Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.19 | 18.35 | 17.60 | 18.05 | 18.05 | 59,400 |
Mar 27, 2024 | 18.30 | 18.48 | 18.00 | 18.21 | 18.21 | 47,900 |
Mar 26, 2024 | 17.06 | 19.35 | 17.06 | 18.18 | 18.18 | 368,200 |
Mar 25, 2024 | 16.99 | 17.06 | 16.78 | 16.97 | 16.97 | 31,900 |
Mar 22, 2024 | 17.43 | 17.50 | 17.03 | 17.07 | 17.07 | 27,400 |
Mar 21, 2024 | 17.18 | 17.56 | 17.06 | 17.40 | 17.40 | 50,200 |
Mar 20, 2024 | 16.64 | 17.36 | 16.63 | 17.20 | 17.20 | 51,300 |
Mar 19, 2024 | 16.89 | 17.08 | 16.60 | 16.78 | 16.78 | 73,400 |
Mar 18, 2024 | 17.85 | 17.90 | 16.96 | 17.03 | 17.03 | 126,100 |
Mar 15, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 81,400 |
Mar 14, 2024 | 18.01 | 18.12 | 17.51 | 17.65 | 17.65 | 52,300 |
Mar 13, 2024 | 17.96 | 18.04 | 17.62 | 17.97 | 17.97 | 58,100 |
Mar 12, 2024 | 17.60 | 18.07 | 17.57 | 18.02 | 18.02 | 75,300 |
Mar 11, 2024 | 17.14 | 17.66 | 16.94 | 17.64 | 17.64 | 87,900 |
Mar 08, 2024 | 16.56 | 17.06 | 16.55 | 17.06 | 17.06 | 71,600 |
Mar 07, 2024 | 16.22 | 16.71 | 16.15 | 16.55 | 16.55 | 53,700 |
Mar 06, 2024 | 16.32 | 16.32 | 16.04 | 16.06 | 16.06 | 31,800 |
Mar 05, 2024 | 16.25 | 16.47 | 16.15 | 16.15 | 16.15 | 32,500 |
Mar 04, 2024 | 16.51 | 16.80 | 16.23 | 16.25 | 16.25 | 69,600 |
Mar 01, 2024 | 16.60 | 16.60 | 16.02 | 16.49 | 16.49 | 60,800 |
Mar 01, 2024 | 0.1 Dividend | |||||
Feb 29, 2024 | 16.20 | 16.83 | 16.14 | 16.57 | 16.47 | 79,500 |
Feb 28, 2024 | 15.70 | 16.15 | 15.08 | 15.90 | 15.80 | 133,800 |
Feb 27, 2024 | 16.00 | 16.23 | 15.74 | 15.77 | 15.67 | 40,500 |
Feb 26, 2024 | 15.20 | 15.86 | 15.20 | 15.77 | 15.67 | 64,400 |
Feb 23, 2024 | 14.80 | 15.39 | 14.78 | 15.31 | 15.22 | 51,300 |
Feb 22, 2024 | 14.94 | 15.00 | 14.70 | 14.83 | 14.74 | 32,400 |
Feb 21, 2024 | 14.98 | 15.04 | 14.81 | 15.01 | 14.92 | 64,400 |
Feb 20, 2024 | 14.88 | 15.31 | 14.81 | 14.98 | 14.89 | 98,800 |
Feb 16, 2024 | 15.01 | 15.31 | 14.77 | 14.86 | 14.77 | 58,900 |
Feb 15, 2024 | 15.33 | 15.43 | 15.08 | 15.21 | 15.12 | 61,900 |
Feb 14, 2024 | 15.12 | 15.41 | 15.02 | 15.31 | 15.22 | 49,600 |
Feb 13, 2024 | 15.24 | 15.39 | 14.78 | 15.08 | 14.99 | 112,700 |
Feb 12, 2024 | 17.15 | 17.15 | 15.59 | 15.60 | 15.51 | 148,100 |
Feb 09, 2024 | 15.67 | 17.75 | 15.67 | 17.15 | 17.05 | 206,200 |
Feb 08, 2024 | 14.57 | 14.99 | 14.56 | 14.81 | 14.72 | 53,300 |
Feb 07, 2024 | 14.55 | 14.63 | 14.31 | 14.49 | 14.40 | 49,700 |
Feb 06, 2024 | 14.70 | 14.86 | 14.49 | 14.60 | 14.51 | 60,200 |
Feb 05, 2024 | 15.02 | 15.32 | 14.64 | 14.66 | 14.57 | 81,800 |
Feb 02, 2024 | 14.87 | 15.38 | 14.87 | 15.07 | 14.98 | 50,600 |
Feb 01, 2024 | 15.08 | 15.19 | 14.87 | 14.93 | 14.84 | 71,300 |
Jan 31, 2024 | 15.56 | 15.56 | 14.93 | 14.95 | 14.86 | 59,000 |
Jan 30, 2024 | 15.67 | 15.67 | 15.45 | 15.49 | 15.40 | 37,200 |
Jan 29, 2024 | 15.47 | 15.77 | 15.36 | 15.64 | 15.55 | 87,100 |
Jan 26, 2024 | 15.88 | 15.89 | 15.34 | 15.39 | 15.30 | 33,000 |
Jan 25, 2024 | 15.84 | 15.84 | 15.53 | 15.79 | 15.69 | 40,400 |
Jan 24, 2024 | 16.06 | 16.06 | 15.54 | 15.57 | 15.48 | 42,300 |
Jan 23, 2024 | 16.41 | 16.49 | 15.81 | 15.86 | 15.76 | 42,400 |
Jan 22, 2024 | 15.31 | 16.28 | 15.31 | 16.25 | 16.15 | 71,000 |
Jan 19, 2024 | 15.25 | 15.44 | 15.05 | 15.26 | 15.17 | 41,200 |
Jan 18, 2024 | 15.27 | 15.30 | 14.98 | 15.22 | 15.13 | 33,600 |
Jan 17, 2024 | 15.30 | 15.46 | 15.18 | 15.31 | 15.22 | 41,000 |
Jan 16, 2024 | 15.60 | 15.87 | 15.44 | 15.50 | 15.41 | 34,200 |
Jan 12, 2024 | 15.64 | 15.64 | 15.35 | 15.60 | 15.51 | 33,200 |
Jan 11, 2024 | 15.63 | 15.63 | 15.31 | 15.48 | 15.39 | 21,800 |
Jan 10, 2024 | 15.61 | 15.90 | 15.30 | 15.57 | 15.48 | 45,500 |
Jan 09, 2024 | 15.99 | 15.99 | 15.67 | 15.70 | 15.61 | 23,400 |
Jan 08, 2024 | 15.81 | 16.03 | 15.52 | 15.99 | 15.89 | 40,600 |
Jan 05, 2024 | 15.85 | 16.23 | 15.78 | 15.86 | 15.76 | 43,800 |
Jan 04, 2024 | 16.31 | 16.32 | 15.79 | 15.92 | 15.82 | 43,900 |
Jan 03, 2024 | 16.34 | 16.60 | 16.13 | 16.16 | 16.06 | 38,000 |
Jan 02, 2024 | 15.75 | 16.41 | 15.50 | 16.34 | 16.24 | 51,600 |
Dec 29, 2023 | 16.00 | 16.25 | 15.52 | 16.00 | 15.90 | 31,700 |
Dec 28, 2023 | 16.46 | 16.59 | 16.12 | 16.18 | 16.08 | 34,800 |
Dec 27, 2023 | 16.77 | 16.78 | 16.58 | 16.64 | 16.54 | 28,000 |
Dec 26, 2023 | 16.32 | 16.71 | 16.32 | 16.67 | 16.57 | 26,100 |
Dec 22, 2023 | 16.57 | 16.68 | 16.26 | 16.32 | 16.22 | 44,700 |
Dec 21, 2023 | 16.66 | 16.66 | 16.30 | 16.45 | 16.35 | 41,300 |
Dec 20, 2023 | 16.72 | 17.11 | 16.43 | 16.50 | 16.40 | 65,700 |
Dec 19, 2023 | 16.82 | 16.82 | 16.33 | 16.72 | 16.62 | 79,300 |
Dec 18, 2023 | 16.35 | 16.77 | 16.16 | 16.75 | 16.65 | 69,200 |
Dec 15, 2023 | 16.68 | 16.68 | 15.87 | 16.31 | 16.21 | 130,000 |
Dec 14, 2023 | 16.33 | 16.85 | 16.32 | 16.60 | 16.50 | 85,600 |
Dec 13, 2023 | 16.12 | 16.49 | 15.63 | 16.10 | 16.00 | 163,400 |
Dec 12, 2023 | 16.46 | 16.50 | 15.91 | 16.00 | 15.90 | 44,000 |
Dec 11, 2023 | 16.67 | 16.67 | 16.07 | 16.37 | 16.27 | 55,600 |
Dec 08, 2023 | 16.87 | 16.87 | 16.37 | 16.64 | 16.54 | 61,900 |
Dec 07, 2023 | 16.56 | 16.83 | 16.36 | 16.80 | 16.70 | 63,600 |
Dec 06, 2023 | 16.65 | 16.85 | 16.50 | 16.57 | 16.47 | 40,600 |
Dec 05, 2023 | 16.60 | 16.92 | 16.35 | 16.52 | 16.42 | 45,400 |
Dec 04, 2023 | 16.07 | 17.07 | 16.07 | 16.66 | 16.56 | 73,100 |
Dec 01, 2023 | 15.94 | 16.35 | 15.77 | 16.29 | 16.19 | 56,300 |
Nov 30, 2023 | 16.91 | 16.91 | 15.20 | 15.69 | 15.60 | 107,200 |
Nov 29, 2023 | 17.01 | 17.15 | 16.25 | 17.03 | 16.93 | 37,700 |
Nov 28, 2023 | 16.86 | 16.96 | 16.51 | 16.88 | 16.78 | 105,400 |
Nov 27, 2023 | 17.20 | 17.38 | 16.66 | 17.00 | 16.90 | 68,300 |
Nov 24, 2023 | 16.12 | 17.17 | 16.12 | 16.97 | 16.87 | 66,900 |
Nov 24, 2023 | 1.1 Dividend | |||||
Nov 22, 2023 | 17.00 | 17.27 | 16.80 | 17.21 | 16.01 | 69,300 |
Nov 21, 2023 | 16.94 | 17.09 | 16.43 | 16.78 | 15.61 | 60,900 |
Nov 20, 2023 | 15.80 | 17.49 | 15.80 | 16.94 | 15.76 | 175,900 |
Nov 17, 2023 | 13.57 | 15.99 | 13.57 | 15.67 | 14.58 | 247,800 |
Nov 16, 2023 | 12.81 | 13.26 | 12.54 | 12.80 | 11.91 | 32,500 |
Nov 15, 2023 | 13.24 | 13.44 | 13.04 | 13.05 | 12.14 | 37,900 |
Nov 14, 2023 | 13.19 | 13.42 | 13.00 | 13.37 | 12.44 | 36,200 |
Nov 13, 2023 | 12.50 | 13.28 | 12.50 | 13.14 | 12.23 | 44,000 |
Nov 10, 2023 | 12.54 | 12.70 | 12.37 | 12.50 | 11.63 | 29,000 |
Nov 09, 2023 | 12.96 | 12.97 | 12.36 | 12.57 | 11.70 | 21,100 |
Nov 08, 2023 | 13.05 | 13.07 | 12.77 | 12.84 | 11.95 | 20,700 |
Nov 07, 2023 | 12.89 | 13.15 | 12.86 | 12.96 | 12.06 | 23,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |