Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.84 | 17.84 | 17.12 | 17.19 | 17.19 | 137,000 |
Mar 27, 2024 | 17.86 | 18.12 | 17.75 | 17.76 | 17.76 | 47,900 |
Mar 26, 2024 | 18.01 | 18.14 | 17.76 | 17.86 | 17.86 | 58,900 |
Mar 25, 2024 | 18.10 | 18.37 | 17.92 | 17.98 | 17.98 | 42,500 |
Mar 22, 2024 | 18.50 | 18.50 | 18.08 | 18.08 | 18.08 | 31,100 |
Mar 21, 2024 | 18.60 | 18.63 | 18.41 | 18.48 | 18.48 | 20,500 |
Mar 20, 2024 | 18.69 | 18.71 | 18.49 | 18.57 | 18.57 | 26,600 |
Mar 19, 2024 | 18.69 | 18.78 | 18.51 | 18.61 | 18.61 | 13,400 |
Mar 18, 2024 | 18.53 | 18.74 | 18.33 | 18.60 | 18.60 | 48,700 |
Mar 15, 2024 | 18.58 | 18.66 | 18.47 | 18.53 | 18.53 | 15,300 |
Mar 14, 2024 | 18.48 | 18.56 | 18.41 | 18.47 | 18.47 | 11,200 |
Mar 13, 2024 | 18.52 | 18.59 | 18.40 | 18.50 | 18.50 | 30,700 |
Mar 12, 2024 | 18.43 | 18.50 | 18.21 | 18.26 | 18.26 | 33,100 |
Mar 11, 2024 | 18.54 | 18.55 | 18.40 | 18.52 | 18.52 | 25,300 |
Mar 08, 2024 | 18.61 | 18.72 | 18.44 | 18.55 | 18.55 | 22,300 |
Mar 07, 2024 | 18.66 | 18.66 | 18.40 | 18.58 | 18.58 | 21,800 |
Mar 06, 2024 | 18.36 | 18.67 | 18.30 | 18.36 | 18.36 | 46,300 |
Mar 05, 2024 | 18.24 | 18.54 | 18.24 | 18.43 | 18.43 | 32,400 |
Mar 04, 2024 | 18.80 | 18.95 | 18.14 | 18.24 | 18.24 | 82,400 |
Mar 01, 2024 | 18.88 | 19.10 | 18.81 | 18.95 | 18.95 | 41,600 |
Feb 29, 2024 | 18.61 | 19.01 | 18.61 | 18.78 | 18.78 | 14,500 |
Feb 28, 2024 | 18.74 | 18.84 | 18.52 | 18.61 | 18.61 | 55,000 |
Feb 27, 2024 | 18.63 | 18.83 | 18.58 | 18.58 | 18.58 | 23,800 |
Feb 26, 2024 | 18.77 | 19.05 | 18.68 | 18.80 | 18.80 | 40,600 |
Feb 23, 2024 | 18.60 | 18.84 | 18.48 | 18.71 | 18.71 | 60,200 |
Feb 22, 2024 | 18.22 | 18.40 | 18.01 | 18.40 | 18.40 | 27,400 |
Feb 21, 2024 | 17.96 | 18.45 | 17.96 | 18.26 | 18.26 | 30,900 |
Feb 20, 2024 | 18.19 | 18.19 | 17.91 | 18.10 | 18.10 | 39,000 |
Feb 16, 2024 | 18.25 | 18.43 | 18.07 | 18.08 | 18.08 | 22,800 |
Feb 15, 2024 | 18.05 | 18.31 | 18.02 | 18.13 | 18.13 | 46,000 |
Feb 14, 2024 | 18.34 | 18.49 | 18.05 | 18.05 | 18.05 | 35,200 |
Feb 13, 2024 | 18.26 | 18.28 | 18.02 | 18.09 | 18.09 | 18,300 |
Feb 12, 2024 | 18.55 | 18.71 | 18.18 | 18.26 | 18.26 | 34,000 |
Feb 09, 2024 | 18.68 | 18.68 | 18.35 | 18.41 | 18.41 | 25,600 |
Feb 08, 2024 | 19.00 | 19.08 | 18.41 | 18.50 | 18.50 | 37,300 |
Feb 07, 2024 | 18.80 | 19.14 | 18.63 | 18.93 | 18.93 | 36,200 |
Feb 06, 2024 | 18.49 | 18.90 | 18.31 | 18.80 | 18.80 | 39,800 |
Feb 05, 2024 | 18.42 | 18.45 | 18.27 | 18.44 | 18.44 | 29,500 |
Feb 02, 2024 | 18.34 | 18.41 | 18.22 | 18.27 | 18.27 | 17,900 |
Feb 01, 2024 | 17.94 | 18.24 | 17.89 | 18.21 | 18.21 | 24,000 |
Jan 31, 2024 | 17.55 | 18.11 | 17.36 | 17.94 | 17.94 | 61,700 |
Jan 30, 2024 | 18.06 | 18.09 | 17.36 | 17.55 | 17.55 | 62,300 |
Jan 29, 2024 | 18.27 | 18.40 | 17.90 | 17.95 | 17.95 | 60,200 |
Jan 26, 2024 | 18.80 | 18.87 | 18.30 | 18.50 | 18.50 | 60,000 |
Jan 25, 2024 | 18.91 | 19.06 | 18.75 | 18.80 | 18.80 | 40,100 |
Jan 24, 2024 | 19.08 | 19.08 | 18.80 | 18.95 | 18.95 | 80,400 |
Jan 23, 2024 | 18.70 | 19.24 | 18.57 | 18.87 | 18.87 | 66,900 |
Jan 22, 2024 | 18.75 | 18.83 | 18.55 | 18.72 | 18.72 | 81,400 |
Jan 19, 2024 | 18.51 | 18.69 | 18.42 | 18.52 | 18.52 | 118,500 |
Jan 18, 2024 | 18.18 | 18.35 | 18.14 | 18.35 | 18.35 | 54,700 |
Jan 17, 2024 | 17.67 | 18.24 | 17.67 | 18.07 | 18.07 | 56,200 |
Jan 16, 2024 | 17.72 | 17.88 | 17.72 | 17.77 | 17.77 | 44,200 |
Jan 12, 2024 | 17.85 | 17.99 | 17.75 | 17.87 | 17.87 | 17,100 |
Jan 11, 2024 | 17.53 | 17.83 | 17.53 | 17.78 | 17.78 | 14,400 |
Jan 10, 2024 | 17.83 | 17.95 | 17.52 | 17.63 | 17.63 | 26,300 |
Jan 09, 2024 | 17.82 | 17.93 | 17.51 | 17.69 | 17.69 | 27,000 |
Jan 08, 2024 | 17.87 | 17.99 | 17.72 | 17.89 | 17.89 | 41,000 |
Jan 05, 2024 | 17.42 | 17.90 | 17.41 | 17.70 | 17.70 | 54,000 |
Jan 04, 2024 | 17.07 | 17.38 | 17.07 | 17.38 | 17.38 | 33,100 |
Jan 03, 2024 | 17.70 | 17.70 | 16.92 | 17.06 | 17.06 | 75,300 |
Jan 02, 2024 | 18.27 | 18.30 | 17.73 | 17.75 | 17.75 | 48,100 |
Dec 29, 2023 | 18.18 | 18.61 | 18.18 | 18.43 | 18.43 | 46,500 |
Dec 28, 2023 | 17.97 | 18.19 | 17.64 | 18.13 | 18.13 | 41,200 |
Dec 28, 2023 | 0.38 Dividend | |||||
Dec 27, 2023 | 17.98 | 18.45 | 17.80 | 18.35 | 17.97 | 49,900 |
Dec 26, 2023 | 17.75 | 17.94 | 17.65 | 17.88 | 17.51 | 25,100 |
Dec 22, 2023 | 17.82 | 17.87 | 17.62 | 17.66 | 17.29 | 34,100 |
Dec 21, 2023 | 17.76 | 17.87 | 17.62 | 17.76 | 17.39 | 26,400 |
Dec 20, 2023 | 17.65 | 17.87 | 17.59 | 17.62 | 17.26 | 22,700 |
Dec 19, 2023 | 17.71 | 17.89 | 17.68 | 17.80 | 17.43 | 43,000 |
Dec 18, 2023 | 17.51 | 17.74 | 17.36 | 17.65 | 17.28 | 40,900 |
Dec 15, 2023 | 17.05 | 17.35 | 17.05 | 17.21 | 16.85 | 37,100 |
Dec 14, 2023 | 16.87 | 17.23 | 16.86 | 17.01 | 16.66 | 55,900 |
Dec 13, 2023 | 17.72 | 17.72 | 16.42 | 16.72 | 16.37 | 118,900 |
Dec 12, 2023 | 18.12 | 18.17 | 17.60 | 17.60 | 17.24 | 66,500 |
Dec 11, 2023 | 17.94 | 18.39 | 17.86 | 18.30 | 17.92 | 55,400 |
Dec 08, 2023 | 17.69 | 17.95 | 17.61 | 17.91 | 17.54 | 37,900 |
Dec 07, 2023 | 17.62 | 17.77 | 17.50 | 17.69 | 17.32 | 32,000 |
Dec 06, 2023 | 17.48 | 17.70 | 17.42 | 17.65 | 17.28 | 36,700 |
Dec 05, 2023 | 17.37 | 17.53 | 17.27 | 17.45 | 17.09 | 33,400 |
Dec 04, 2023 | 17.30 | 17.47 | 17.14 | 17.40 | 17.04 | 29,200 |
Dec 01, 2023 | 17.33 | 17.69 | 17.19 | 17.30 | 16.94 | 55,300 |
Nov 30, 2023 | 17.00 | 17.31 | 17.00 | 17.15 | 16.79 | 29,500 |
Nov 29, 2023 | 17.10 | 17.10 | 16.94 | 17.08 | 16.73 | 27,100 |
Nov 28, 2023 | 16.71 | 17.09 | 16.71 | 17.02 | 16.67 | 50,600 |
Nov 27, 2023 | 16.98 | 16.99 | 16.65 | 16.71 | 16.36 | 37,100 |
Nov 24, 2023 | 17.02 | 17.09 | 16.90 | 16.95 | 16.60 | 12,100 |
Nov 22, 2023 | 17.06 | 17.18 | 17.00 | 17.07 | 16.72 | 23,300 |
Nov 21, 2023 | 17.10 | 17.17 | 16.84 | 17.12 | 16.77 | 47,400 |
Nov 20, 2023 | 16.81 | 17.20 | 16.68 | 17.09 | 16.74 | 119,400 |
Nov 17, 2023 | 16.76 | 16.97 | 16.67 | 16.81 | 16.46 | 115,600 |
Nov 16, 2023 | 16.60 | 16.67 | 16.28 | 16.60 | 16.26 | 49,500 |
Nov 15, 2023 | 16.04 | 16.74 | 16.04 | 16.67 | 16.32 | 89,200 |
Nov 14, 2023 | 16.15 | 16.15 | 15.98 | 16.11 | 15.78 | 32,700 |
Nov 13, 2023 | 15.87 | 16.00 | 15.71 | 15.95 | 15.62 | 34,400 |
Nov 10, 2023 | 15.67 | 15.83 | 15.55 | 15.83 | 15.50 | 20,100 |
Nov 09, 2023 | 15.73 | 15.74 | 15.54 | 15.58 | 15.26 | 22,100 |
Nov 08, 2023 | 15.55 | 15.70 | 15.55 | 15.63 | 15.31 | 28,700 |
Nov 07, 2023 | 15.62 | 15.85 | 15.41 | 15.56 | 15.24 | 50,300 |
Nov 06, 2023 | 15.74 | 15.75 | 15.58 | 15.68 | 15.36 | 27,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |