Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.51 | 15.96 | 15.51 | 15.78 | 15.78 | 1,275,600 |
Mar 27, 2024 | 15.14 | 15.46 | 15.00 | 15.46 | 15.46 | 1,101,000 |
Mar 26, 2024 | 15.34 | 15.34 | 14.85 | 15.00 | 15.00 | 1,329,700 |
Mar 25, 2024 | 15.31 | 15.38 | 15.12 | 15.19 | 15.19 | 988,700 |
Mar 22, 2024 | 15.48 | 15.61 | 15.00 | 15.21 | 15.21 | 1,307,300 |
Mar 21, 2024 | 15.73 | 15.93 | 15.44 | 15.45 | 15.45 | 1,491,200 |
Mar 20, 2024 | 15.11 | 15.67 | 15.06 | 15.60 | 15.60 | 1,126,800 |
Mar 19, 2024 | 15.06 | 15.26 | 15.03 | 15.11 | 15.11 | 1,348,100 |
Mar 18, 2024 | 15.21 | 15.27 | 15.04 | 15.07 | 15.07 | 1,287,300 |
Mar 15, 2024 | 15.05 | 15.36 | 15.05 | 15.18 | 15.18 | 3,145,400 |
Mar 14, 2024 | 15.50 | 15.76 | 15.00 | 15.25 | 15.25 | 1,561,900 |
Mar 13, 2024 | 15.88 | 16.26 | 15.57 | 15.61 | 15.61 | 1,270,800 |
Mar 12, 2024 | 16.09 | 16.30 | 15.73 | 15.92 | 15.92 | 1,147,100 |
Mar 11, 2024 | 16.35 | 16.63 | 16.14 | 16.19 | 16.19 | 1,294,300 |
Mar 08, 2024 | 16.94 | 17.34 | 16.28 | 16.37 | 16.37 | 1,396,100 |
Mar 07, 2024 | 16.93 | 17.05 | 16.66 | 16.76 | 16.76 | 1,423,000 |
Mar 06, 2024 | 16.98 | 17.01 | 16.54 | 16.73 | 16.73 | 864,800 |
Mar 05, 2024 | 16.89 | 17.26 | 16.75 | 16.76 | 16.76 | 1,206,100 |
Mar 04, 2024 | 17.28 | 17.44 | 17.20 | 17.24 | 17.24 | 816,800 |
Mar 01, 2024 | 17.25 | 17.44 | 16.86 | 17.19 | 17.19 | 958,800 |
Feb 29, 2024 | 17.47 | 17.73 | 17.06 | 17.19 | 17.19 | 1,342,000 |
Feb 28, 2024 | 17.12 | 17.50 | 17.01 | 17.12 | 17.12 | 1,083,800 |
Feb 27, 2024 | 16.98 | 17.34 | 16.86 | 17.27 | 17.27 | 1,024,300 |
Feb 26, 2024 | 16.78 | 17.07 | 16.74 | 16.86 | 16.86 | 903,500 |
Feb 23, 2024 | 17.21 | 17.21 | 16.86 | 16.96 | 16.96 | 1,004,200 |
Feb 22, 2024 | 17.15 | 17.40 | 17.00 | 17.21 | 17.21 | 1,471,200 |
Feb 21, 2024 | 17.11 | 17.21 | 16.76 | 17.16 | 17.16 | 1,219,000 |
Feb 20, 2024 | 17.48 | 17.60 | 17.15 | 17.25 | 17.25 | 1,314,300 |
Feb 16, 2024 | 17.40 | 17.84 | 17.26 | 17.64 | 17.64 | 1,384,600 |
Feb 15, 2024 | 17.17 | 17.54 | 17.09 | 17.52 | 17.52 | 1,231,400 |
Feb 14, 2024 | 16.40 | 17.12 | 16.35 | 16.94 | 16.94 | 1,428,800 |
Feb 13, 2024 | 17.23 | 17.44 | 16.11 | 16.44 | 16.44 | 3,680,300 |
Feb 12, 2024 | 16.57 | 17.73 | 15.95 | 17.57 | 17.57 | 2,181,800 |
Feb 09, 2024 | 16.30 | 16.55 | 16.14 | 16.55 | 16.55 | 1,135,700 |
Feb 08, 2024 | 15.92 | 16.31 | 15.80 | 16.26 | 16.26 | 1,397,500 |
Feb 07, 2024 | 15.58 | 16.17 | 15.32 | 16.02 | 16.02 | 1,962,600 |
Feb 06, 2024 | 14.98 | 15.52 | 14.95 | 15.51 | 15.51 | 1,705,900 |
Feb 05, 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 15.06 | 1,701,200 |
Feb 02, 2024 | 15.08 | 15.77 | 14.76 | 15.63 | 15.63 | 2,576,700 |
Feb 01, 2024 | 15.60 | 15.61 | 15.19 | 15.30 | 15.30 | 5,264,300 |
Jan 31, 2024 | 15.89 | 16.09 | 15.49 | 15.50 | 15.50 | 2,098,600 |
Jan 30, 2024 | 16.05 | 16.10 | 15.78 | 15.93 | 15.93 | 1,615,500 |
Jan 29, 2024 | 16.08 | 16.25 | 15.92 | 16.12 | 16.12 | 2,932,800 |
Jan 26, 2024 | 16.28 | 16.57 | 16.05 | 16.14 | 16.14 | 2,372,700 |
Jan 25, 2024 | 16.62 | 16.66 | 16.11 | 16.20 | 16.20 | 3,368,000 |
Jan 24, 2024 | 16.99 | 17.00 | 16.13 | 16.37 | 16.37 | 2,298,300 |
Jan 23, 2024 | 17.01 | 17.13 | 16.71 | 16.79 | 16.79 | 3,036,100 |
Jan 22, 2024 | 17.10 | 17.27 | 16.57 | 16.80 | 16.80 | 3,805,800 |
Jan 19, 2024 | 16.73 | 17.10 | 16.29 | 17.00 | 17.00 | 2,639,300 |
Jan 18, 2024 | 17.02 | 17.09 | 16.54 | 16.99 | 16.99 | 3,432,800 |
Jan 17, 2024 | 17.60 | 17.70 | 16.73 | 16.88 | 16.88 | 3,793,700 |
Jan 16, 2024 | 17.99 | 18.29 | 17.90 | 17.99 | 17.99 | 1,345,900 |
Jan 12, 2024 | 18.44 | 18.70 | 18.15 | 18.18 | 18.18 | 1,255,200 |
Jan 11, 2024 | 18.67 | 18.75 | 18.11 | 18.16 | 18.16 | 2,355,100 |
Jan 10, 2024 | 18.10 | 18.75 | 17.80 | 18.75 | 18.75 | 2,428,600 |
Jan 09, 2024 | 16.35 | 18.51 | 16.35 | 18.18 | 18.18 | 5,991,600 |
Jan 08, 2024 | 19.56 | 19.88 | 19.36 | 19.84 | 19.84 | 1,454,700 |
Jan 05, 2024 | 19.31 | 19.74 | 19.30 | 19.45 | 19.45 | 1,263,700 |
Jan 04, 2024 | 19.73 | 19.73 | 19.33 | 19.54 | 19.54 | 1,817,600 |
Jan 03, 2024 | 20.19 | 20.19 | 19.47 | 19.54 | 19.54 | 1,937,600 |
Jan 02, 2024 | 19.94 | 20.72 | 19.80 | 20.35 | 20.35 | 1,916,100 |
Dec 29, 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 20.11 | 1,174,500 |
Dec 28, 2023 | 20.42 | 20.61 | 20.35 | 20.44 | 20.44 | 1,637,400 |
Dec 27, 2023 | 20.64 | 20.67 | 20.40 | 20.55 | 20.55 | 1,119,000 |
Dec 26, 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 20.55 | 990,500 |
Dec 22, 2023 | 20.71 | 20.89 | 20.47 | 20.63 | 20.63 | 891,300 |
Dec 21, 2023 | 20.16 | 20.76 | 20.14 | 20.70 | 20.70 | 1,544,300 |
Dec 20, 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 19.99 | 1,652,200 |
Dec 19, 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 20.20 | 1,605,900 |
Dec 18, 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 19.66 | 1,467,600 |
Dec 15, 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 19.42 | 3,061,200 |
Dec 14, 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 19.51 | 2,160,700 |
Dec 13, 2023 | 17.77 | 18.72 | 17.56 | 18.68 | 18.68 | 1,539,100 |
Dec 12, 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 17.83 | 2,121,900 |
Dec 11, 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 17.77 | 2,950,400 |
Dec 08, 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 18.18 | 1,549,500 |
Dec 07, 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 18.35 | 1,016,900 |
Dec 06, 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 18.00 | 1,183,000 |
Dec 05, 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 17.69 | 1,118,000 |
Dec 04, 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 17.75 | 969,300 |
Dec 01, 2023 | 16.94 | 17.47 | 16.84 | 17.44 | 17.44 | 1,234,700 |
Nov 30, 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 16.97 | 1,200,100 |
Nov 29, 2023 | 16.75 | 17.15 | 16.72 | 16.95 | 16.95 | 1,629,000 |
Nov 28, 2023 | 16.62 | 16.80 | 16.46 | 16.60 | 16.60 | 1,446,500 |
Nov 27, 2023 | 16.80 | 16.91 | 16.45 | 16.78 | 16.78 | 2,228,700 |
Nov 24, 2023 | 16.63 | 16.92 | 16.58 | 16.86 | 16.86 | 537,300 |
Nov 22, 2023 | 16.66 | 16.88 | 16.52 | 16.69 | 16.69 | 955,600 |
Nov 21, 2023 | 16.25 | 16.61 | 16.23 | 16.51 | 16.51 | 1,492,100 |
Nov 20, 2023 | 16.08 | 16.38 | 16.05 | 16.28 | 16.28 | 1,095,300 |
Nov 17, 2023 | 16.07 | 16.20 | 15.88 | 16.15 | 16.15 | 1,133,700 |
Nov 16, 2023 | 16.32 | 16.32 | 15.76 | 15.95 | 15.95 | 1,142,800 |
Nov 15, 2023 | 15.84 | 16.31 | 15.81 | 16.14 | 16.14 | 1,466,100 |
Nov 14, 2023 | 15.16 | 15.94 | 15.15 | 15.90 | 15.90 | 2,260,000 |
Nov 13, 2023 | 14.99 | 15.09 | 14.58 | 14.65 | 14.65 | 1,326,600 |
Nov 10, 2023 | 15.15 | 15.35 | 14.77 | 15.10 | 15.10 | 1,678,600 |
Nov 09, 2023 | 15.60 | 15.72 | 15.06 | 15.10 | 15.10 | 1,101,400 |
Nov 08, 2023 | 15.76 | 15.90 | 15.43 | 15.51 | 15.51 | 1,180,500 |
Nov 07, 2023 | 15.77 | 15.84 | 15.48 | 15.71 | 15.71 | 1,257,800 |
Nov 06, 2023 | 15.79 | 15.93 | 15.69 | 15.82 | 15.82 | 1,223,400 |
Nov 03, 2023 | 15.80 | 16.18 | 15.63 | 15.82 | 15.82 | 1,576,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |