Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.00 | 16.48 | 15.54 | 16.30 | 16.30 | 5,899,326 |
Mar 27, 2024 | 17.00 | 17.04 | 15.80 | 15.95 | 15.95 | 10,247,866 |
Mar 26, 2024 | 16.09 | 17.28 | 15.85 | 17.20 | 17.20 | 12,060,400 |
Mar 25, 2024 | 16.14 | 16.86 | 15.80 | 16.18 | 16.18 | 7,202,600 |
Mar 22, 2024 | 16.50 | 16.53 | 15.98 | 16.15 | 16.15 | 3,298,226 |
Mar 21, 2024 | 16.53 | 16.57 | 16.08 | 16.46 | 16.46 | 3,725,300 |
Mar 20, 2024 | 16.58 | 16.65 | 16.30 | 16.49 | 16.49 | 2,820,300 |
Mar 19, 2024 | 16.38 | 16.66 | 16.26 | 16.54 | 16.54 | 3,704,600 |
Mar 18, 2024 | 16.26 | 16.52 | 16.14 | 16.45 | 16.45 | 3,920,500 |
Mar 15, 2024 | 15.56 | 16.12 | 15.40 | 16.08 | 16.08 | 4,007,200 |
Mar 14, 2024 | 15.87 | 16.15 | 15.41 | 15.65 | 15.65 | 3,952,300 |
Mar 13, 2024 | 15.88 | 16.05 | 15.70 | 15.96 | 15.96 | 4,646,200 |
Mar 12, 2024 | 15.86 | 15.88 | 15.35 | 15.73 | 15.73 | 5,400,200 |
Mar 11, 2024 | 14.88 | 15.87 | 14.68 | 15.86 | 15.86 | 7,678,300 |
Mar 08, 2024 | 14.80 | 14.86 | 14.47 | 14.76 | 14.76 | 2,378,500 |
Mar 07, 2024 | 14.86 | 15.19 | 14.66 | 14.71 | 14.71 | 4,077,700 |
Mar 06, 2024 | 14.89 | 15.03 | 14.65 | 14.91 | 14.91 | 4,657,100 |
Mar 05, 2024 | 15.00 | 15.03 | 14.53 | 14.66 | 14.66 | 4,090,900 |
Mar 04, 2024 | 15.44 | 15.44 | 14.73 | 15.16 | 15.16 | 5,428,400 |
Mar 01, 2024 | 15.50 | 15.91 | 15.14 | 15.45 | 15.45 | 6,417,278 |
Feb 29, 2024 | 14.59 | 15.50 | 14.45 | 15.47 | 15.47 | 7,878,230 |
Feb 28, 2024 | 15.87 | 16.25 | 14.49 | 14.70 | 14.70 | 8,869,694 |
Feb 27, 2024 | 15.06 | 15.87 | 15.06 | 15.84 | 15.84 | 5,870,500 |
Feb 26, 2024 | 14.98 | 15.61 | 14.80 | 15.20 | 15.20 | 6,046,500 |
Feb 23, 2024 | 14.16 | 15.50 | 14.10 | 15.04 | 15.04 | 6,671,118 |
Feb 22, 2024 | 13.80 | 14.25 | 13.77 | 14.16 | 14.16 | 3,411,070 |
Feb 21, 2024 | 13.57 | 14.30 | 13.45 | 13.93 | 13.93 | 4,844,248 |
Feb 20, 2024 | 13.58 | 13.81 | 13.10 | 13.74 | 13.74 | 3,133,454 |
Feb 19, 2024 | 13.35 | 13.99 | 13.14 | 13.58 | 13.58 | 4,080,561 |
Feb 08, 2024 | 11.77 | 13.10 | 11.59 | 13.09 | 13.09 | 4,894,896 |
Feb 07, 2024 | 12.27 | 12.79 | 11.59 | 11.78 | 11.78 | 4,391,943 |
Feb 06, 2024 | 11.65 | 12.80 | 11.08 | 12.41 | 12.41 | 5,329,138 |
Feb 05, 2024 | 13.84 | 14.04 | 11.95 | 12.09 | 12.09 | 5,753,788 |
Feb 02, 2024 | 14.32 | 15.13 | 13.42 | 14.02 | 14.02 | 5,386,885 |
Feb 01, 2024 | 14.61 | 14.89 | 14.04 | 14.28 | 14.28 | 3,808,600 |
Jan 31, 2024 | 15.57 | 16.06 | 14.64 | 14.77 | 14.77 | 4,513,900 |
Jan 30, 2024 | 15.72 | 16.46 | 15.67 | 15.83 | 15.83 | 3,632,812 |
Jan 29, 2024 | 16.49 | 16.78 | 15.63 | 15.96 | 15.96 | 4,289,000 |
Jan 26, 2024 | 16.21 | 16.84 | 16.19 | 16.51 | 16.51 | 4,312,000 |
Jan 25, 2024 | 15.80 | 16.35 | 15.51 | 16.30 | 16.30 | 4,596,200 |
Jan 24, 2024 | 15.96 | 16.06 | 15.15 | 15.80 | 15.80 | 4,741,000 |
Jan 23, 2024 | 15.66 | 16.00 | 15.46 | 15.72 | 15.72 | 3,631,700 |
Jan 22, 2024 | 16.66 | 16.79 | 15.58 | 15.69 | 15.69 | 5,459,600 |
Jan 19, 2024 | 17.46 | 17.63 | 16.80 | 16.88 | 16.88 | 5,648,310 |
Jan 18, 2024 | 18.11 | 18.16 | 17.12 | 17.66 | 17.66 | 7,143,180 |
Jan 17, 2024 | 19.08 | 19.10 | 18.28 | 18.33 | 18.33 | 6,436,020 |
Jan 16, 2024 | 18.78 | 19.69 | 18.68 | 19.20 | 19.20 | 9,650,678 |
Jan 15, 2024 | 18.58 | 19.08 | 18.50 | 19.08 | 19.08 | 7,645,100 |
Jan 12, 2024 | 18.56 | 19.28 | 18.54 | 18.61 | 18.61 | 8,202,712 |
Jan 11, 2024 | 18.29 | 18.77 | 18.23 | 18.71 | 18.71 | 7,853,100 |
Jan 10, 2024 | 18.17 | 18.71 | 17.40 | 18.50 | 18.50 | 11,015,190 |
Jan 09, 2024 | 17.86 | 18.88 | 17.78 | 18.08 | 18.08 | 11,297,750 |
Jan 08, 2024 | 18.14 | 18.41 | 17.58 | 17.58 | 17.58 | 14,460,858 |
Jan 05, 2024 | 19.09 | 20.22 | 18.57 | 18.60 | 18.60 | 19,122,500 |
Jan 04, 2024 | 18.06 | 18.13 | 17.89 | 17.90 | 17.90 | 2,042,750 |
Jan 03, 2024 | 18.23 | 18.26 | 17.85 | 18.05 | 18.05 | 3,016,950 |
Jan 02, 2024 | 18.20 | 18.47 | 18.17 | 18.27 | 18.27 | 2,564,200 |
Dec 29, 2023 | 18.00 | 18.28 | 17.85 | 18.28 | 18.28 | 2,932,300 |
Dec 28, 2023 | 17.51 | 18.12 | 17.39 | 17.93 | 17.93 | 3,190,518 |
Dec 27, 2023 | 17.51 | 17.71 | 17.41 | 17.65 | 17.65 | 1,705,400 |
Dec 26, 2023 | 17.87 | 17.90 | 17.35 | 17.43 | 17.43 | 2,692,500 |
Dec 25, 2023 | 17.89 | 18.15 | 17.72 | 17.94 | 17.94 | 2,124,502 |
Dec 22, 2023 | 18.13 | 18.30 | 17.81 | 17.85 | 17.85 | 2,323,600 |
Dec 21, 2023 | 18.30 | 18.34 | 17.85 | 18.20 | 18.20 | 2,782,300 |
Dec 20, 2023 | 18.48 | 18.69 | 18.27 | 18.30 | 18.30 | 1,959,800 |
Dec 19, 2023 | 18.38 | 18.52 | 18.19 | 18.48 | 18.48 | 2,342,200 |
Dec 18, 2023 | 18.55 | 18.75 | 18.33 | 18.43 | 18.43 | 2,675,702 |
Dec 15, 2023 | 18.62 | 18.79 | 18.42 | 18.56 | 18.56 | 2,168,000 |
Dec 14, 2023 | 18.75 | 18.88 | 18.53 | 18.60 | 18.60 | 2,366,600 |
Dec 13, 2023 | 18.59 | 18.89 | 18.43 | 18.57 | 18.57 | 2,704,260 |
Dec 12, 2023 | 18.65 | 18.75 | 18.47 | 18.66 | 18.66 | 2,870,660 |
Dec 11, 2023 | 18.45 | 18.80 | 18.26 | 18.66 | 18.66 | 4,513,000 |
Dec 08, 2023 | 19.10 | 19.27 | 18.44 | 18.49 | 18.49 | 4,984,300 |
Dec 07, 2023 | 19.45 | 19.52 | 18.98 | 19.07 | 19.07 | 4,418,700 |
Dec 06, 2023 | 19.28 | 19.86 | 19.08 | 19.47 | 19.47 | 5,203,900 |
Dec 05, 2023 | 20.08 | 20.08 | 19.32 | 19.32 | 19.32 | 6,486,232 |
Dec 04, 2023 | 20.25 | 20.25 | 19.88 | 20.08 | 20.08 | 4,537,800 |
Dec 01, 2023 | 20.51 | 20.55 | 19.95 | 20.15 | 20.15 | 6,786,474 |
Nov 30, 2023 | 20.59 | 21.06 | 20.26 | 20.59 | 20.59 | 7,882,106 |
Nov 29, 2023 | 20.83 | 21.06 | 20.40 | 20.61 | 20.61 | 7,748,500 |
Nov 28, 2023 | 19.97 | 20.86 | 19.88 | 20.72 | 20.72 | 10,062,800 |
Nov 27, 2023 | 19.55 | 20.05 | 19.55 | 19.99 | 19.99 | 6,687,760 |
Nov 24, 2023 | 20.15 | 20.36 | 19.38 | 19.59 | 19.59 | 8,668,868 |
Nov 23, 2023 | 20.26 | 20.62 | 19.98 | 20.31 | 20.31 | 8,887,598 |
Nov 22, 2023 | 20.91 | 20.98 | 20.00 | 20.10 | 20.10 | 13,164,908 |
Nov 21, 2023 | 20.37 | 22.45 | 20.28 | 21.13 | 21.13 | 19,547,983 |
Nov 20, 2023 | 20.00 | 20.72 | 19.87 | 20.40 | 20.40 | 12,825,343 |
Nov 17, 2023 | 19.34 | 20.15 | 19.23 | 20.00 | 20.00 | 10,275,700 |
Nov 16, 2023 | 19.57 | 19.86 | 19.35 | 19.40 | 19.40 | 7,725,900 |
Nov 15, 2023 | 19.05 | 19.57 | 18.82 | 19.56 | 19.56 | 10,330,100 |
Nov 14, 2023 | 18.91 | 19.10 | 18.82 | 18.89 | 18.89 | 4,596,200 |
Nov 13, 2023 | 18.90 | 19.23 | 18.80 | 19.02 | 19.02 | 5,150,882 |
Nov 10, 2023 | 18.65 | 18.95 | 18.55 | 18.87 | 18.87 | 5,229,800 |
Nov 09, 2023 | 19.20 | 19.20 | 18.70 | 18.77 | 18.77 | 7,005,810 |
Nov 08, 2023 | 19.54 | 19.55 | 18.98 | 19.25 | 19.25 | 10,306,000 |
Nov 07, 2023 | 19.10 | 19.65 | 18.95 | 19.57 | 19.57 | 12,989,296 |
Nov 06, 2023 | 18.87 | 19.20 | 18.81 | 19.16 | 19.16 | 8,088,800 |
Nov 03, 2023 | 18.77 | 19.05 | 18.62 | 18.84 | 18.84 | 6,407,900 |
Nov 02, 2023 | 18.66 | 19.07 | 18.51 | 18.66 | 18.66 | 7,512,556 |
Nov 01, 2023 | 18.46 | 18.88 | 18.20 | 18.66 | 18.66 | 6,556,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |