Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.19 | 14.31 | 13.95 | 13.96 | 13.96 | 733,000 |
Mar 27, 2024 | 13.87 | 14.13 | 13.82 | 14.12 | 14.12 | 656,200 |
Mar 26, 2024 | 14.05 | 14.07 | 13.83 | 13.83 | 13.83 | 469,900 |
Mar 25, 2024 | 13.82 | 14.11 | 13.82 | 14.01 | 14.01 | 851,100 |
Mar 22, 2024 | 13.77 | 13.86 | 13.50 | 13.81 | 13.81 | 927,900 |
Mar 21, 2024 | 13.78 | 13.88 | 13.66 | 13.73 | 13.73 | 934,800 |
Mar 20, 2024 | 13.97 | 13.97 | 13.60 | 13.79 | 13.79 | 1,268,200 |
Mar 19, 2024 | 14.09 | 14.16 | 13.79 | 13.99 | 13.99 | 946,300 |
Mar 18, 2024 | 14.20 | 14.44 | 14.05 | 14.11 | 14.11 | 1,526,900 |
Mar 15, 2024 | 14.18 | 14.48 | 13.93 | 14.35 | 14.35 | 1,438,900 |
Mar 14, 2024 | 14.62 | 14.62 | 14.14 | 14.22 | 14.22 | 1,207,500 |
Mar 13, 2024 | 14.27 | 14.79 | 14.17 | 14.67 | 14.67 | 1,410,500 |
Mar 12, 2024 | 14.51 | 14.51 | 14.00 | 14.36 | 14.36 | 883,500 |
Mar 11, 2024 | 14.35 | 14.47 | 14.15 | 14.20 | 14.20 | 716,600 |
Mar 08, 2024 | 14.50 | 14.72 | 14.21 | 14.37 | 14.37 | 988,000 |
Mar 07, 2024 | 14.35 | 14.53 | 14.27 | 14.43 | 14.43 | 573,500 |
Mar 06, 2024 | 14.36 | 14.40 | 14.15 | 14.37 | 14.37 | 1,312,600 |
Mar 05, 2024 | 14.38 | 14.43 | 14.20 | 14.37 | 14.37 | 737,900 |
Mar 04, 2024 | 14.84 | 14.85 | 14.27 | 14.36 | 14.36 | 1,129,100 |
Mar 01, 2024 | 15.18 | 15.22 | 14.80 | 14.83 | 14.83 | 1,093,400 |
Feb 29, 2024 | 15.47 | 15.49 | 15.15 | 15.20 | 15.20 | 767,500 |
Feb 28, 2024 | 15.33 | 15.47 | 15.25 | 15.33 | 15.33 | 868,900 |
Feb 27, 2024 | 15.33 | 15.58 | 15.14 | 15.43 | 15.43 | 1,462,100 |
Feb 26, 2024 | 15.54 | 15.54 | 15.27 | 15.33 | 15.33 | 1,859,900 |
Feb 23, 2024 | 15.40 | 15.79 | 15.16 | 15.51 | 15.51 | 3,188,000 |
Feb 22, 2024 | 16.05 | 16.09 | 15.23 | 15.41 | 15.41 | 7,750,900 |
Feb 21, 2024 | 16.85 | 16.97 | 15.60 | 15.99 | 15.99 | 4,674,900 |
Feb 20, 2024 | 17.53 | 17.56 | 16.96 | 17.50 | 17.50 | 718,800 |
Feb 16, 2024 | 18.69 | 18.70 | 17.56 | 17.57 | 17.57 | 1,117,000 |
Feb 15, 2024 | 18.45 | 19.42 | 18.45 | 18.62 | 18.62 | 1,829,300 |
Feb 14, 2024 | 21.32 | 21.92 | 21.25 | 21.50 | 21.50 | 1,627,600 |
Feb 13, 2024 | 21.03 | 21.55 | 20.64 | 21.31 | 21.31 | 5,806,900 |
Feb 12, 2024 | 19.90 | 19.91 | 18.95 | 19.60 | 19.60 | 1,818,800 |
Feb 09, 2024 | 21.69 | 21.84 | 21.09 | 21.13 | 21.13 | 3,397,800 |
Feb 08, 2024 | 21.46 | 22.00 | 21.39 | 21.70 | 21.70 | 3,655,800 |
Feb 07, 2024 | 20.50 | 21.43 | 20.48 | 21.36 | 21.36 | 6,020,400 |
Feb 06, 2024 | 19.95 | 20.69 | 19.84 | 20.64 | 20.64 | 3,612,600 |
Feb 05, 2024 | 19.82 | 19.97 | 19.55 | 19.95 | 19.95 | 1,986,900 |
Feb 02, 2024 | 19.71 | 20.11 | 19.63 | 19.83 | 19.83 | 1,002,800 |
Feb 01, 2024 | 19.55 | 19.85 | 19.30 | 19.73 | 19.73 | 1,002,700 |
Jan 31, 2024 | 19.53 | 19.55 | 19.36 | 19.36 | 19.36 | 705,500 |
Jan 30, 2024 | 19.50 | 19.56 | 19.38 | 19.49 | 19.49 | 3,145,500 |
Jan 29, 2024 | 19.65 | 19.66 | 19.40 | 19.52 | 19.52 | 1,056,900 |
Jan 26, 2024 | 19.49 | 19.51 | 19.37 | 19.50 | 19.50 | 1,136,600 |
Jan 25, 2024 | 19.85 | 19.85 | 19.44 | 19.48 | 19.48 | 1,707,200 |
Jan 24, 2024 | 19.70 | 19.71 | 19.23 | 19.56 | 19.56 | 2,058,300 |
Jan 23, 2024 | 19.70 | 19.76 | 19.30 | 19.43 | 19.43 | 1,967,100 |
Jan 22, 2024 | 20.48 | 20.50 | 19.65 | 19.66 | 19.66 | 2,083,000 |
Jan 19, 2024 | 20.31 | 20.72 | 20.22 | 20.57 | 20.57 | 1,503,200 |
Jan 18, 2024 | 20.00 | 20.44 | 19.96 | 20.20 | 20.20 | 1,240,500 |
Jan 17, 2024 | 21.16 | 21.16 | 19.82 | 19.97 | 19.97 | 5,065,900 |
Jan 16, 2024 | 21.01 | 21.21 | 20.92 | 21.20 | 21.20 | 965,100 |
Jan 12, 2024 | 21.10 | 21.32 | 20.93 | 21.22 | 21.22 | 943,500 |
Jan 11, 2024 | 20.84 | 21.12 | 20.74 | 21.12 | 21.12 | 772,900 |
Jan 10, 2024 | 20.85 | 20.91 | 20.71 | 20.91 | 20.91 | 801,700 |
Jan 09, 2024 | 20.28 | 20.85 | 20.12 | 20.82 | 20.82 | 1,345,500 |
Jan 08, 2024 | 20.05 | 20.30 | 19.97 | 20.30 | 20.30 | 906,000 |
Jan 05, 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 20.09 | 862,500 |
Jan 04, 2024 | 20.00 | 20.28 | 19.96 | 20.09 | 20.09 | 1,118,000 |
Jan 03, 2024 | 20.03 | 20.14 | 19.90 | 19.94 | 19.94 | 1,169,300 |
Jan 02, 2024 | 20.19 | 20.33 | 20.10 | 20.13 | 20.13 | 1,448,600 |
Dec 29, 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 20.38 | 837,500 |
Dec 28, 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 20.43 | 1,385,100 |
Dec 27, 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 20.57 | 1,459,100 |
Dec 26, 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 20.52 | 5,365,100 |
Dec 22, 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 19.84 | 718,900 |
Dec 21, 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 19.64 | 558,300 |
Dec 20, 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 19.42 | 488,800 |
Dec 19, 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 19.74 | 630,100 |
Dec 18, 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 19.50 | 701,200 |
Dec 15, 2023 | 19.41 | 19.60 | 19.21 | 19.60 | 19.60 | 666,200 |
Dec 14, 2023 | 19.30 | 19.51 | 19.14 | 19.34 | 19.34 | 712,700 |
Dec 13, 2023 | 19.32 | 19.55 | 19.21 | 19.34 | 19.34 | 554,600 |
Dec 12, 2023 | 19.37 | 19.59 | 19.12 | 19.35 | 19.35 | 680,200 |
Dec 11, 2023 | 19.50 | 19.54 | 18.98 | 19.30 | 19.30 | 690,600 |
Dec 08, 2023 | 19.39 | 19.60 | 19.29 | 19.51 | 19.51 | 395,000 |
Dec 07, 2023 | 19.51 | 19.53 | 19.24 | 19.36 | 19.36 | 458,600 |
Dec 06, 2023 | 19.68 | 19.80 | 19.28 | 19.62 | 19.62 | 705,100 |
Dec 05, 2023 | 19.61 | 19.73 | 19.54 | 19.68 | 19.68 | 803,600 |
Dec 04, 2023 | 19.29 | 19.77 | 19.29 | 19.64 | 19.64 | 1,026,600 |
Dec 01, 2023 | 19.21 | 19.39 | 19.11 | 19.35 | 19.35 | 484,000 |
Nov 30, 2023 | 19.29 | 19.49 | 18.97 | 19.49 | 19.49 | 324,400 |
Nov 29, 2023 | 19.55 | 19.69 | 19.14 | 19.30 | 19.30 | 606,300 |
Nov 28, 2023 | 19.62 | 19.66 | 19.20 | 19.50 | 19.50 | 1,083,900 |
Nov 27, 2023 | 19.20 | 19.84 | 19.10 | 19.67 | 19.67 | 987,400 |
Nov 24, 2023 | 19.19 | 19.35 | 19.05 | 19.25 | 19.25 | 553,600 |
Nov 22, 2023 | 19.00 | 19.46 | 18.85 | 19.09 | 19.09 | 560,400 |
Nov 21, 2023 | 19.17 | 19.22 | 18.76 | 18.80 | 18.80 | 634,800 |
Nov 20, 2023 | 19.79 | 20.04 | 19.18 | 19.22 | 19.22 | 1,118,300 |
Nov 17, 2023 | 19.82 | 20.35 | 19.28 | 19.88 | 19.88 | 3,757,200 |
Nov 16, 2023 | 18.43 | 18.75 | 18.16 | 18.43 | 18.43 | 963,400 |
Nov 15, 2023 | 18.72 | 19.05 | 18.19 | 18.43 | 18.43 | 1,133,600 |
Nov 14, 2023 | 18.25 | 19.99 | 18.05 | 18.83 | 18.83 | 1,724,000 |
Nov 13, 2023 | 18.14 | 18.23 | 17.89 | 17.93 | 17.93 | 440,100 |
Nov 10, 2023 | 18.11 | 18.13 | 17.81 | 18.10 | 18.10 | 306,200 |
Nov 09, 2023 | 18.06 | 18.46 | 17.74 | 18.03 | 18.03 | 447,200 |
Nov 08, 2023 | 18.25 | 18.36 | 18.03 | 18.05 | 18.05 | 484,100 |
Nov 07, 2023 | 18.06 | 18.52 | 18.06 | 18.32 | 18.32 | 808,200 |
Nov 06, 2023 | 18.61 | 18.69 | 18.13 | 18.15 | 18.15 | 554,300 |
Nov 03, 2023 | 18.66 | 18.78 | 18.33 | 18.69 | 18.69 | 716,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |