Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.56 | 16.56 | 16.44 | 16.50 | 16.50 | 2,323 |
Mar 27, 2024 | 16.48 | 16.56 | 16.46 | 16.56 | 16.56 | 937 |
Mar 26, 2024 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 1,935 |
Mar 25, 2024 | 16.42 | 16.48 | 16.40 | 16.46 | 16.46 | 1,859 |
Mar 22, 2024 | 16.26 | 16.44 | 16.26 | 16.44 | 16.44 | 4,138 |
Mar 21, 2024 | 16.20 | 16.26 | 16.18 | 16.24 | 16.24 | 1,039 |
Mar 20, 2024 | 16.10 | 16.24 | 16.10 | 16.20 | 16.20 | 2,461 |
Mar 19, 2024 | 16.06 | 16.16 | 16.06 | 16.10 | 16.10 | 2,409 |
Mar 18, 2024 | 16.06 | 16.08 | 16.04 | 16.06 | 16.06 | 1,138 |
Mar 15, 2024 | 16.02 | 16.06 | 16.00 | 16.06 | 16.06 | 1,810 |
Mar 14, 2024 | 16.00 | 16.06 | 16.00 | 16.02 | 16.02 | 1,575 |
Mar 13, 2024 | 16.06 | 16.06 | 16.02 | 16.04 | 16.04 | 908 |
Mar 12, 2024 | 16.02 | 16.06 | 16.00 | 16.04 | 16.04 | 1,786 |
Mar 11, 2024 | 16.04 | 16.04 | 16.00 | 16.02 | 16.02 | 1,594 |
Mar 08, 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 1,638 |
Mar 07, 2024 | 16.00 | 16.06 | 16.00 | 16.04 | 16.04 | 620 |
Mar 06, 2024 | 16.00 | 16.04 | 15.96 | 16.04 | 16.04 | 1,538 |
Mar 05, 2024 | 15.94 | 16.00 | 15.94 | 16.00 | 16.00 | 1,810 |
Mar 04, 2024 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | 1,525 |
Mar 01, 2024 | 15.94 | 16.02 | 15.90 | 16.00 | 16.00 | 2,534 |
Feb 29, 2024 | 16.00 | 16.04 | 15.98 | 16.02 | 16.02 | 3,483 |
Feb 28, 2024 | 16.06 | 16.06 | 15.98 | 15.98 | 15.98 | 4,830 |
Feb 27, 2024 | 16.02 | 16.08 | 16.00 | 16.06 | 16.06 | 1,566 |
Feb 26, 2024 | 16.10 | 16.10 | 16.00 | 16.02 | 16.02 | 2,812 |
Feb 23, 2024 | 16.08 | 16.08 | 16.02 | 16.06 | 16.06 | 772 |
Feb 22, 2024 | 16.04 | 16.08 | 16.00 | 16.06 | 16.06 | 2,843 |
Feb 21, 2024 | 16.00 | 16.06 | 16.00 | 16.04 | 16.04 | 1,705 |
Feb 20, 2024 | 16.06 | 16.06 | 15.96 | 16.00 | 16.00 | 3,157 |
Feb 19, 2024 | 16.00 | 16.08 | 16.00 | 16.06 | 16.06 | 1,427 |
Feb 16, 2024 | 15.96 | 16.02 | 15.96 | 16.02 | 16.02 | 3,056 |
Feb 15, 2024 | 15.92 | 15.96 | 15.92 | 15.94 | 15.94 | 1,611 |
Feb 14, 2024 | 15.90 | 15.96 | 15.90 | 15.90 | 15.90 | 3,068 |
Feb 13, 2024 | 15.96 | 15.96 | 15.84 | 15.90 | 15.90 | 1,572 |
Feb 12, 2024 | 15.90 | 15.96 | 15.86 | 15.92 | 15.92 | 2,667 |
Feb 09, 2024 | 16.04 | 16.06 | 15.88 | 15.90 | 15.90 | 9,370 |
Feb 08, 2024 | 16.08 | 16.18 | 16.00 | 16.02 | 16.02 | 11,887 |
Feb 07, 2024 | 16.26 | 16.44 | 16.20 | 16.44 | 16.44 | 7,093 |
Feb 06, 2024 | 16.12 | 16.34 | 16.12 | 16.24 | 16.24 | 4,694 |
Feb 05, 2024 | 15.98 | 16.10 | 15.98 | 16.10 | 16.10 | 5,491 |
Feb 02, 2024 | 15.82 | 16.08 | 15.82 | 15.96 | 15.96 | 3,973 |
Feb 01, 2024 | 15.86 | 15.88 | 15.80 | 15.82 | 15.82 | 3,306 |
Jan 31, 2024 | 15.50 | 15.86 | 15.50 | 15.78 | 15.78 | 3,428 |
Jan 30, 2024 | 15.60 | 15.72 | 15.50 | 15.56 | 15.56 | 2,799 |
Jan 29, 2024 | 15.64 | 15.70 | 15.58 | 15.64 | 15.64 | 1,661 |
Jan 26, 2024 | 15.60 | 15.68 | 15.54 | 15.64 | 15.64 | 908 |
Jan 25, 2024 | 15.78 | 15.80 | 15.54 | 15.60 | 15.60 | 2,928 |
Jan 24, 2024 | 15.84 | 15.88 | 15.78 | 15.80 | 15.80 | 1,182 |
Jan 23, 2024 | 15.66 | 15.86 | 15.66 | 15.84 | 15.84 | 3,510 |
Jan 22, 2024 | 15.80 | 15.80 | 15.74 | 15.78 | 15.78 | 954 |
Jan 19, 2024 | 15.82 | 15.84 | 15.76 | 15.80 | 15.80 | 1,494 |
Jan 18, 2024 | 15.78 | 15.86 | 15.78 | 15.84 | 15.84 | 510 |
Jan 17, 2024 | 15.78 | 15.80 | 15.72 | 15.74 | 15.74 | 1,151 |
Jan 16, 2024 | 15.78 | 15.80 | 15.70 | 15.78 | 15.78 | 811 |
Jan 15, 2024 | 15.60 | 15.94 | 15.60 | 15.78 | 15.78 | 1,771 |
Jan 12, 2024 | 15.58 | 15.74 | 15.48 | 15.60 | 15.60 | 1,565 |
Jan 11, 2024 | 15.48 | 15.60 | 15.42 | 15.58 | 15.58 | 2,087 |
Jan 10, 2024 | 15.40 | 15.48 | 15.40 | 15.48 | 15.48 | 2,658 |
Jan 09, 2024 | 15.40 | 15.44 | 15.30 | 15.44 | 15.44 | 3,940 |
Jan 08, 2024 | 15.30 | 15.40 | 15.24 | 15.40 | 15.40 | 5,057 |
Jan 05, 2024 | 15.30 | 15.30 | 15.26 | 15.30 | 15.30 | 2,330 |
Jan 04, 2024 | 15.24 | 15.28 | 15.24 | 15.28 | 15.28 | 1,025 |
Jan 03, 2024 | 15.20 | 15.30 | 15.10 | 15.24 | 15.24 | 4,605 |
Jan 02, 2024 | 15.30 | 15.30 | 15.12 | 15.20 | 15.20 | 4,743 |
Dec 29, 2023 | 15.22 | 15.30 | 15.20 | 15.30 | 15.30 | 2,782 |
Dec 28, 2023 | 15.20 | 15.26 | 15.20 | 15.26 | 15.26 | 2,616 |
Dec 27, 2023 | 15.22 | 15.24 | 15.20 | 15.24 | 15.24 | 3,861 |
Dec 22, 2023 | 15.24 | 15.26 | 15.22 | 15.22 | 15.22 | 1,274 |
Dec 21, 2023 | 15.22 | 15.26 | 15.20 | 15.22 | 15.22 | 3,973 |
Dec 20, 2023 | 15.24 | 15.26 | 15.20 | 15.22 | 15.22 | 1,974 |
Dec 19, 2023 | 15.30 | 15.30 | 15.24 | 15.26 | 15.26 | 846 |
Dec 18, 2023 | 15.30 | 15.30 | 15.26 | 15.30 | 15.30 | 1,036 |
Dec 15, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | 3,044 |
Dec 14, 2023 | 15.26 | 15.30 | 15.22 | 15.30 | 15.30 | 2,468 |
Dec 13, 2023 | 15.26 | 15.30 | 15.24 | 15.26 | 15.26 | 2,185 |
Dec 12, 2023 | 15.22 | 15.26 | 15.20 | 15.26 | 15.26 | 3,054 |
Dec 11, 2023 | 15.20 | 15.30 | 15.20 | 15.22 | 15.22 | 1,345 |
Dec 08, 2023 | 15.08 | 15.34 | 15.02 | 15.20 | 15.20 | 11,020 |
Dec 07, 2023 | 15.12 | 15.14 | 15.00 | 15.00 | 15.00 | 1,939 |
Dec 06, 2023 | 15.14 | 15.16 | 15.00 | 15.12 | 15.12 | 2,205 |
Dec 05, 2023 | 15.14 | 15.16 | 15.04 | 15.14 | 15.14 | 701 |
Dec 04, 2023 | 15.20 | 15.20 | 15.10 | 15.16 | 15.16 | 1,361 |
Dec 01, 2023 | 15.16 | 15.16 | 15.10 | 15.12 | 15.12 | 1,828 |
Nov 30, 2023 | 15.18 | 15.20 | 15.16 | 15.20 | 15.20 | 1,078 |
Nov 29, 2023 | 15.14 | 15.18 | 15.10 | 15.18 | 15.18 | 1,175 |
Nov 28, 2023 | 15.14 | 15.20 | 15.12 | 15.12 | 15.12 | 969 |
Nov 27, 2023 | 15.22 | 15.24 | 15.16 | 15.20 | 15.20 | 717 |
Nov 24, 2023 | 15.18 | 15.20 | 15.10 | 15.14 | 15.14 | 1,468 |
Nov 23, 2023 | 15.18 | 15.24 | 15.14 | 15.22 | 15.22 | 2,153 |
Nov 22, 2023 | 15.24 | 15.24 | 15.08 | 15.18 | 15.18 | 1,147 |
Nov 21, 2023 | 15.20 | 15.26 | 15.20 | 15.24 | 15.24 | 1,956 |
Nov 20, 2023 | 15.24 | 15.26 | 15.22 | 15.26 | 15.26 | 3,741 |
Nov 17, 2023 | 15.22 | 15.26 | 15.22 | 15.24 | 15.24 | 498 |
Nov 16, 2023 | 15.20 | 15.26 | 15.16 | 15.26 | 15.26 | 4,420 |
Nov 15, 2023 | 15.24 | 15.26 | 15.16 | 15.20 | 15.20 | 3,511 |
Nov 14, 2023 | 15.22 | 15.26 | 15.18 | 15.26 | 15.26 | 4,228 |
Nov 13, 2023 | 15.22 | 15.24 | 15.18 | 15.22 | 15.22 | 2,122 |
Nov 10, 2023 | 15.24 | 15.24 | 15.16 | 15.22 | 15.22 | 1,916 |
Nov 09, 2023 | 15.14 | 15.28 | 15.14 | 15.24 | 15.24 | 3,111 |
Nov 08, 2023 | 15.12 | 15.12 | 15.06 | 15.12 | 15.12 | 6,279 |
Nov 07, 2023 | 15.04 | 15.12 | 15.00 | 15.12 | 15.12 | 3,370 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |