Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 19.43 | 52,900 |
Mar 27, 2024 | 19.68 | 20.15 | 19.23 | 19.76 | 19.76 | 55,200 |
Mar 26, 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 19.68 | 91,600 |
Mar 25, 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 19.35 | 109,500 |
Mar 22, 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 18.59 | 39,400 |
Mar 21, 2024 | 18.39 | 18.39 | 17.92 | 18.32 | 18.32 | 37,000 |
Mar 20, 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 18.17 | 54,600 |
Mar 19, 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 17.77 | 45,500 |
Mar 18, 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 16.93 | 47,600 |
Mar 15, 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 17.59 | 89,500 |
Mar 14, 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 17.74 | 38,300 |
Mar 13, 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 17.80 | 39,200 |
Mar 12, 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 17.36 | 42,200 |
Mar 11, 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 17.25 | 42,700 |
Mar 08, 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 17.43 | 39,800 |
Mar 07, 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 17.68 | 40,600 |
Mar 06, 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 17.78 | 76,400 |
Mar 05, 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 17.73 | 47,800 |
Mar 04, 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 17.71 | 69,000 |
Mar 01, 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 17.21 | 38,200 |
Feb 29, 2024 | 16.47 | 16.90 | 16.42 | 16.73 | 16.73 | 27,600 |
Feb 28, 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 16.39 | 43,200 |
Feb 27, 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 16.55 | 34,800 |
Feb 26, 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 16.00 | 38,000 |
Feb 23, 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 15.94 | 25,800 |
Feb 22, 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 15.58 | 43,100 |
Feb 21, 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 16.05 | 39,900 |
Feb 20, 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 15.60 | 48,700 |
Feb 16, 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 15.45 | 36,100 |
Feb 15, 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 15.26 | 20,000 |
Feb 14, 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 14.79 | 31,900 |
Feb 13, 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 14.73 | 50,100 |
Feb 12, 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 15.24 | 35,800 |
Feb 09, 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 14.85 | 31,800 |
Feb 08, 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 14.90 | 20,600 |
Feb 07, 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 14.30 | 21,000 |
Feb 06, 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 14.51 | 29,400 |
Feb 05, 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 14.43 | 27,500 |
Feb 02, 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 14.68 | 33,600 |
Feb 01, 2024 | 14.65 | 14.93 | 14.27 | 14.85 | 14.85 | 43,700 |
Jan 31, 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 14.62 | 49,600 |
Jan 30, 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 15.14 | 16,700 |
Jan 29, 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 15.40 | 18,100 |
Jan 26, 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 15.53 | 25,400 |
Jan 25, 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 15.58 | 23,400 |
Jan 24, 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 15.02 | 20,600 |
Jan 23, 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 14.90 | 37,800 |
Jan 22, 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 15.18 | 39,100 |
Jan 19, 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 14.76 | 42,200 |
Jan 18, 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 14.24 | 30,600 |
Jan 17, 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 13.88 | 38,800 |
Jan 16, 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 14.06 | 51,600 |
Jan 12, 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 14.05 | 81,800 |
Jan 11, 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 14.29 | 57,700 |
Jan 10, 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 14.67 | 30,500 |
Jan 09, 2024 | 15.57 | 15.57 | 14.97 | 15.15 | 15.15 | 44,900 |
Jan 08, 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 15.49 | 49,900 |
Jan 05, 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 15.93 | 67,200 |
Jan 04, 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 15.42 | 55,300 |
Jan 03, 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 15.22 | 58,700 |
Jan 02, 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 15.66 | 62,800 |
Dec 29, 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 16.08 | 66,100 |
Dec 28, 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 15.95 | 62,100 |
Dec 27, 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 15.80 | 90,500 |
Dec 26, 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 14.77 | 45,700 |
Dec 22, 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 14.58 | 35,500 |
Dec 21, 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 14.62 | 27,300 |
Dec 20, 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 14.03 | 100,100 |
Dec 19, 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 14.10 | 87,500 |
Dec 18, 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 13.81 | 71,900 |
Dec 15, 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 12.89 | 93,500 |
Dec 14, 2023 | 13.33 | 13.70 | 12.95 | 12.98 | 12.98 | 113,200 |
Dec 13, 2023 | 12.83 | 13.63 | 12.83 | 13.44 | 13.44 | 61,600 |
Dec 12, 2023 | 13.20 | 13.60 | 12.75 | 12.93 | 12.93 | 86,400 |
Dec 11, 2023 | 13.44 | 13.97 | 13.10 | 13.43 | 13.43 | 56,400 |
Dec 08, 2023 | 13.28 | 13.75 | 13.12 | 13.69 | 13.69 | 48,700 |
Dec 07, 2023 | 13.96 | 13.96 | 13.23 | 13.28 | 13.28 | 68,500 |
Dec 06, 2023 | 14.52 | 14.54 | 13.62 | 13.76 | 13.76 | 79,200 |
Dec 05, 2023 | 15.38 | 15.38 | 14.59 | 14.59 | 14.59 | 37,400 |
Dec 04, 2023 | 15.60 | 15.78 | 15.09 | 15.22 | 15.22 | 41,700 |
Dec 01, 2023 | 15.30 | 15.73 | 15.13 | 15.53 | 15.53 | 32,600 |
Nov 30, 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 15.30 | 20,300 |
Nov 29, 2023 | 15.43 | 15.65 | 14.99 | 15.40 | 15.40 | 17,300 |
Nov 28, 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 15.30 | 18,300 |
Nov 27, 2023 | 15.99 | 16.22 | 15.35 | 15.77 | 15.77 | 46,600 |
Nov 24, 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 15.66 | 11,300 |
Nov 22, 2023 | 14.97 | 15.63 | 14.22 | 15.04 | 15.04 | 71,900 |
Nov 21, 2023 | 15.60 | 15.79 | 14.91 | 15.00 | 15.00 | 22,100 |
Nov 20, 2023 | 15.18 | 16.00 | 15.01 | 15.60 | 15.60 | 29,600 |
Nov 17, 2023 | 15.01 | 15.32 | 14.79 | 14.87 | 14.87 | 24,700 |
Nov 16, 2023 | 15.54 | 15.88 | 14.40 | 14.78 | 14.78 | 46,000 |
Nov 15, 2023 | 14.21 | 16.25 | 14.21 | 15.68 | 15.68 | 105,800 |
Nov 14, 2023 | 14.91 | 15.60 | 13.76 | 13.91 | 13.91 | 69,700 |
Nov 13, 2023 | 14.07 | 14.72 | 14.07 | 14.69 | 14.69 | 21,500 |
Nov 10, 2023 | 14.41 | 14.45 | 13.93 | 14.07 | 14.07 | 14,800 |
Nov 09, 2023 | 13.96 | 14.30 | 13.67 | 14.30 | 14.30 | 25,600 |
Nov 08, 2023 | 13.93 | 14.03 | 13.62 | 13.93 | 13.93 | 24,700 |
Nov 07, 2023 | 14.00 | 14.26 | 13.64 | 13.80 | 13.80 | 24,300 |
Nov 06, 2023 | 14.91 | 15.00 | 14.26 | 14.28 | 14.28 | 16,800 |
Nov 03, 2023 | 14.52 | 14.93 | 14.41 | 14.76 | 14.76 | 26,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |