Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.31 | 18.58 | 18.31 | 18.44 | 18.44 | 532,804 |
Mar 27, 2024 | 18.23 | 18.55 | 18.23 | 18.31 | 18.31 | 718,900 |
Mar 26, 2024 | 18.21 | 18.30 | 18.11 | 18.11 | 18.11 | 529,200 |
Mar 25, 2024 | 18.57 | 18.68 | 18.13 | 18.13 | 18.13 | 541,300 |
Mar 22, 2024 | 18.39 | 18.81 | 18.32 | 18.57 | 18.57 | 403,300 |
Mar 21, 2024 | 18.39 | 18.79 | 18.28 | 18.34 | 18.34 | 574,600 |
Mar 20, 2024 | 18.50 | 18.73 | 18.15 | 18.41 | 18.41 | 594,200 |
Mar 19, 2024 | 17.90 | 18.48 | 17.83 | 18.47 | 18.47 | 805,200 |
Mar 18, 2024 | 17.99 | 18.30 | 17.90 | 17.92 | 17.92 | 621,300 |
Mar 15, 2024 | 17.83 | 18.35 | 17.83 | 18.22 | 18.22 | 1,354,600 |
Mar 14, 2024 | 18.17 | 18.49 | 17.88 | 17.96 | 17.96 | 1,496,700 |
Mar 13, 2024 | 18.35 | 18.50 | 17.55 | 17.71 | 17.71 | 815,400 |
Mar 12, 2024 | 17.78 | 18.35 | 17.57 | 18.29 | 18.29 | 1,260,300 |
Mar 11, 2024 | 17.83 | 18.15 | 17.83 | 17.88 | 17.88 | 637,400 |
Mar 08, 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 17.84 | 466,700 |
Mar 07, 2024 | 17.76 | 17.82 | 17.41 | 17.57 | 17.57 | 733,000 |
Mar 06, 2024 | 17.65 | 17.81 | 17.31 | 17.66 | 17.66 | 740,900 |
Mar 05, 2024 | 17.89 | 17.98 | 17.39 | 17.61 | 17.61 | 949,400 |
Mar 04, 2024 | 17.46 | 17.99 | 17.38 | 17.98 | 17.98 | 941,500 |
Mar 01, 2024 | 18.01 | 18.01 | 17.31 | 17.52 | 17.52 | 1,169,500 |
Feb 29, 2024 | 17.98 | 18.66 | 17.28 | 17.69 | 17.69 | 3,094,900 |
Feb 28, 2024 | 18.43 | 18.68 | 18.28 | 18.34 | 18.34 | 880,500 |
Feb 27, 2024 | 18.86 | 19.00 | 18.48 | 18.48 | 18.48 | 713,800 |
Feb 26, 2024 | 19.12 | 19.20 | 18.74 | 18.79 | 18.79 | 420,500 |
Feb 23, 2024 | 19.03 | 19.21 | 18.80 | 19.15 | 19.15 | 469,700 |
Feb 22, 2024 | 18.68 | 19.09 | 18.54 | 19.07 | 19.07 | 656,000 |
Feb 21, 2024 | 18.68 | 18.86 | 18.61 | 18.68 | 18.68 | 425,000 |
Feb 20, 2024 | 19.00 | 19.12 | 18.65 | 18.68 | 18.68 | 565,200 |
Feb 16, 2024 | 19.00 | 19.21 | 18.89 | 19.04 | 19.04 | 1,162,600 |
Feb 15, 2024 | 18.67 | 19.19 | 18.67 | 19.18 | 19.18 | 619,700 |
Feb 14, 2024 | 18.53 | 18.65 | 18.09 | 18.62 | 18.62 | 571,900 |
Feb 13, 2024 | 18.57 | 18.64 | 18.28 | 18.42 | 18.42 | 707,400 |
Feb 12, 2024 | 18.41 | 19.08 | 18.41 | 18.98 | 18.98 | 677,300 |
Feb 09, 2024 | 18.21 | 18.46 | 18.00 | 18.43 | 18.43 | 841,300 |
Feb 08, 2024 | 17.74 | 18.32 | 17.72 | 18.18 | 18.18 | 657,800 |
Feb 07, 2024 | 18.17 | 18.17 | 17.65 | 17.72 | 17.72 | 829,700 |
Feb 06, 2024 | 18.49 | 18.62 | 17.98 | 18.17 | 18.17 | 777,800 |
Feb 05, 2024 | 18.53 | 18.61 | 18.30 | 18.55 | 18.55 | 664,800 |
Feb 02, 2024 | 18.05 | 18.70 | 17.94 | 18.59 | 18.59 | 697,500 |
Feb 01, 2024 | 17.84 | 18.20 | 17.62 | 18.19 | 18.19 | 818,600 |
Jan 31, 2024 | 17.46 | 17.90 | 17.31 | 17.70 | 17.70 | 1,512,000 |
Jan 30, 2024 | 17.40 | 17.73 | 17.38 | 17.63 | 17.63 | 570,700 |
Jan 29, 2024 | 17.24 | 17.61 | 17.14 | 17.39 | 17.39 | 636,300 |
Jan 26, 2024 | 17.13 | 17.42 | 17.06 | 17.41 | 17.41 | 698,100 |
Jan 25, 2024 | 16.64 | 17.07 | 16.63 | 17.01 | 17.01 | 751,300 |
Jan 24, 2024 | 16.69 | 16.72 | 16.45 | 16.49 | 16.49 | 500,900 |
Jan 23, 2024 | 16.61 | 16.79 | 16.39 | 16.58 | 16.58 | 590,700 |
Jan 22, 2024 | 16.24 | 16.52 | 16.22 | 16.46 | 16.46 | 630,900 |
Jan 19, 2024 | 16.45 | 16.45 | 15.93 | 16.14 | 16.14 | 976,000 |
Jan 18, 2024 | 16.45 | 16.45 | 16.18 | 16.39 | 16.39 | 587,200 |
Jan 17, 2024 | 16.29 | 16.62 | 16.29 | 16.43 | 16.43 | 656,400 |
Jan 16, 2024 | 16.25 | 16.48 | 16.10 | 16.47 | 16.47 | 836,500 |
Jan 12, 2024 | 16.54 | 16.63 | 16.10 | 16.25 | 16.25 | 1,038,300 |
Jan 11, 2024 | 16.64 | 16.69 | 16.22 | 16.38 | 16.38 | 965,600 |
Jan 10, 2024 | 17.14 | 17.35 | 16.52 | 16.61 | 16.61 | 1,124,100 |
Jan 09, 2024 | 17.25 | 17.58 | 17.02 | 17.25 | 17.25 | 887,100 |
Jan 08, 2024 | 17.16 | 17.58 | 16.95 | 17.39 | 17.39 | 1,098,000 |
Jan 05, 2024 | 17.25 | 17.76 | 17.16 | 17.17 | 17.17 | 1,453,300 |
Jan 04, 2024 | 17.07 | 17.40 | 16.97 | 17.28 | 17.28 | 1,293,900 |
Jan 03, 2024 | 16.74 | 17.49 | 16.51 | 17.05 | 17.05 | 1,508,300 |
Jan 02, 2024 | 16.03 | 16.64 | 15.96 | 16.37 | 16.37 | 783,500 |
Dec 29, 2023 | 16.19 | 16.30 | 16.07 | 16.24 | 16.24 | 617,000 |
Dec 28, 2023 | 16.00 | 16.42 | 16.00 | 16.24 | 16.24 | 521,700 |
Dec 27, 2023 | 15.82 | 16.18 | 15.72 | 16.04 | 16.04 | 813,400 |
Dec 26, 2023 | 15.48 | 15.95 | 15.33 | 15.85 | 15.85 | 648,500 |
Dec 22, 2023 | 15.31 | 15.56 | 15.31 | 15.37 | 15.37 | 579,200 |
Dec 21, 2023 | 15.29 | 15.49 | 15.04 | 15.30 | 15.30 | 674,900 |
Dec 20, 2023 | 15.77 | 15.84 | 15.14 | 15.21 | 15.21 | 900,700 |
Dec 19, 2023 | 15.41 | 15.67 | 15.30 | 15.58 | 15.58 | 698,800 |
Dec 18, 2023 | 15.15 | 15.63 | 14.69 | 15.36 | 15.36 | 1,427,800 |
Dec 15, 2023 | 14.39 | 14.90 | 14.18 | 14.61 | 14.61 | 1,275,600 |
Dec 15, 2023 | 0.057 Dividend | |||||
Dec 14, 2023 | 14.77 | 14.98 | 14.42 | 14.45 | 14.39 | 877,000 |
Dec 13, 2023 | 13.85 | 14.72 | 13.85 | 14.65 | 14.59 | 999,600 |
Dec 12, 2023 | 13.97 | 13.99 | 13.76 | 13.90 | 13.85 | 692,700 |
Dec 11, 2023 | 13.53 | 13.93 | 13.45 | 13.89 | 13.84 | 1,175,700 |
Dec 08, 2023 | 13.63 | 13.72 | 13.42 | 13.53 | 13.48 | 429,900 |
Dec 07, 2023 | 13.43 | 13.76 | 13.29 | 13.65 | 13.60 | 743,500 |
Dec 06, 2023 | 13.51 | 13.64 | 13.34 | 13.40 | 13.35 | 501,300 |
Dec 05, 2023 | 13.87 | 13.88 | 13.20 | 13.42 | 13.37 | 828,000 |
Dec 04, 2023 | 13.50 | 14.08 | 13.50 | 13.90 | 13.85 | 705,900 |
Dec 01, 2023 | 13.15 | 13.55 | 13.08 | 13.55 | 13.50 | 587,100 |
Nov 30, 2023 | 13.22 | 13.31 | 13.05 | 13.21 | 13.16 | 974,900 |
Nov 29, 2023 | 13.35 | 13.59 | 13.20 | 13.22 | 13.17 | 655,600 |
Nov 28, 2023 | 13.17 | 13.44 | 13.13 | 13.26 | 13.21 | 906,400 |
Nov 27, 2023 | 13.35 | 13.39 | 12.99 | 13.22 | 13.17 | 778,500 |
Nov 24, 2023 | 13.33 | 13.49 | 13.26 | 13.39 | 13.34 | 226,000 |
Nov 22, 2023 | 13.16 | 13.52 | 13.10 | 13.35 | 13.30 | 816,900 |
Nov 21, 2023 | 12.95 | 13.11 | 12.81 | 13.10 | 13.05 | 622,800 |
Nov 20, 2023 | 13.09 | 13.23 | 12.84 | 12.92 | 12.87 | 678,000 |
Nov 17, 2023 | 13.57 | 13.60 | 13.07 | 13.18 | 13.13 | 874,800 |
Nov 16, 2023 | 13.55 | 13.58 | 13.30 | 13.54 | 13.49 | 933,900 |
Nov 15, 2023 | 13.00 | 13.36 | 12.93 | 13.25 | 13.20 | 1,276,400 |
Nov 14, 2023 | 12.70 | 13.17 | 12.70 | 12.93 | 12.88 | 1,031,800 |
Nov 13, 2023 | 12.16 | 12.72 | 12.13 | 12.33 | 12.28 | 722,400 |
Nov 10, 2023 | 12.32 | 12.35 | 11.98 | 12.26 | 12.21 | 957,000 |
Nov 09, 2023 | 13.25 | 13.25 | 11.67 | 12.13 | 12.08 | 1,470,100 |
Nov 08, 2023 | 12.39 | 12.43 | 12.04 | 12.13 | 12.08 | 751,000 |
Nov 07, 2023 | 12.18 | 12.35 | 12.03 | 12.32 | 12.27 | 640,800 |
Nov 06, 2023 | 12.39 | 12.47 | 12.20 | 12.23 | 12.18 | 519,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |