Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 18.97 | 19.03 | 18.89 | 18.95 | 18.95 | 134,600 |
Mar 15, 2024 | 19.03 | 19.09 | 18.89 | 18.91 | 18.91 | 83,600 |
Mar 14, 2024 | 18.78 | 18.78 | 18.61 | 18.66 | 18.66 | 97,900 |
Mar 13, 2024 | 18.84 | 18.93 | 18.77 | 18.85 | 18.85 | 382,500 |
Mar 12, 2024 | 18.61 | 18.77 | 18.60 | 18.71 | 18.71 | 194,900 |
Mar 11, 2024 | 18.36 | 18.59 | 18.33 | 18.49 | 18.49 | 99,900 |
Mar 08, 2024 | 18.57 | 18.61 | 18.42 | 18.42 | 18.42 | 158,700 |
Mar 07, 2024 | 18.43 | 18.60 | 18.43 | 18.60 | 18.60 | 89,300 |
Mar 06, 2024 | 18.59 | 18.69 | 18.58 | 18.66 | 18.66 | 354,200 |
Mar 05, 2024 | 18.50 | 18.71 | 18.48 | 18.58 | 18.58 | 117,400 |
Mar 04, 2024 | 18.38 | 18.42 | 18.34 | 18.37 | 18.37 | 72,800 |
Mar 01, 2024 | 18.41 | 18.41 | 18.28 | 18.35 | 18.35 | 73,500 |
Feb 29, 2024 | 18.54 | 18.62 | 18.39 | 18.47 | 18.47 | 136,600 |
Feb 28, 2024 | 18.60 | 18.65 | 18.54 | 18.60 | 18.60 | 171,200 |
Feb 27, 2024 | 18.51 | 18.68 | 18.51 | 18.65 | 18.65 | 191,100 |
Feb 26, 2024 | 18.47 | 18.48 | 18.39 | 18.42 | 18.42 | 63,500 |
Feb 23, 2024 | 18.39 | 18.47 | 18.34 | 18.41 | 18.41 | 139,700 |
Feb 22, 2024 | 18.13 | 18.20 | 18.07 | 18.13 | 18.13 | 118,700 |
Feb 21, 2024 | 18.03 | 18.20 | 18.03 | 18.16 | 18.16 | 104,600 |
Feb 20, 2024 | 17.88 | 17.99 | 17.84 | 17.94 | 17.94 | 78,700 |
Feb 16, 2024 | 17.88 | 17.97 | 17.78 | 17.84 | 17.84 | 95,500 |
Feb 15, 2024 | 17.69 | 17.88 | 17.65 | 17.85 | 17.85 | 68,600 |
Feb 14, 2024 | 17.81 | 17.99 | 17.79 | 17.89 | 17.89 | 128,600 |
Feb 13, 2024 | 17.49 | 17.61 | 17.38 | 17.51 | 17.51 | 123,600 |
Feb 12, 2024 | 16.53 | 16.89 | 16.51 | 16.89 | 16.89 | 70,600 |
Feb 09, 2024 | 16.64 | 16.70 | 16.57 | 16.70 | 16.70 | 148,800 |
Feb 08, 2024 | 16.84 | 16.90 | 16.71 | 16.84 | 16.84 | 80,800 |
Feb 07, 2024 | 16.52 | 16.63 | 16.49 | 16.60 | 16.60 | 84,300 |
Feb 06, 2024 | 16.51 | 16.59 | 16.47 | 16.58 | 16.58 | 133,700 |
Feb 05, 2024 | 16.43 | 16.44 | 16.28 | 16.42 | 16.42 | 108,200 |
Feb 02, 2024 | 16.57 | 16.59 | 16.45 | 16.54 | 16.54 | 74,200 |
Feb 01, 2024 | 16.60 | 16.66 | 16.50 | 16.64 | 16.64 | 75,700 |
Jan 31, 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 16.58 | 114,100 |
Jan 30, 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 16.67 | 164,400 |
Jan 29, 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 16.88 | 148,300 |
Jan 26, 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 16.92 | 83,400 |
Jan 25, 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 16.88 | 201,100 |
Jan 24, 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 16.67 | 171,200 |
Jan 23, 2024 | 16.69 | 16.71 | 16.60 | 16.71 | 16.71 | 66,000 |
Jan 22, 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 16.70 | 123,600 |
Jan 19, 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 16.67 | 198,800 |
Jan 18, 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 16.56 | 441,200 |
Jan 17, 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 16.43 | 921,200 |
Jan 16, 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 16.49 | 157,500 |
Jan 12, 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 16.91 | 75,900 |
Jan 11, 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 17.06 | 102,900 |
Jan 10, 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 17.18 | 97,400 |
Jan 09, 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 17.19 | 128,400 |
Jan 08, 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 17.66 | 117,000 |
Jan 05, 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 17.31 | 78,400 |
Jan 04, 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 17.30 | 189,800 |
Jan 03, 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 17.55 | 62,600 |
Jan 02, 2024 | 17.72 | 17.84 | 17.66 | 17.75 | 17.75 | 135,400 |
Dec 29, 2023 | 17.92 | 17.96 | 17.79 | 17.96 | 17.96 | 65,500 |
Dec 28, 2023 | 17.85 | 17.90 | 17.80 | 17.83 | 17.83 | 73,000 |
Dec 27, 2023 | 17.88 | 17.94 | 17.84 | 17.89 | 17.89 | 72,100 |
Dec 26, 2023 | 17.70 | 17.96 | 17.70 | 17.91 | 17.91 | 79,900 |
Dec 22, 2023 | 17.86 | 17.96 | 17.73 | 17.77 | 17.77 | 92,900 |
Dec 21, 2023 | 17.76 | 17.87 | 17.69 | 17.85 | 17.85 | 190,500 |
Dec 20, 2023 | 17.63 | 17.78 | 17.49 | 17.49 | 17.49 | 179,200 |
Dec 19, 2023 | 17.56 | 17.65 | 17.52 | 17.61 | 17.61 | 129,100 |
Dec 18, 2023 | 17.52 | 17.59 | 17.38 | 17.51 | 17.51 | 129,500 |
Dec 15, 2023 | 17.57 | 17.63 | 17.44 | 17.47 | 17.47 | 116,600 |
Dec 14, 2023 | 17.28 | 17.61 | 17.28 | 17.51 | 17.51 | 236,600 |
Dec 13, 2023 | 17.23 | 17.33 | 16.98 | 17.33 | 17.33 | 820,700 |
Dec 12, 2023 | 17.15 | 17.24 | 17.11 | 17.14 | 17.14 | 157,600 |
Dec 11, 2023 | 17.16 | 17.30 | 17.16 | 17.26 | 17.26 | 127,600 |
Dec 08, 2023 | 16.98 | 17.23 | 16.98 | 17.12 | 17.12 | 124,300 |
Dec 07, 2023 | 17.09 | 17.17 | 17.03 | 17.12 | 17.12 | 171,800 |
Dec 06, 2023 | 17.09 | 17.14 | 16.89 | 16.90 | 16.90 | 81,800 |
Dec 05, 2023 | 16.94 | 17.00 | 16.84 | 16.86 | 16.86 | 92,200 |
Dec 04, 2023 | 16.75 | 16.82 | 16.67 | 16.76 | 16.76 | 142,600 |
Dec 01, 2023 | 16.70 | 16.90 | 16.70 | 16.88 | 16.88 | 99,900 |
Nov 30, 2023 | 16.68 | 16.82 | 16.65 | 16.74 | 16.74 | 80,100 |
Nov 29, 2023 | 16.75 | 16.93 | 16.75 | 16.87 | 16.87 | 76,800 |
Nov 28, 2023 | 16.34 | 16.53 | 16.31 | 16.46 | 16.46 | 94,100 |
Nov 27, 2023 | 16.37 | 16.37 | 16.19 | 16.27 | 16.27 | 135,000 |
Nov 24, 2023 | 16.22 | 16.34 | 16.22 | 16.28 | 16.28 | 58,000 |
Nov 22, 2023 | 16.26 | 16.27 | 16.12 | 16.15 | 16.15 | 80,900 |
Nov 21, 2023 | 16.22 | 16.22 | 15.99 | 16.03 | 16.03 | 142,600 |
Nov 20, 2023 | 16.17 | 16.28 | 16.17 | 16.20 | 16.20 | 159,200 |
Nov 17, 2023 | 16.12 | 16.15 | 16.03 | 16.15 | 16.15 | 274,600 |
Nov 16, 2023 | 15.97 | 16.02 | 15.80 | 15.84 | 15.84 | 90,800 |
Nov 15, 2023 | 15.96 | 16.06 | 15.95 | 15.96 | 15.96 | 148,000 |
Nov 14, 2023 | 15.78 | 15.94 | 15.73 | 15.86 | 15.86 | 540,100 |
Nov 13, 2023 | 15.21 | 15.32 | 15.17 | 15.31 | 15.31 | 243,500 |
Nov 10, 2023 | 15.08 | 15.29 | 15.04 | 15.25 | 15.25 | 363,100 |
Nov 09, 2023 | 15.27 | 15.33 | 15.08 | 15.10 | 15.10 | 208,900 |
Nov 08, 2023 | 15.07 | 15.17 | 15.04 | 15.12 | 15.12 | 234,500 |
Nov 07, 2023 | 14.85 | 14.94 | 14.80 | 14.89 | 14.89 | 174,200 |
Nov 06, 2023 | 15.18 | 15.19 | 15.01 | 15.05 | 15.05 | 134,600 |
Nov 03, 2023 | 15.06 | 15.17 | 15.03 | 15.07 | 15.07 | 120,000 |
Nov 02, 2023 | 15.13 | 15.13 | 14.94 | 15.01 | 15.01 | 170,500 |
Nov 01, 2023 | 14.73 | 14.80 | 14.60 | 14.73 | 14.73 | 224,100 |
Oct 31, 2023 | 14.79 | 14.92 | 14.74 | 14.78 | 14.78 | 731,200 |
Oct 30, 2023 | 14.79 | 14.87 | 14.72 | 14.84 | 14.84 | 192,600 |
Oct 27, 2023 | 14.68 | 14.69 | 14.42 | 14.46 | 14.46 | 419,300 |
Oct 26, 2023 | 14.64 | 14.67 | 14.37 | 14.44 | 14.44 | 473,600 |
Oct 25, 2023 | 14.38 | 14.43 | 14.11 | 14.16 | 14.16 | 1,400,900 |
Oct 24, 2023 | 14.51 | 14.80 | 14.44 | 14.55 | 14.55 | 343,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |