Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.02 | 18.28 | 17.97 | 18.25 | 18.25 | 499,141 |
Mar 27, 2024 | 17.37 | 17.88 | 17.37 | 17.88 | 17.88 | 329,300 |
Mar 26, 2024 | 17.59 | 17.59 | 17.29 | 17.30 | 17.30 | 150,400 |
Mar 25, 2024 | 17.36 | 17.58 | 17.30 | 17.30 | 17.30 | 312,200 |
Mar 22, 2024 | 17.36 | 17.46 | 17.25 | 17.26 | 17.26 | 224,600 |
Mar 21, 2024 | 17.69 | 17.83 | 17.41 | 17.41 | 17.41 | 526,500 |
Mar 20, 2024 | 16.78 | 17.49 | 16.78 | 17.35 | 17.35 | 530,000 |
Mar 19, 2024 | 17.07 | 17.12 | 16.85 | 16.87 | 16.87 | 471,700 |
Mar 18, 2024 | 17.17 | 17.27 | 17.10 | 17.19 | 17.19 | 165,000 |
Mar 15, 2024 | 17.22 | 17.34 | 17.15 | 17.26 | 17.26 | 198,500 |
Mar 14, 2024 | 17.27 | 17.30 | 17.15 | 17.26 | 17.26 | 216,800 |
Mar 13, 2024 | 17.13 | 17.50 | 17.13 | 17.41 | 17.41 | 318,200 |
Mar 12, 2024 | 17.17 | 17.17 | 16.94 | 17.08 | 17.08 | 275,600 |
Mar 11, 2024 | 17.01 | 17.48 | 17.01 | 17.39 | 17.39 | 372,200 |
Mar 08, 2024 | 17.20 | 17.23 | 16.98 | 17.09 | 17.09 | 379,200 |
Mar 07, 2024 | 16.99 | 17.13 | 16.96 | 17.00 | 17.00 | 274,200 |
Mar 06, 2024 | 16.79 | 17.06 | 16.79 | 16.87 | 16.87 | 474,100 |
Mar 05, 2024 | 16.79 | 16.94 | 16.70 | 16.75 | 16.75 | 433,600 |
Mar 04, 2024 | 16.05 | 16.60 | 16.05 | 16.57 | 16.57 | 574,300 |
Mar 01, 2024 | 15.52 | 15.92 | 15.36 | 15.86 | 15.86 | 376,400 |
Feb 29, 2024 | 15.27 | 15.52 | 15.27 | 15.42 | 15.42 | 447,900 |
Feb 28, 2024 | 15.03 | 15.08 | 14.93 | 15.01 | 15.01 | 434,700 |
Feb 27, 2024 | 15.18 | 15.22 | 15.04 | 15.05 | 15.05 | 414,300 |
Feb 26, 2024 | 15.28 | 15.28 | 15.06 | 15.15 | 15.15 | 279,100 |
Feb 23, 2024 | 15.11 | 15.46 | 15.03 | 15.44 | 15.44 | 356,800 |
Feb 22, 2024 | 15.53 | 15.53 | 15.11 | 15.14 | 15.14 | 452,200 |
Feb 21, 2024 | 15.77 | 15.77 | 15.44 | 15.66 | 15.66 | 229,400 |
Feb 20, 2024 | 15.87 | 15.96 | 15.74 | 15.81 | 15.81 | 225,900 |
Feb 16, 2024 | 15.60 | 15.85 | 15.59 | 15.74 | 15.74 | 480,500 |
Feb 15, 2024 | 15.42 | 15.78 | 15.40 | 15.64 | 15.64 | 962,300 |
Feb 14, 2024 | 15.31 | 15.31 | 15.07 | 15.26 | 15.26 | 544,900 |
Feb 13, 2024 | 15.70 | 15.70 | 15.17 | 15.27 | 15.27 | 887,800 |
Feb 12, 2024 | 15.73 | 15.97 | 15.73 | 15.94 | 15.94 | 183,700 |
Feb 09, 2024 | 15.90 | 15.90 | 15.67 | 15.76 | 15.76 | 551,500 |
Feb 08, 2024 | 16.01 | 16.06 | 15.92 | 15.96 | 15.96 | 308,400 |
Feb 07, 2024 | 16.19 | 16.22 | 16.05 | 16.09 | 16.09 | 442,800 |
Feb 06, 2024 | 16.23 | 16.23 | 16.11 | 16.20 | 16.20 | 151,600 |
Feb 05, 2024 | 16.11 | 16.21 | 16.05 | 16.15 | 16.15 | 1,113,200 |
Feb 02, 2024 | 16.53 | 16.53 | 16.20 | 16.39 | 16.39 | 628,200 |
Feb 01, 2024 | 16.50 | 16.93 | 16.50 | 16.86 | 16.86 | 593,000 |
Jan 31, 2024 | 16.43 | 16.69 | 16.33 | 16.37 | 16.37 | 866,700 |
Jan 30, 2024 | 16.53 | 16.62 | 16.33 | 16.39 | 16.39 | 317,800 |
Jan 29, 2024 | 16.43 | 16.50 | 16.27 | 16.50 | 16.50 | 454,100 |
Jan 26, 2024 | 16.39 | 16.52 | 16.32 | 16.32 | 16.32 | 601,200 |
Jan 25, 2024 | 16.48 | 16.49 | 16.32 | 16.42 | 16.42 | 302,000 |
Jan 24, 2024 | 16.79 | 16.90 | 16.26 | 16.27 | 16.27 | 315,600 |
Jan 23, 2024 | 16.39 | 16.61 | 16.33 | 16.59 | 16.59 | 267,900 |
Jan 22, 2024 | 16.04 | 16.23 | 15.95 | 16.21 | 16.21 | 265,900 |
Jan 19, 2024 | 16.34 | 16.34 | 16.03 | 16.15 | 16.15 | 374,000 |
Jan 18, 2024 | 16.29 | 16.29 | 16.13 | 16.20 | 16.20 | 186,300 |
Jan 17, 2024 | 16.52 | 16.52 | 16.17 | 16.20 | 16.20 | 739,400 |
Jan 16, 2024 | 16.97 | 16.98 | 16.63 | 16.63 | 16.63 | 468,100 |
Jan 15, 2024 | 17.29 | 17.29 | 17.16 | 17.20 | 17.20 | 78,400 |
Jan 12, 2024 | 17.08 | 17.42 | 17.08 | 17.19 | 17.19 | 342,400 |
Jan 11, 2024 | 16.86 | 16.99 | 16.67 | 16.77 | 16.77 | 283,600 |
Jan 10, 2024 | 16.91 | 16.99 | 16.79 | 16.89 | 16.89 | 230,100 |
Jan 09, 2024 | 17.24 | 17.24 | 16.93 | 16.96 | 16.96 | 326,600 |
Jan 08, 2024 | 17.01 | 17.34 | 17.01 | 17.22 | 17.22 | 270,700 |
Jan 05, 2024 | 17.26 | 17.47 | 17.13 | 17.25 | 17.25 | 358,100 |
Jan 04, 2024 | 17.24 | 17.37 | 17.08 | 17.26 | 17.26 | 284,800 |
Jan 03, 2024 | 17.33 | 17.39 | 17.15 | 17.29 | 17.29 | 405,200 |
Jan 02, 2024 | 17.82 | 18.01 | 17.63 | 17.66 | 17.66 | 450,400 |
Dec 29, 2023 | 17.79 | 17.86 | 17.62 | 17.79 | 17.79 | 176,600 |
Dec 28, 2023 | 18.27 | 18.27 | 17.87 | 17.87 | 17.87 | 346,400 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 18.30 | 18.50 | 18.24 | 18.40 | 18.30 | 298,400 |
Dec 22, 2023 | 18.38 | 18.62 | 18.24 | 18.26 | 18.16 | 704,900 |
Dec 21, 2023 | 18.20 | 18.31 | 18.06 | 18.10 | 18.00 | 249,000 |
Dec 20, 2023 | 18.39 | 18.39 | 18.00 | 18.00 | 17.90 | 498,400 |
Dec 19, 2023 | 18.00 | 18.50 | 17.99 | 18.34 | 18.24 | 413,400 |
Dec 18, 2023 | 18.00 | 18.00 | 17.80 | 17.99 | 17.89 | 260,400 |
Dec 15, 2023 | 17.90 | 18.03 | 17.82 | 17.91 | 17.81 | 380,100 |
Dec 14, 2023 | 18.10 | 18.42 | 17.95 | 18.07 | 17.97 | 501,000 |
Dec 13, 2023 | 16.81 | 17.76 | 16.72 | 17.76 | 17.66 | 513,800 |
Dec 12, 2023 | 17.29 | 17.29 | 16.82 | 16.89 | 16.80 | 660,300 |
Dec 11, 2023 | 17.26 | 17.31 | 17.04 | 17.30 | 17.21 | 204,700 |
Dec 08, 2023 | 17.46 | 17.59 | 17.28 | 17.43 | 17.34 | 360,300 |
Dec 07, 2023 | 17.84 | 17.86 | 17.60 | 17.72 | 17.62 | 451,600 |
Dec 06, 2023 | 17.91 | 18.04 | 17.74 | 17.82 | 17.72 | 401,900 |
Dec 05, 2023 | 17.93 | 18.01 | 17.65 | 17.83 | 17.73 | 362,600 |
Dec 04, 2023 | 18.20 | 18.20 | 17.91 | 18.05 | 17.95 | 491,600 |
Dec 01, 2023 | 18.14 | 18.44 | 18.06 | 18.38 | 18.28 | 816,200 |
Nov 30, 2023 | 18.14 | 18.22 | 18.01 | 18.20 | 18.10 | 402,100 |
Nov 29, 2023 | 18.23 | 18.27 | 18.06 | 18.22 | 18.12 | 308,400 |
Nov 28, 2023 | 17.57 | 18.21 | 17.54 | 18.20 | 18.10 | 714,300 |
Nov 27, 2023 | 17.37 | 17.52 | 17.28 | 17.44 | 17.35 | 610,600 |
Nov 24, 2023 | 17.07 | 17.24 | 17.07 | 17.11 | 17.02 | 156,100 |
Nov 23, 2023 | 17.11 | 17.24 | 17.11 | 17.16 | 17.07 | 51,700 |
Nov 22, 2023 | 17.22 | 17.33 | 17.12 | 17.23 | 17.14 | 455,100 |
Nov 21, 2023 | 16.94 | 17.37 | 16.94 | 17.15 | 17.06 | 1,777,100 |
Nov 20, 2023 | 16.71 | 16.83 | 16.57 | 16.80 | 16.71 | 354,700 |
Nov 17, 2023 | 16.89 | 17.02 | 16.75 | 16.77 | 16.68 | 482,100 |
Nov 16, 2023 | 16.69 | 17.17 | 16.69 | 16.96 | 16.87 | 870,400 |
Nov 15, 2023 | 16.75 | 16.75 | 16.51 | 16.60 | 16.51 | 303,000 |
Nov 14, 2023 | 16.50 | 16.80 | 16.42 | 16.71 | 16.62 | 674,300 |
Nov 13, 2023 | 16.23 | 16.29 | 16.10 | 16.11 | 16.02 | 446,300 |
Nov 10, 2023 | 16.27 | 16.31 | 16.12 | 16.25 | 16.16 | 540,200 |
Nov 09, 2023 | 16.48 | 16.66 | 16.21 | 16.36 | 16.27 | 569,300 |
Nov 08, 2023 | 16.81 | 16.85 | 16.35 | 16.44 | 16.35 | 593,800 |
Nov 07, 2023 | 17.12 | 17.12 | 16.64 | 16.90 | 16.81 | 418,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |