Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.21 | 16.30 | 16.21 | 16.21 | 16.21 | 20,947 |
Mar 27, 2024 | 16.24 | 16.45 | 16.24 | 16.40 | 16.40 | 74,300 |
Mar 26, 2024 | 16.23 | 16.28 | 16.01 | 16.01 | 16.01 | 93,000 |
Mar 25, 2024 | 15.93 | 16.07 | 15.91 | 16.03 | 16.03 | 87,300 |
Mar 22, 2024 | 15.93 | 16.04 | 15.92 | 16.03 | 16.03 | 52,600 |
Mar 21, 2024 | 16.04 | 16.06 | 15.80 | 15.80 | 15.80 | 206,300 |
Mar 20, 2024 | 15.71 | 16.02 | 15.71 | 15.94 | 15.94 | 62,100 |
Mar 19, 2024 | 15.73 | 15.79 | 15.67 | 15.70 | 15.70 | 176,700 |
Mar 18, 2024 | 15.90 | 15.90 | 15.75 | 15.77 | 15.77 | 45,100 |
Mar 15, 2024 | 16.01 | 16.12 | 15.87 | 15.98 | 15.98 | 128,300 |
Mar 14, 2024 | 15.92 | 15.96 | 15.81 | 15.94 | 15.94 | 224,500 |
Mar 13, 2024 | 15.85 | 15.89 | 15.75 | 15.79 | 15.79 | 54,300 |
Mar 12, 2024 | 15.76 | 15.77 | 15.63 | 15.69 | 15.69 | 34,500 |
Mar 11, 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 15.97 | 37,600 |
Mar 08, 2024 | 16.09 | 16.09 | 15.92 | 15.95 | 15.95 | 79,000 |
Mar 07, 2024 | 16.00 | 16.14 | 16.00 | 16.11 | 16.11 | 77,200 |
Mar 06, 2024 | 15.85 | 15.91 | 15.79 | 15.82 | 15.82 | 60,200 |
Mar 05, 2024 | 15.71 | 15.74 | 15.60 | 15.69 | 15.69 | 55,900 |
Mar 04, 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 15.81 | 60,200 |
Mar 01, 2024 | 15.79 | 15.82 | 15.67 | 15.79 | 15.79 | 78,800 |
Feb 29, 2024 | 15.82 | 15.85 | 15.48 | 15.55 | 15.55 | 900,700 |
Feb 28, 2024 | 15.95 | 16.18 | 15.95 | 16.12 | 16.12 | 28,900 |
Feb 27, 2024 | 16.20 | 16.32 | 16.17 | 16.30 | 16.30 | 47,400 |
Feb 26, 2024 | 16.21 | 16.21 | 16.01 | 16.07 | 16.07 | 54,700 |
Feb 23, 2024 | 16.36 | 16.43 | 16.33 | 16.38 | 16.38 | 137,900 |
Feb 22, 2024 | 16.49 | 16.53 | 16.40 | 16.51 | 16.51 | 117,000 |
Feb 21, 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 16.34 | 76,000 |
Feb 20, 2024 | 16.06 | 16.18 | 16.06 | 16.14 | 16.14 | 56,000 |
Feb 16, 2024 | 15.77 | 15.86 | 15.69 | 15.75 | 15.75 | 80,700 |
Feb 15, 2024 | 15.88 | 15.98 | 15.87 | 15.98 | 15.98 | 259,700 |
Feb 14, 2024 | 15.80 | 15.94 | 15.76 | 15.88 | 15.88 | 2,077,900 |
Feb 13, 2024 | 15.74 | 15.86 | 15.68 | 15.78 | 15.78 | 66,500 |
Feb 12, 2024 | 15.79 | 15.80 | 15.68 | 15.74 | 15.74 | 86,200 |
Feb 09, 2024 | 15.92 | 15.92 | 15.73 | 15.85 | 15.85 | 59,800 |
Feb 08, 2024 | 16.15 | 16.16 | 16.03 | 16.10 | 16.10 | 49,800 |
Feb 07, 2024 | 16.06 | 16.13 | 16.02 | 16.05 | 16.05 | 86,900 |
Feb 06, 2024 | 16.00 | 16.10 | 16.00 | 16.07 | 16.07 | 38,000 |
Feb 05, 2024 | 16.15 | 16.24 | 16.07 | 16.18 | 16.18 | 73,800 |
Feb 02, 2024 | 16.20 | 16.27 | 16.07 | 16.21 | 16.21 | 86,600 |
Feb 01, 2024 | 16.38 | 16.40 | 16.21 | 16.40 | 16.40 | 167,200 |
Jan 31, 2024 | 16.33 | 16.42 | 16.18 | 16.23 | 16.23 | 36,200 |
Jan 30, 2024 | 16.30 | 16.36 | 16.22 | 16.29 | 16.29 | 56,700 |
Jan 29, 2024 | 16.08 | 16.21 | 16.01 | 16.19 | 16.19 | 68,100 |
Jan 26, 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 16.11 | 47,100 |
Jan 25, 2024 | 15.77 | 15.88 | 15.70 | 15.88 | 15.88 | 57,800 |
Jan 24, 2024 | 16.02 | 16.07 | 15.74 | 15.74 | 15.74 | 75,800 |
Jan 23, 2024 | 15.73 | 15.79 | 15.67 | 15.79 | 15.79 | 51,300 |
Jan 22, 2024 | 15.77 | 15.89 | 15.72 | 15.80 | 15.80 | 60,500 |
Jan 19, 2024 | 15.52 | 15.62 | 15.46 | 15.62 | 15.62 | 77,300 |
Jan 18, 2024 | 15.41 | 15.46 | 15.31 | 15.44 | 15.44 | 65,100 |
Jan 17, 2024 | 15.33 | 15.41 | 15.27 | 15.41 | 15.41 | 50,400 |
Jan 16, 2024 | 15.69 | 15.71 | 15.60 | 15.62 | 15.62 | 70,800 |
Jan 12, 2024 | 15.95 | 16.03 | 15.95 | 16.01 | 16.01 | 35,100 |
Jan 11, 2024 | 15.78 | 15.78 | 15.56 | 15.69 | 15.69 | 81,400 |
Jan 10, 2024 | 15.71 | 15.87 | 15.70 | 15.80 | 15.80 | 38,500 |
Jan 09, 2024 | 15.76 | 15.83 | 15.74 | 15.76 | 15.76 | 65,100 |
Jan 08, 2024 | 15.79 | 15.88 | 15.74 | 15.88 | 15.88 | 57,600 |
Jan 05, 2024 | 15.60 | 15.78 | 15.56 | 15.71 | 15.71 | 30,900 |
Jan 04, 2024 | 15.58 | 15.76 | 15.58 | 15.68 | 15.68 | 50,600 |
Jan 03, 2024 | 15.40 | 15.47 | 15.33 | 15.41 | 15.41 | 51,300 |
Jan 02, 2024 | 15.54 | 15.61 | 15.47 | 15.53 | 15.53 | 64,000 |
Dec 29, 2023 | 15.80 | 15.84 | 15.72 | 15.78 | 15.78 | 50,500 |
Dec 28, 2023 | 15.83 | 15.91 | 15.80 | 15.84 | 15.84 | 39,100 |
Dec 27, 2023 | 16.03 | 16.03 | 15.88 | 15.94 | 15.94 | 39,500 |
Dec 26, 2023 | 15.90 | 16.05 | 15.90 | 16.05 | 16.05 | 46,200 |
Dec 22, 2023 | 15.99 | 16.06 | 15.92 | 15.97 | 15.97 | 29,700 |
Dec 21, 2023 | 15.93 | 16.19 | 15.86 | 16.18 | 16.18 | 260,800 |
Dec 20, 2023 | 15.99 | 16.04 | 15.85 | 15.85 | 15.85 | 36,300 |
Dec 19, 2023 | 15.99 | 16.07 | 15.93 | 16.06 | 16.06 | 46,200 |
Dec 18, 2023 | 15.91 | 15.96 | 15.75 | 15.85 | 15.85 | 42,300 |
Dec 15, 2023 | 16.25 | 16.31 | 16.02 | 16.03 | 16.03 | 166,700 |
Dec 14, 2023 | 16.38 | 16.48 | 16.32 | 16.37 | 16.37 | 45,100 |
Dec 13, 2023 | 15.74 | 16.05 | 15.62 | 16.05 | 16.05 | 53,300 |
Dec 12, 2023 | 15.73 | 15.78 | 15.68 | 15.74 | 15.74 | 34,800 |
Dec 11, 2023 | 15.75 | 15.85 | 15.75 | 15.82 | 15.82 | 35,500 |
Dec 08, 2023 | 15.76 | 15.93 | 15.76 | 15.92 | 15.92 | 42,400 |
Dec 07, 2023 | 15.72 | 15.80 | 15.68 | 15.76 | 15.76 | 82,700 |
Dec 06, 2023 | 15.78 | 15.94 | 15.78 | 15.81 | 15.81 | 33,700 |
Dec 05, 2023 | 15.74 | 15.78 | 15.66 | 15.69 | 15.69 | 75,100 |
Dec 04, 2023 | 15.73 | 15.73 | 15.58 | 15.65 | 15.65 | 88,800 |
Dec 01, 2023 | 15.72 | 15.79 | 15.61 | 15.79 | 15.79 | 76,500 |
Nov 30, 2023 | 15.73 | 15.80 | 15.69 | 15.74 | 15.74 | 63,200 |
Nov 29, 2023 | 15.72 | 15.79 | 15.63 | 15.70 | 15.70 | 65,000 |
Nov 28, 2023 | 15.50 | 15.62 | 15.50 | 15.56 | 15.56 | 58,000 |
Nov 27, 2023 | 15.40 | 15.46 | 15.33 | 15.45 | 15.45 | 70,900 |
Nov 24, 2023 | 15.39 | 15.43 | 15.35 | 15.39 | 15.39 | 49,900 |
Nov 22, 2023 | 15.15 | 15.15 | 15.04 | 15.08 | 15.08 | 56,200 |
Nov 21, 2023 | 15.24 | 15.26 | 15.12 | 15.16 | 15.16 | 56,200 |
Nov 20, 2023 | 15.25 | 15.25 | 15.15 | 15.24 | 15.24 | 85,700 |
Nov 17, 2023 | 15.23 | 15.31 | 15.17 | 15.31 | 15.31 | 36,900 |
Nov 16, 2023 | 14.93 | 15.02 | 14.87 | 14.90 | 14.90 | 37,300 |
Nov 15, 2023 | 14.88 | 14.98 | 14.85 | 14.85 | 14.85 | 51,700 |
Nov 14, 2023 | 14.78 | 14.95 | 14.78 | 14.93 | 14.93 | 45,800 |
Nov 13, 2023 | 14.28 | 14.35 | 14.25 | 14.27 | 14.27 | 75,700 |
Nov 10, 2023 | 14.27 | 14.46 | 14.21 | 14.43 | 14.43 | 72,900 |
Nov 09, 2023 | 14.35 | 14.44 | 14.18 | 14.24 | 14.24 | 72,000 |
Nov 08, 2023 | 14.01 | 14.07 | 13.93 | 14.01 | 14.01 | 59,000 |
Nov 07, 2023 | 14.14 | 14.21 | 14.10 | 14.14 | 14.14 | 82,600 |
Nov 06, 2023 | 14.38 | 14.38 | 14.18 | 14.19 | 14.19 | 69,700 |
Nov 03, 2023 | 14.48 | 14.54 | 14.30 | 14.30 | 14.30 | 59,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |