Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.73 | 19.80 | 19.49 | 19.56 | 19.56 | 1,119,600 |
Mar 27, 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 19.70 | 427,700 |
Mar 26, 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 19.36 | 741,100 |
Mar 25, 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 19.69 | 401,200 |
Mar 22, 2024 | 19.77 | 19.79 | 19.56 | 19.57 | 19.57 | 533,500 |
Mar 21, 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 19.72 | 594,800 |
Mar 20, 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 19.82 | 379,400 |
Mar 19, 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 19.78 | 457,800 |
Mar 18, 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 19.36 | 480,100 |
Mar 15, 2024 | 19.47 | 19.69 | 19.37 | 19.64 | 19.64 | 1,106,500 |
Mar 14, 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 19.58 | 398,200 |
Mar 13, 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 19.93 | 799,600 |
Mar 12, 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 19.84 | 506,200 |
Mar 11, 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 19.71 | 325,400 |
Mar 08, 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 19.52 | 750,800 |
Mar 07, 2024 | 20.02 | 20.03 | 19.48 | 19.52 | 19.52 | 771,000 |
Mar 06, 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 19.91 | 718,300 |
Mar 05, 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 19.33 | 947,500 |
Mar 04, 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 19.56 | 610,800 |
Mar 01, 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 19.50 | 1,283,700 |
Feb 29, 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 18.43 | 759,700 |
Feb 28, 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 18.40 | 667,500 |
Feb 27, 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 18.43 | 868,900 |
Feb 26, 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 18.59 | 643,300 |
Feb 23, 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 18.59 | 564,800 |
Feb 22, 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 18.50 | 1,200,300 |
Feb 21, 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 18.60 | 1,010,200 |
Feb 20, 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 18.13 | 1,134,600 |
Feb 16, 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 17.95 | 1,130,200 |
Feb 15, 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 17.49 | 2,083,500 |
Feb 14, 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 17.35 | 1,247,800 |
Feb 13, 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 17.20 | 1,183,100 |
Feb 12, 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 17.34 | 804,000 |
Feb 09, 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 17.16 | 597,200 |
Feb 08, 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 17.35 | 675,900 |
Feb 08, 2024 | 0.15 Dividend | |||||
Feb 07, 2024 | 17.68 | 17.80 | 17.42 | 17.43 | 17.28 | 589,800 |
Feb 06, 2024 | 17.59 | 17.90 | 17.51 | 17.69 | 17.54 | 311,800 |
Feb 05, 2024 | 18.25 | 18.25 | 17.66 | 17.69 | 17.54 | 294,200 |
Feb 02, 2024 | 18.54 | 18.58 | 18.08 | 18.19 | 18.03 | 727,200 |
Feb 01, 2024 | 18.04 | 18.57 | 17.96 | 18.57 | 18.41 | 442,200 |
Jan 31, 2024 | 18.19 | 18.32 | 17.93 | 17.99 | 17.84 | 521,200 |
Jan 30, 2024 | 18.15 | 18.20 | 17.93 | 17.99 | 17.84 | 350,700 |
Jan 29, 2024 | 17.65 | 18.18 | 17.56 | 18.13 | 17.97 | 844,200 |
Jan 26, 2024 | 17.40 | 17.59 | 17.29 | 17.58 | 17.43 | 375,200 |
Jan 25, 2024 | 17.37 | 17.45 | 17.17 | 17.33 | 17.18 | 285,800 |
Jan 24, 2024 | 17.64 | 17.64 | 17.29 | 17.31 | 17.16 | 293,100 |
Jan 23, 2024 | 17.68 | 17.77 | 17.40 | 17.51 | 17.36 | 305,100 |
Jan 22, 2024 | 17.67 | 17.78 | 17.47 | 17.56 | 17.41 | 414,200 |
Jan 19, 2024 | 17.84 | 17.84 | 17.50 | 17.67 | 17.52 | 461,500 |
Jan 18, 2024 | 17.80 | 17.83 | 17.59 | 17.82 | 17.67 | 476,900 |
Jan 17, 2024 | 17.82 | 18.18 | 17.64 | 17.76 | 17.61 | 996,800 |
Jan 16, 2024 | 17.74 | 18.01 | 17.66 | 18.00 | 17.85 | 645,100 |
Jan 12, 2024 | 18.17 | 18.17 | 17.80 | 17.85 | 17.70 | 470,900 |
Jan 11, 2024 | 17.87 | 17.93 | 17.71 | 17.84 | 17.69 | 515,400 |
Jan 10, 2024 | 17.81 | 17.96 | 17.75 | 17.94 | 17.79 | 266,600 |
Jan 09, 2024 | 17.87 | 18.01 | 17.84 | 17.91 | 17.76 | 465,800 |
Jan 08, 2024 | 17.71 | 18.01 | 17.67 | 17.91 | 17.76 | 454,700 |
Jan 05, 2024 | 17.52 | 17.76 | 17.47 | 17.71 | 17.56 | 420,900 |
Jan 04, 2024 | 17.35 | 17.63 | 17.35 | 17.52 | 17.37 | 1,030,100 |
Jan 03, 2024 | 17.26 | 17.40 | 17.11 | 17.36 | 17.21 | 579,500 |
Jan 02, 2024 | 16.76 | 17.34 | 16.76 | 17.26 | 17.11 | 458,000 |
Dec 29, 2023 | 16.95 | 17.05 | 16.87 | 16.95 | 16.80 | 437,500 |
Dec 28, 2023 | 17.06 | 17.22 | 16.94 | 16.98 | 16.83 | 409,000 |
Dec 27, 2023 | 16.58 | 17.08 | 16.58 | 17.05 | 16.90 | 377,800 |
Dec 26, 2023 | 16.70 | 16.77 | 16.56 | 16.64 | 16.50 | 739,300 |
Dec 22, 2023 | 16.76 | 16.99 | 16.66 | 16.66 | 16.52 | 868,700 |
Dec 21, 2023 | 16.51 | 16.69 | 16.41 | 16.67 | 16.53 | 239,300 |
Dec 20, 2023 | 16.25 | 16.61 | 16.25 | 16.45 | 16.31 | 652,600 |
Dec 19, 2023 | 16.20 | 16.49 | 16.11 | 16.49 | 16.35 | 925,500 |
Dec 18, 2023 | 16.44 | 16.44 | 16.20 | 16.20 | 16.06 | 439,200 |
Dec 15, 2023 | 16.69 | 16.69 | 16.20 | 16.30 | 16.16 | 779,700 |
Dec 14, 2023 | 16.70 | 17.03 | 16.63 | 16.72 | 16.58 | 587,500 |
Dec 13, 2023 | 16.20 | 16.68 | 16.13 | 16.54 | 16.40 | 752,800 |
Dec 12, 2023 | 16.30 | 16.41 | 16.10 | 16.21 | 16.07 | 600,500 |
Dec 11, 2023 | 16.46 | 16.49 | 16.27 | 16.32 | 16.18 | 466,100 |
Dec 08, 2023 | 16.53 | 16.77 | 16.50 | 16.51 | 16.37 | 296,400 |
Dec 07, 2023 | 16.54 | 16.66 | 16.34 | 16.50 | 16.36 | 585,000 |
Dec 06, 2023 | 16.50 | 16.55 | 16.42 | 16.44 | 16.30 | 360,100 |
Dec 05, 2023 | 16.38 | 16.49 | 16.28 | 16.42 | 16.28 | 388,200 |
Dec 04, 2023 | 16.21 | 16.54 | 16.15 | 16.50 | 16.36 | 515,900 |
Dec 01, 2023 | 16.12 | 16.35 | 16.10 | 16.25 | 16.11 | 565,000 |
Nov 30, 2023 | 15.81 | 16.19 | 15.76 | 16.15 | 16.01 | 466,800 |
Nov 29, 2023 | 16.18 | 16.24 | 15.81 | 15.85 | 15.71 | 754,600 |
Nov 28, 2023 | 16.07 | 16.26 | 15.90 | 16.18 | 16.04 | 1,347,400 |
Nov 27, 2023 | 16.22 | 16.22 | 16.01 | 16.11 | 15.97 | 716,400 |
Nov 24, 2023 | 16.25 | 16.36 | 16.00 | 16.25 | 16.11 | 388,900 |
Nov 22, 2023 | 16.20 | 16.36 | 16.08 | 16.25 | 16.11 | 499,100 |
Nov 21, 2023 | 16.26 | 16.26 | 16.07 | 16.10 | 15.96 | 525,200 |
Nov 20, 2023 | 16.20 | 16.39 | 16.12 | 16.24 | 16.10 | 1,037,200 |
Nov 17, 2023 | 16.56 | 16.60 | 16.08 | 16.18 | 16.04 | 659,400 |
Nov 16, 2023 | 16.50 | 16.52 | 16.33 | 16.38 | 16.24 | 417,000 |
Nov 15, 2023 | 16.50 | 16.70 | 16.43 | 16.46 | 16.32 | 641,100 |
Nov 14, 2023 | 16.15 | 16.54 | 16.00 | 16.44 | 16.30 | 1,019,100 |
Nov 13, 2023 | 15.98 | 16.22 | 15.84 | 15.93 | 15.79 | 1,489,400 |
Nov 10, 2023 | 16.04 | 16.10 | 15.70 | 16.02 | 15.88 | 1,464,600 |
Nov 09, 2023 | 14.54 | 16.28 | 14.54 | 16.25 | 16.11 | 2,411,000 |
Nov 08, 2023 | 14.42 | 14.47 | 14.20 | 14.24 | 14.12 | 977,500 |
Nov 07, 2023 | 14.22 | 14.41 | 14.19 | 14.30 | 14.18 | 364,900 |
Nov 06, 2023 | 14.52 | 14.58 | 14.28 | 14.34 | 14.22 | 408,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |