Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.29 | 17.66 | 17.29 | 17.40 | 17.40 | 9,927 |
Mar 27, 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17.45 | 17,100 |
Mar 26, 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 17.43 | 9,500 |
Mar 25, 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17.50 | 17,000 |
Mar 22, 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 17.71 | 9,400 |
Mar 21, 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 17.93 | 26,000 |
Mar 20, 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 17.91 | 16,400 |
Mar 19, 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 17.93 | 49,000 |
Mar 18, 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 18.04 | 16,600 |
Mar 15, 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 17.84 | 50,600 |
Mar 14, 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 18.21 | 100,200 |
Mar 13, 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 18.43 | 104,100 |
Mar 12, 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 17.96 | 78,900 |
Mar 11, 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 17.40 | 35,400 |
Mar 08, 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 17.45 | 31,500 |
Mar 07, 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 17.40 | 90,000 |
Mar 06, 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 17.89 | 222,700 |
Mar 05, 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 17.18 | 25,100 |
Mar 04, 2024 | 17.40 | 17.40 | 17.03 | 17.07 | 17.07 | 25,400 |
Mar 01, 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 17.29 | 56,100 |
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 17.40 | 73,900 |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 17.29 | 58,500 |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 17.04 | 90,100 |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 17.55 | 45,600 |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 18.12 | 187,700 |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 18.16 | 47,900 |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 18.10 | 121,500 |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 18.14 | 125,000 |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 18.35 | 192,300 |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 18.48 | 108,100 |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 17.96 | 34,900 |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 17.94 | 225,000 |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 18.45 | 101,100 |
Feb 09, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 18.32 | 69,500 |
Feb 08, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 18.37 | 86,900 |
Feb 07, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 17.90 | 29,300 |
Feb 06, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 17.90 | 31,600 |
Feb 05, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 18.03 | 118,500 |
Feb 05, 2024 | 0.15 Dividend | |||||
Feb 02, 2024 | 17.27 | 18.35 | 17.27 | 18.35 | 18.20 | 139,700 |
Feb 01, 2024 | 18.21 | 18.28 | 17.11 | 17.80 | 17.65 | 211,200 |
Jan 31, 2024 | 18.36 | 18.41 | 17.84 | 18.20 | 18.05 | 167,900 |
Jan 30, 2024 | 17.88 | 18.46 | 17.54 | 18.26 | 18.11 | 215,500 |
Jan 29, 2024 | 18.26 | 18.26 | 17.75 | 17.86 | 17.71 | 87,800 |
Jan 26, 2024 | 17.75 | 18.35 | 17.70 | 18.25 | 18.10 | 651,400 |
Jan 25, 2024 | 17.87 | 17.90 | 17.20 | 17.77 | 17.62 | 93,100 |
Jan 24, 2024 | 17.62 | 17.87 | 17.47 | 17.80 | 17.65 | 110,500 |
Jan 23, 2024 | 17.85 | 17.90 | 17.26 | 17.77 | 17.62 | 186,200 |
Jan 22, 2024 | 18.23 | 18.30 | 17.57 | 17.94 | 17.79 | 353,200 |
Jan 19, 2024 | 18.00 | 18.22 | 17.60 | 18.10 | 17.95 | 218,700 |
Jan 18, 2024 | 17.90 | 18.14 | 17.56 | 18.07 | 17.92 | 378,500 |
Jan 17, 2024 | 17.00 | 17.80 | 16.29 | 17.73 | 17.59 | 634,000 |
Jan 16, 2024 | 17.00 | 17.09 | 16.80 | 17.03 | 16.89 | 165,600 |
Jan 12, 2024 | 17.00 | 17.19 | 16.93 | 17.05 | 16.91 | 167,700 |
Jan 11, 2024 | 17.03 | 17.13 | 16.73 | 17.03 | 16.89 | 376,600 |
Jan 10, 2024 | 17.00 | 17.30 | 16.70 | 17.13 | 16.99 | 113,600 |
Jan 09, 2024 | 16.25 | 17.11 | 16.10 | 17.11 | 16.97 | 396,800 |
Jan 08, 2024 | 16.11 | 16.21 | 16.05 | 16.12 | 15.99 | 296,200 |
Jan 05, 2024 | 15.50 | 16.16 | 15.50 | 16.10 | 15.97 | 254,600 |
Jan 04, 2024 | 15.10 | 15.60 | 15.10 | 15.50 | 15.37 | 1,602,600 |
Jan 03, 2024 | 14.50 | 15.28 | 14.50 | 15.07 | 14.95 | 97,400 |
Jan 02, 2024 | 14.34 | 14.64 | 14.10 | 14.35 | 14.23 | 54,800 |
Dec 29, 2023 | 13.85 | 14.33 | 13.85 | 14.20 | 14.08 | 170,000 |
Dec 28, 2023 | 13.67 | 13.89 | 13.52 | 13.81 | 13.70 | 59,100 |
Dec 27, 2023 | 13.41 | 13.63 | 13.41 | 13.62 | 13.51 | 41,200 |
Dec 26, 2023 | 13.63 | 13.72 | 13.51 | 13.61 | 13.50 | 33,900 |
Dec 22, 2023 | 13.78 | 13.81 | 13.67 | 13.71 | 13.60 | 38,100 |
Dec 21, 2023 | 13.67 | 13.77 | 13.67 | 13.77 | 13.66 | 16,700 |
Dec 20, 2023 | 13.68 | 13.84 | 13.53 | 13.64 | 13.53 | 51,500 |
Dec 19, 2023 | 13.54 | 13.68 | 13.54 | 13.65 | 13.54 | 8,200 |
Dec 18, 2023 | 13.61 | 13.85 | 13.48 | 13.51 | 13.40 | 41,200 |
Dec 15, 2023 | 13.71 | 13.94 | 13.71 | 13.80 | 13.69 | 29,100 |
Dec 14, 2023 | 13.60 | 13.85 | 13.51 | 13.75 | 13.64 | 38,700 |
Dec 13, 2023 | 13.11 | 13.65 | 13.11 | 13.61 | 13.50 | 85,500 |
Dec 12, 2023 | 13.21 | 13.29 | 13.10 | 13.15 | 13.04 | 390,000 |
Dec 11, 2023 | 13.50 | 13.51 | 13.21 | 13.24 | 13.13 | 84,700 |
Dec 08, 2023 | 13.40 | 13.68 | 13.34 | 13.41 | 13.30 | 93,400 |
Dec 07, 2023 | 13.58 | 13.65 | 13.30 | 13.53 | 13.42 | 43,000 |
Dec 06, 2023 | 13.76 | 13.76 | 13.51 | 13.53 | 13.42 | 27,000 |
Dec 05, 2023 | 13.80 | 14.00 | 13.69 | 13.78 | 13.67 | 51,900 |
Dec 04, 2023 | 13.73 | 13.88 | 13.50 | 13.84 | 13.73 | 47,500 |
Dec 01, 2023 | 13.35 | 13.89 | 13.20 | 13.64 | 13.53 | 34,100 |
Nov 30, 2023 | 14.13 | 14.13 | 13.24 | 13.34 | 13.23 | 58,200 |
Nov 29, 2023 | 13.82 | 14.13 | 13.80 | 14.02 | 13.91 | 27,500 |
Nov 28, 2023 | 14.08 | 14.25 | 13.80 | 13.80 | 13.69 | 21,900 |
Nov 27, 2023 | 14.22 | 14.45 | 14.22 | 14.22 | 14.10 | 13,900 |
Nov 24, 2023 | 14.29 | 14.32 | 14.12 | 14.32 | 14.20 | 31,300 |
Nov 22, 2023 | 14.40 | 14.40 | 13.95 | 14.20 | 14.08 | 43,700 |
Nov 21, 2023 | 14.50 | 14.52 | 14.13 | 14.45 | 14.33 | 32,100 |
Nov 20, 2023 | 14.18 | 14.65 | 14.14 | 14.43 | 14.31 | 111,000 |
Nov 17, 2023 | 13.83 | 14.24 | 13.81 | 14.10 | 13.98 | 35,200 |
Nov 16, 2023 | 14.05 | 14.05 | 13.85 | 13.85 | 13.74 | 52,200 |
Nov 15, 2023 | 14.10 | 14.10 | 13.75 | 13.90 | 13.79 | 237,100 |
Nov 14, 2023 | 13.94 | 14.30 | 13.79 | 14.00 | 13.89 | 73,800 |
Nov 13, 2023 | 13.94 | 13.95 | 13.30 | 13.85 | 13.74 | 82,100 |
Nov 10, 2023 | 13.01 | 13.35 | 12.84 | 13.00 | 12.89 | 13,200 |
Nov 09, 2023 | 13.16 | 13.16 | 12.70 | 12.93 | 12.82 | 9,800 |
Nov 08, 2023 | 13.00 | 13.15 | 12.91 | 12.95 | 12.84 | 14,200 |
Nov 07, 2023 | 13.33 | 13.33 | 13.03 | 13.03 | 12.92 | 12,500 |
Nov 06, 2023 | 13.42 | 13.48 | 13.11 | 13.36 | 13.25 | 7,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |