
Jan 23, 2024 | 18.48 | 18.60 | 18.47 | 18.52 | 18.52 | 905,500 |
Jan 22, 2024 | 18.34 | 18.47 | 18.32 | 18.38 | 18.38 | 410,900 |
Jan 19, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 18.54 | 544,600 |
Jan 18, 2024 | 18.45 | 18.59 | 18.44 | 18.57 | 18.57 | 256,900 |
Jan 17, 2024 | 18.58 | 18.63 | 18.41 | 18.41 | 18.41 | 391,700 |
Jan 16, 2024 | 18.80 | 18.83 | 18.68 | 18.72 | 18.72 | 263,900 |
Jan 12, 2024 | 18.98 | 19.05 | 18.83 | 18.86 | 18.86 | 480,400 |
Jan 11, 2024 | 18.73 | 18.77 | 18.48 | 18.67 | 18.67 | 440,100 |
Jan 10, 2024 | 18.63 | 18.71 | 18.62 | 18.64 | 18.64 | 390,500 |
Jan 09, 2024 | 18.88 | 18.88 | 18.66 | 18.67 | 18.67 | 777,400 |
Jan 08, 2024 | 18.68 | 18.88 | 18.68 | 18.76 | 18.76 | 252,800 |
Jan 05, 2024 | 18.92 | 19.13 | 18.86 | 18.91 | 18.91 | 382,100 |
Jan 04, 2024 | 18.79 | 18.89 | 18.72 | 18.88 | 18.88 | 260,800 |
Jan 03, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 18.84 | 265,000 |
Jan 02, 2024 | 19.16 | 19.23 | 19.04 | 19.04 | 19.04 | 594,400 |
Dec 29, 2023 | 19.16 | 19.22 | 19.04 | 19.15 | 19.15 | 615,300 |
Dec 28, 2023 | 19.35 | 19.41 | 19.23 | 19.25 | 19.25 | 281,600 |
Dec 27, 2023 | 19.28 | 19.48 | 19.27 | 19.42 | 19.42 | 316,300 |
Dec 26, 2023 | 19.21 | 19.37 | 19.20 | 19.29 | 19.29 | 356,200 |
Dec 22, 2023 | 19.31 | 19.42 | 19.15 | 19.17 | 19.17 | 613,000 |
Dec 21, 2023 | 19.17 | 19.25 | 19.14 | 19.15 | 19.15 | 392,300 |
Dec 20, 2023 | 19.10 | 19.17 | 19.02 | 19.02 | 19.02 | 259,700 |
Dec 19, 2023 | 18.97 | 19.20 | 18.97 | 19.09 | 19.09 | 299,200 |
Dec 18, 2023 | 19.01 | 19.01 | 18.83 | 18.94 | 18.94 | 901,300 |
Dec 15, 2023 | 18.96 | 19.02 | 18.81 | 18.84 | 18.84 | 317,200 |
Dec 14, 2023 | 18.95 | 19.11 | 18.95 | 19.02 | 19.02 | 459,900 |
Dec 13, 2023 | 18.26 | 18.85 | 18.22 | 18.83 | 18.83 | 450,800 |
Dec 12, 2023 | 18.33 | 18.37 | 18.25 | 18.28 | 18.28 | 266,900 |
Dec 11, 2023 | 18.35 | 18.37 | 18.24 | 18.31 | 18.31 | 446,700 |
Dec 08, 2023 | 18.57 | 18.68 | 18.35 | 18.48 | 18.48 | 1,057,500 |
Dec 07, 2023 | 18.85 | 18.88 | 18.71 | 18.83 | 18.83 | 282,400 |
Dec 06, 2023 | 18.95 | 19.14 | 18.82 | 18.83 | 18.83 | 340,300 |
Dec 05, 2023 | 18.93 | 18.97 | 18.76 | 18.87 | 18.87 | 638,600 |
Dec 04, 2023 | 19.35 | 19.35 | 18.96 | 18.99 | 18.99 | 1,131,500 |
Dec 01, 2023 | 19.31 | 19.61 | 19.29 | 19.58 | 19.58 | 648,200 |
Nov 30, 2023 | 19.21 | 19.34 | 19.20 | 19.30 | 19.30 | 515,700 |
Nov 29, 2023 | 19.25 | 19.37 | 19.23 | 19.26 | 19.26 | 378,400 |
Nov 28, 2023 | 19.10 | 19.30 | 19.06 | 19.28 | 19.28 | 595,500 |
Nov 27, 2023 | 18.98 | 19.03 | 18.92 | 18.99 | 18.99 | 327,100 |
Nov 24, 2023 | 18.75 | 18.82 | 18.74 | 18.82 | 18.82 | 148,500 |
Nov 22, 2023 | 18.62 | 18.69 | 18.55 | 18.55 | 18.55 | 318,700 |
Nov 21, 2023 | 18.71 | 18.82 | 18.66 | 18.67 | 18.67 | 363,900 |
Nov 20, 2023 | 18.36 | 18.52 | 18.35 | 18.49 | 18.49 | 187,900 |
Nov 17, 2023 | 18.62 | 18.64 | 18.53 | 18.58 | 18.58 | 229,400 |
Nov 16, 2023 | 18.53 | 18.69 | 18.44 | 18.58 | 18.58 | 603,300 |
Nov 15, 2023 | 18.36 | 18.45 | 18.31 | 18.34 | 18.34 | 454,400 |
Nov 14, 2023 | 18.30 | 18.40 | 18.20 | 18.33 | 18.33 | 397,200 |
Nov 13, 2023 | 17.88 | 18.06 | 17.84 | 18.02 | 18.02 | 256,300 |
Nov 10, 2023 | 18.14 | 18.19 | 17.94 | 17.98 | 17.98 | 355,300 |
Nov 09, 2023 | 18.16 | 18.38 | 18.16 | 18.23 | 18.23 | 356,500 |
Nov 08, 2023 | 18.24 | 18.29 | 18.14 | 18.15 | 18.15 | 481,800 |
Nov 07, 2023 | 18.33 | 18.35 | 18.24 | 18.28 | 18.28 | 707,400 |
Nov 06, 2023 | 18.61 | 18.61 | 18.52 | 18.55 | 18.55 | 260,200 |
Nov 03, 2023 | 18.56 | 18.75 | 18.55 | 18.61 | 18.61 | 542,500 |
Nov 02, 2023 | 18.51 | 18.57 | 18.45 | 18.52 | 18.52 | 314,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |