Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 14.58 | 290,000 |
Mar 15, 2024 | 14.12 | 14.84 | 14.08 | 14.82 | 14.82 | 1,638,900 |
Mar 14, 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 14.17 | 374,600 |
Mar 13, 2024 | 14.65 | 14.98 | 14.65 | 14.82 | 14.82 | 353,400 |
Mar 12, 2024 | 15.08 | 15.23 | 14.54 | 14.75 | 14.75 | 425,500 |
Mar 11, 2024 | 15.12 | 15.30 | 14.79 | 15.05 | 15.05 | 443,000 |
Mar 08, 2024 | 15.74 | 15.75 | 15.18 | 15.20 | 15.20 | 254,200 |
Mar 07, 2024 | 15.54 | 15.74 | 15.28 | 15.56 | 15.56 | 292,200 |
Mar 06, 2024 | 15.54 | 15.57 | 15.25 | 15.46 | 15.46 | 351,200 |
Mar 05, 2024 | 15.46 | 15.71 | 15.19 | 15.34 | 15.34 | 307,300 |
Mar 04, 2024 | 16.08 | 16.09 | 15.34 | 15.69 | 15.69 | 455,000 |
Mar 01, 2024 | 16.12 | 16.62 | 15.93 | 16.09 | 16.09 | 962,400 |
Feb 29, 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 15.63 | 875,900 |
Feb 28, 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 15.27 | 613,800 |
Feb 27, 2024 | 15.38 | 15.65 | 15.23 | 15.55 | 15.55 | 519,600 |
Feb 26, 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 15.29 | 654,000 |
Feb 23, 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 14.04 | 689,900 |
Feb 22, 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 15.11 | 1,362,600 |
Feb 21, 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 15.62 | 386,900 |
Feb 20, 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 15.67 | 273,800 |
Feb 16, 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 16.18 | 335,900 |
Feb 15, 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 16.23 | 324,900 |
Feb 14, 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 15.80 | 369,000 |
Feb 13, 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 15.17 | 286,000 |
Feb 12, 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 15.86 | 311,700 |
Feb 09, 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 15.57 | 363,200 |
Feb 08, 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 15.30 | 242,600 |
Feb 07, 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 15.16 | 483,900 |
Feb 06, 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 14.76 | 892,500 |
Feb 05, 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 14.53 | 446,900 |
Feb 02, 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 15.48 | 480,000 |
Feb 01, 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 15.43 | 282,400 |
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 15.51 | 469,100 |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 15.97 | 346,700 |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 16.25 | 554,100 |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 16.16 | 277,600 |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 16.16 | 476,400 |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 16.25 | 479,600 |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 16.98 | 1,004,900 |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 16.63 | 688,300 |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 16.55 | 880,200 |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 16.64 | 439,100 |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 17.14 | 513,200 |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 17.60 | 543,300 |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 17.91 | 412,200 |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 17.08 | 1,002,000 |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 17.09 | 443,100 |
Jan 09, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 17.58 | 360,000 |
Jan 08, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 18.17 | 293,400 |
Jan 05, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 17.85 | 392,800 |
Jan 04, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 18.18 | 308,600 |
Jan 03, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 18.31 | 312,800 |
Jan 02, 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 18.88 | 401,200 |
Dec 29, 2023 | 18.93 | 19.12 | 18.81 | 18.84 | 18.84 | 278,000 |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 18.93 | 271,600 |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 19.02 | 216,300 |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 19.06 | 136,900 |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 18.66 | 196,000 |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 18.59 | 182,200 |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 18.35 | 231,500 |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 18.66 | 323,700 |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 18.32 | 323,100 |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 18.57 | 714,400 |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 19.30 | 567,100 |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 18.60 | 338,100 |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 17.83 | 322,500 |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 18.32 | 337,800 |
Dec 08, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 18.18 | 294,300 |
Dec 07, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 18.38 | 479,900 |
Dec 06, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 17.93 | 388,700 |
Dec 05, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 18.49 | 298,000 |
Dec 04, 2023 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 439,900 |
Dec 01, 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 18.88 | 532,900 |
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 19.06 | 296,000 |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 19.35 | 267,900 |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 18.93 | 242,800 |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 18.72 | 644,700 |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 19.50 | 142,000 |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 19.37 | 162,800 |
Nov 21, 2023 | 19.51 | 19.58 | 19.16 | 19.26 | 19.26 | 190,000 |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 19.66 | 420,600 |
Nov 17, 2023 | 19.59 | 19.65 | 19.24 | 19.44 | 19.44 | 751,700 |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 19.42 | 442,700 |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 19.45 | 407,800 |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 19.34 | 720,300 |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 17.97 | 271,100 |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 17.97 | 254,000 |
Nov 09, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 17.87 | 438,900 |
Nov 08, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 17.96 | 387,600 |
Nov 07, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 18.20 | 547,600 |
Nov 06, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 18.11 | 833,400 |
Nov 03, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 18.08 | 894,500 |
Nov 02, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 17.71 | 2,183,400 |
Nov 01, 2023 | 15.08 | 15.08 | 14.06 | 14.41 | 14.41 | 648,400 |
Oct 31, 2023 | 14.18 | 15.29 | 14.18 | 15.20 | 15.20 | 821,400 |
Oct 30, 2023 | 14.90 | 15.06 | 14.04 | 14.16 | 14.16 | 702,800 |
Oct 27, 2023 | 15.08 | 15.08 | 14.59 | 14.84 | 14.84 | 865,700 |
Oct 26, 2023 | 15.48 | 15.52 | 14.72 | 15.04 | 15.04 | 1,560,900 |
Oct 25, 2023 | 17.55 | 17.56 | 15.11 | 15.37 | 15.37 | 1,544,100 |
Oct 24, 2023 | 18.23 | 18.44 | 18.11 | 18.38 | 18.38 | 410,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |