Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 14.02 | 326,800 |
Mar 26, 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 13.52 | 233,900 |
Mar 25, 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 13.44 | 157,900 |
Mar 22, 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 13.50 | 159,500 |
Mar 21, 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 13.45 | 228,800 |
Mar 20, 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 13.22 | 166,000 |
Mar 19, 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 13.23 | 226,800 |
Mar 18, 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 12.93 | 265,900 |
Mar 15, 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 13.02 | 398,900 |
Mar 14, 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 12.96 | 246,900 |
Mar 13, 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 13.41 | 183,400 |
Mar 12, 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 13.19 | 261,900 |
Mar 11, 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 13.44 | 179,300 |
Mar 08, 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 13.46 | 259,900 |
Mar 07, 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 13.48 | 185,200 |
Mar 06, 2024 | 13.41 | 13.65 | 13.31 | 13.44 | 13.44 | 203,900 |
Mar 05, 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 13.23 | 213,100 |
Mar 04, 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 13.59 | 239,800 |
Mar 01, 2024 | 14.05 | 14.05 | 13.56 | 13.56 | 13.56 | 266,900 |
Feb 29, 2024 | 13.79 | 14.03 | 13.68 | 13.94 | 13.94 | 339,600 |
Feb 28, 2024 | 13.33 | 13.64 | 13.30 | 13.52 | 13.52 | 364,100 |
Feb 27, 2024 | 13.44 | 13.50 | 13.28 | 13.43 | 13.43 | 240,800 |
Feb 26, 2024 | 13.25 | 13.56 | 13.13 | 13.33 | 13.33 | 274,400 |
Feb 23, 2024 | 13.06 | 13.43 | 12.98 | 13.30 | 13.30 | 325,400 |
Feb 22, 2024 | 13.71 | 13.80 | 13.08 | 13.11 | 13.11 | 540,300 |
Feb 21, 2024 | 13.47 | 13.65 | 13.38 | 13.58 | 13.58 | 420,800 |
Feb 20, 2024 | 13.09 | 13.40 | 12.95 | 13.39 | 13.39 | 596,600 |
Feb 16, 2024 | 14.52 | 14.52 | 13.19 | 13.23 | 13.23 | 870,900 |
Feb 15, 2024 | 14.51 | 14.77 | 13.29 | 14.60 | 14.60 | 1,098,000 |
Feb 14, 2024 | 16.08 | 16.50 | 16.05 | 16.44 | 16.44 | 327,800 |
Feb 13, 2024 | 16.62 | 16.72 | 15.74 | 15.78 | 15.78 | 379,900 |
Feb 12, 2024 | 16.96 | 17.65 | 16.96 | 17.44 | 17.44 | 306,400 |
Feb 09, 2024 | 16.88 | 16.99 | 16.65 | 16.86 | 16.86 | 239,200 |
Feb 08, 2024 | 16.70 | 17.13 | 16.64 | 17.04 | 17.04 | 188,500 |
Feb 07, 2024 | 16.82 | 16.92 | 16.46 | 16.70 | 16.70 | 182,800 |
Feb 06, 2024 | 16.73 | 16.94 | 16.63 | 16.74 | 16.74 | 214,000 |
Feb 05, 2024 | 16.85 | 17.00 | 16.51 | 16.75 | 16.75 | 363,300 |
Feb 02, 2024 | 16.41 | 16.75 | 16.26 | 16.58 | 16.58 | 171,800 |
Feb 01, 2024 | 16.31 | 16.73 | 16.25 | 16.70 | 16.70 | 224,300 |
Jan 31, 2024 | 16.82 | 16.82 | 16.09 | 16.10 | 16.10 | 201,100 |
Jan 30, 2024 | 16.48 | 16.82 | 16.47 | 16.82 | 16.82 | 228,900 |
Jan 29, 2024 | 16.33 | 16.66 | 16.11 | 16.65 | 16.65 | 136,700 |
Jan 26, 2024 | 16.39 | 16.57 | 16.23 | 16.32 | 16.32 | 185,100 |
Jan 25, 2024 | 15.90 | 16.42 | 15.90 | 16.26 | 16.26 | 247,000 |
Jan 24, 2024 | 16.04 | 16.08 | 15.44 | 15.53 | 15.53 | 162,100 |
Jan 23, 2024 | 16.18 | 16.18 | 15.77 | 15.77 | 15.77 | 201,700 |
Jan 22, 2024 | 15.83 | 16.25 | 15.83 | 15.93 | 15.93 | 200,600 |
Jan 19, 2024 | 15.69 | 15.69 | 15.27 | 15.59 | 15.59 | 165,700 |
Jan 18, 2024 | 15.61 | 15.94 | 15.19 | 15.53 | 15.53 | 167,300 |
Jan 17, 2024 | 15.24 | 15.49 | 15.19 | 15.47 | 15.47 | 305,600 |
Jan 16, 2024 | 15.68 | 15.80 | 15.46 | 15.58 | 15.58 | 153,500 |
Jan 12, 2024 | 16.24 | 16.24 | 15.80 | 15.89 | 15.89 | 185,900 |
Jan 11, 2024 | 15.78 | 15.94 | 15.47 | 15.94 | 15.94 | 206,500 |
Jan 10, 2024 | 15.59 | 15.89 | 15.44 | 15.88 | 15.88 | 188,100 |
Jan 09, 2024 | 15.67 | 15.72 | 15.34 | 15.65 | 15.65 | 171,000 |
Jan 08, 2024 | 15.70 | 15.93 | 15.55 | 15.93 | 15.93 | 236,800 |
Jan 05, 2024 | 15.59 | 15.90 | 15.59 | 15.70 | 15.70 | 279,000 |
Jan 04, 2024 | 15.68 | 15.86 | 15.58 | 15.76 | 15.76 | 201,000 |
Jan 03, 2024 | 16.03 | 16.09 | 15.63 | 15.68 | 15.68 | 177,300 |
Jan 02, 2024 | 16.54 | 16.62 | 16.10 | 16.23 | 16.23 | 184,700 |
Dec 29, 2023 | 17.19 | 17.21 | 16.65 | 16.69 | 16.69 | 169,000 |
Dec 28, 2023 | 16.97 | 17.13 | 16.93 | 17.11 | 17.11 | 125,000 |
Dec 27, 2023 | 17.13 | 17.25 | 16.98 | 17.11 | 17.11 | 181,000 |
Dec 26, 2023 | 16.67 | 17.16 | 16.65 | 17.05 | 17.05 | 180,700 |
Dec 22, 2023 | 16.57 | 16.80 | 16.49 | 16.62 | 16.62 | 147,100 |
Dec 21, 2023 | 16.49 | 16.58 | 16.26 | 16.57 | 16.57 | 188,400 |
Dec 20, 2023 | 16.52 | 16.69 | 16.20 | 16.22 | 16.22 | 225,800 |
Dec 19, 2023 | 16.08 | 16.66 | 16.08 | 16.64 | 16.64 | 278,600 |
Dec 18, 2023 | 16.25 | 16.30 | 15.75 | 15.86 | 15.86 | 200,700 |
Dec 15, 2023 | 16.38 | 16.61 | 16.06 | 16.14 | 16.14 | 490,300 |
Dec 14, 2023 | 15.84 | 16.49 | 15.84 | 16.29 | 16.29 | 327,200 |
Dec 13, 2023 | 14.97 | 15.58 | 14.59 | 15.55 | 15.55 | 318,200 |
Dec 12, 2023 | 14.94 | 15.12 | 14.68 | 14.95 | 14.95 | 385,900 |
Dec 11, 2023 | 15.43 | 15.48 | 14.91 | 14.95 | 14.95 | 345,200 |
Dec 08, 2023 | 15.53 | 15.80 | 15.44 | 15.52 | 15.52 | 308,500 |
Dec 07, 2023 | 15.46 | 15.68 | 15.33 | 15.58 | 15.58 | 423,500 |
Dec 06, 2023 | 15.33 | 15.60 | 15.18 | 15.41 | 15.41 | 880,600 |
Dec 05, 2023 | 15.79 | 15.79 | 15.22 | 15.23 | 15.23 | 654,000 |
Dec 04, 2023 | 15.04 | 15.95 | 15.04 | 15.84 | 15.84 | 498,600 |
Dec 01, 2023 | 14.34 | 15.22 | 14.20 | 15.20 | 15.20 | 491,600 |
Nov 30, 2023 | 14.42 | 14.63 | 14.01 | 14.33 | 14.33 | 416,100 |
Nov 29, 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 14.27 | 333,700 |
Nov 28, 2023 | 14.55 | 14.59 | 13.86 | 13.91 | 13.91 | 177,600 |
Nov 27, 2023 | 14.56 | 14.74 | 14.41 | 14.59 | 14.59 | 233,400 |
Nov 24, 2023 | 14.42 | 14.78 | 14.42 | 14.67 | 14.67 | 95,200 |
Nov 22, 2023 | 14.29 | 14.54 | 14.20 | 14.45 | 14.45 | 237,400 |
Nov 21, 2023 | 14.46 | 14.46 | 14.17 | 14.29 | 14.29 | 193,700 |
Nov 20, 2023 | 14.38 | 14.74 | 14.29 | 14.61 | 14.61 | 262,200 |
Nov 17, 2023 | 14.29 | 14.48 | 14.07 | 14.47 | 14.47 | 551,600 |
Nov 16, 2023 | 14.50 | 14.50 | 13.93 | 14.02 | 14.02 | 396,200 |
Nov 15, 2023 | 14.52 | 14.80 | 14.12 | 14.51 | 14.51 | 415,900 |
Nov 14, 2023 | 14.27 | 14.62 | 13.83 | 14.45 | 14.45 | 503,100 |
Nov 13, 2023 | 13.93 | 14.07 | 13.81 | 13.86 | 13.86 | 177,900 |
Nov 10, 2023 | 13.56 | 14.10 | 13.25 | 14.10 | 14.10 | 273,200 |
Nov 09, 2023 | 14.02 | 14.11 | 13.51 | 13.55 | 13.55 | 258,800 |
Nov 08, 2023 | 13.89 | 14.00 | 13.74 | 13.87 | 13.87 | 231,200 |
Nov 07, 2023 | 13.37 | 14.04 | 13.32 | 13.96 | 13.96 | 235,100 |
Nov 06, 2023 | 13.74 | 13.80 | 13.06 | 13.53 | 13.53 | 327,700 |
Nov 03, 2023 | 14.05 | 14.28 | 13.47 | 13.56 | 13.56 | 393,300 |
Nov 02, 2023 | 14.50 | 14.93 | 13.37 | 13.56 | 13.56 | 793,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |