Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.68 | 18.75 | 18.37 | 18.56 | 18.56 | 7,327 |
Mar 27, 2024 | 18.83 | 18.83 | 18.50 | 18.66 | 18.66 | 15,300 |
Mar 26, 2024 | 18.88 | 18.88 | 18.61 | 18.64 | 18.64 | 11,000 |
Mar 25, 2024 | 17.97 | 18.88 | 17.68 | 18.88 | 18.88 | 24,200 |
Mar 22, 2024 | 17.51 | 18.04 | 17.37 | 18.04 | 18.04 | 24,400 |
Mar 21, 2024 | 17.59 | 17.76 | 17.00 | 17.29 | 17.29 | 35,200 |
Mar 20, 2024 | 16.50 | 17.47 | 16.50 | 17.47 | 17.47 | 18,700 |
Mar 19, 2024 | 17.32 | 17.73 | 16.37 | 16.60 | 16.60 | 61,500 |
Mar 18, 2024 | 17.65 | 18.08 | 17.12 | 17.12 | 17.12 | 18,300 |
Mar 15, 2024 | 17.62 | 18.23 | 17.62 | 17.66 | 17.66 | 19,000 |
Mar 14, 2024 | 18.00 | 18.24 | 17.62 | 17.72 | 17.72 | 11,700 |
Mar 13, 2024 | 18.01 | 18.24 | 17.82 | 17.82 | 17.82 | 6,200 |
Mar 12, 2024 | 18.12 | 18.19 | 17.85 | 18.19 | 18.19 | 8,200 |
Mar 11, 2024 | 18.20 | 18.36 | 17.80 | 18.36 | 18.36 | 15,700 |
Mar 08, 2024 | 18.25 | 18.25 | 17.70 | 18.20 | 18.20 | 8,300 |
Mar 07, 2024 | 18.40 | 18.40 | 17.62 | 18.35 | 18.35 | 10,800 |
Mar 06, 2024 | 18.19 | 18.39 | 17.95 | 18.36 | 18.36 | 8,400 |
Mar 05, 2024 | 18.01 | 18.18 | 17.62 | 18.18 | 18.18 | 10,400 |
Mar 04, 2024 | 18.41 | 18.65 | 17.78 | 18.18 | 18.18 | 23,000 |
Mar 01, 2024 | 18.35 | 18.70 | 18.23 | 18.41 | 18.41 | 8,800 |
Feb 29, 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 18.35 | 4,500 |
Feb 28, 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 18.25 | 11,300 |
Feb 27, 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 18.70 | 9,300 |
Feb 26, 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 19.00 | 49,200 |
Feb 23, 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 17.99 | 9,700 |
Feb 22, 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 17.83 | 18,100 |
Feb 21, 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 17.82 | 29,500 |
Feb 20, 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 17.31 | 25,200 |
Feb 16, 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 17.10 | 22,700 |
Feb 15, 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 16.48 | 90,900 |
Feb 14, 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 38,700 |
Feb 13, 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 16.58 | 17,200 |
Feb 12, 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 16.90 | 18,800 |
Feb 09, 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 16.97 | 13,900 |
Feb 08, 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 16.66 | 5,600 |
Feb 07, 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 16.43 | 45,300 |
Feb 06, 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | 13,500 |
Feb 05, 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 16.79 | 10,800 |
Feb 02, 2024 | 16.56 | 17.10 | 16.56 | 17.10 | 17.10 | 19,400 |
Feb 01, 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 16.77 | 27,900 |
Jan 31, 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 16.70 | 17,600 |
Jan 30, 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 17.32 | 16,600 |
Jan 29, 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 16.76 | 19,800 |
Jan 26, 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 17.35 | 18,900 |
Jan 25, 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 17.12 | 14,700 |
Jan 24, 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 16.26 | 15,500 |
Jan 23, 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 16.07 | 21,600 |
Jan 22, 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 17.05 | 61,600 |
Jan 19, 2024 | 15.86 | 16.20 | 15.40 | 16.20 | 16.20 | 15,500 |
Jan 18, 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 15.75 | 9,200 |
Jan 18, 2024 | 0.02 Dividend | |||||
Jan 17, 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 15.69 | 24,300 |
Jan 16, 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 15.73 | 10,800 |
Jan 12, 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 16.28 | 22,500 |
Jan 11, 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 15.68 | 48,800 |
Jan 10, 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 15.93 | 26,600 |
Jan 09, 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 15.69 | 14,600 |
Jan 08, 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 15.59 | 12,900 |
Jan 05, 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 15.53 | 13,100 |
Jan 04, 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 15.50 | 31,800 |
Jan 03, 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 15.68 | 9,800 |
Jan 02, 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 15.43 | 10,200 |
Dec 29, 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 15.44 | 5,400 |
Dec 28, 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 15.53 | 28,700 |
Dec 27, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 15.50 | 47,100 |
Dec 26, 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 15.20 | 25,500 |
Dec 22, 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 15.20 | 24,400 |
Dec 21, 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 15.13 | 30,300 |
Dec 20, 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 15.66 | 50,200 |
Dec 19, 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 16.26 | 77,500 |
Dec 18, 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 14.88 | 49,800 |
Dec 15, 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 13.69 | 32,300 |
Dec 14, 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 13.38 | 14,400 |
Dec 13, 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 13.28 | 11,400 |
Dec 12, 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 12.73 | 26,800 |
Dec 11, 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 13.31 | 29,400 |
Dec 08, 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 13.41 | 18,300 |
Dec 07, 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 12.88 | 13,900 |
Dec 06, 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 12.09 | 5,800 |
Dec 05, 2023 | 12.33 | 12.44 | 12.05 | 12.05 | 12.03 | 14,100 |
Dec 04, 2023 | 12.60 | 12.70 | 12.15 | 12.25 | 12.23 | 18,400 |
Dec 01, 2023 | 12.25 | 12.83 | 12.15 | 12.60 | 12.58 | 21,900 |
Nov 30, 2023 | 11.76 | 12.22 | 11.60 | 12.00 | 11.98 | 16,300 |
Nov 29, 2023 | 11.58 | 12.37 | 11.57 | 11.77 | 11.76 | 18,500 |
Nov 28, 2023 | 12.16 | 12.47 | 11.15 | 11.45 | 11.44 | 17,800 |
Nov 27, 2023 | 12.45 | 12.45 | 11.93 | 12.01 | 11.99 | 13,300 |
Nov 24, 2023 | 12.01 | 12.41 | 12.01 | 12.41 | 12.39 | 2,100 |
Nov 22, 2023 | 12.15 | 12.27 | 12.15 | 12.19 | 12.17 | 2,000 |
Nov 21, 2023 | 12.20 | 12.38 | 12.15 | 12.20 | 12.18 | 9,600 |
Nov 20, 2023 | 12.66 | 12.66 | 11.79 | 12.20 | 12.18 | 22,200 |
Nov 17, 2023 | 12.05 | 12.84 | 12.05 | 12.66 | 12.64 | 20,100 |
Nov 16, 2023 | 12.75 | 12.85 | 12.01 | 12.01 | 11.99 | 10,200 |
Nov 15, 2023 | 12.95 | 12.95 | 12.29 | 12.85 | 12.83 | 22,800 |
Nov 14, 2023 | 11.99 | 12.28 | 11.77 | 12.10 | 12.08 | 8,700 |
Nov 13, 2023 | 11.41 | 11.68 | 11.17 | 11.65 | 11.64 | 8,100 |
Nov 10, 2023 | 11.27 | 11.50 | 10.99 | 11.41 | 11.40 | 15,100 |
Nov 09, 2023 | 10.15 | 11.08 | 10.15 | 11.08 | 11.07 | 7,900 |
Nov 08, 2023 | 10.75 | 10.75 | 10.04 | 10.45 | 10.44 | 13,700 |
Nov 07, 2023 | 11.10 | 11.39 | 10.44 | 10.64 | 10.63 | 21,400 |
Nov 06, 2023 | 10.45 | 11.13 | 10.43 | 11.10 | 11.09 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |