Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.73 | 17.95 | 17.70 | 17.90 | 17.90 | 2,271,100 |
Mar 27, 2024 | 17.59 | 17.79 | 17.46 | 17.75 | 17.75 | 1,629,700 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 17.69 | 17.92 | 17.59 | 17.67 | 17.42 | 2,209,600 |
Mar 25, 2024 | 17.05 | 17.58 | 16.99 | 17.50 | 17.25 | 1,603,900 |
Mar 22, 2024 | 17.20 | 17.29 | 16.99 | 17.02 | 16.78 | 1,504,600 |
Mar 21, 2024 | 17.36 | 17.46 | 16.95 | 17.07 | 16.83 | 3,192,800 |
Mar 20, 2024 | 16.75 | 17.29 | 16.75 | 17.29 | 17.05 | 3,351,100 |
Mar 19, 2024 | 16.42 | 16.88 | 16.30 | 16.82 | 16.58 | 1,852,700 |
Mar 18, 2024 | 16.35 | 16.83 | 16.32 | 16.47 | 16.24 | 1,954,400 |
Mar 15, 2024 | 16.50 | 16.75 | 16.30 | 16.44 | 16.21 | 6,199,200 |
Mar 14, 2024 | 16.88 | 16.88 | 16.37 | 16.60 | 16.37 | 2,848,800 |
Mar 13, 2024 | 16.92 | 17.06 | 16.76 | 16.85 | 16.61 | 2,180,000 |
Mar 12, 2024 | 16.95 | 17.01 | 16.53 | 16.91 | 16.67 | 2,721,000 |
Mar 11, 2024 | 16.63 | 16.95 | 16.58 | 16.87 | 16.63 | 2,382,500 |
Mar 08, 2024 | 16.86 | 17.10 | 16.64 | 16.70 | 16.46 | 3,478,700 |
Mar 07, 2024 | 16.78 | 17.25 | 16.55 | 16.76 | 16.52 | 8,729,600 |
Mar 06, 2024 | 17.17 | 17.82 | 16.61 | 16.67 | 16.43 | 8,820,600 |
Mar 05, 2024 | 18.90 | 19.11 | 18.67 | 18.79 | 18.52 | 1,290,400 |
Mar 04, 2024 | 19.24 | 19.48 | 18.98 | 19.06 | 18.79 | 1,322,000 |
Mar 01, 2024 | 18.78 | 19.34 | 18.61 | 19.29 | 19.02 | 1,440,500 |
Feb 29, 2024 | 19.00 | 19.01 | 18.51 | 18.65 | 18.39 | 2,053,700 |
Feb 28, 2024 | 18.68 | 19.03 | 18.62 | 18.76 | 18.49 | 1,293,900 |
Feb 27, 2024 | 18.90 | 19.03 | 18.52 | 18.80 | 18.53 | 1,285,200 |
Feb 26, 2024 | 18.42 | 18.99 | 18.42 | 18.82 | 18.55 | 1,240,000 |
Feb 23, 2024 | 18.72 | 18.76 | 18.42 | 18.48 | 18.22 | 1,249,200 |
Feb 22, 2024 | 18.68 | 19.03 | 18.56 | 18.72 | 18.46 | 1,405,500 |
Feb 21, 2024 | 18.59 | 18.73 | 18.40 | 18.61 | 18.35 | 1,136,300 |
Feb 20, 2024 | 18.33 | 18.82 | 18.27 | 18.81 | 18.54 | 1,202,100 |
Feb 16, 2024 | 18.81 | 18.83 | 18.52 | 18.59 | 18.33 | 997,500 |
Feb 15, 2024 | 18.41 | 18.92 | 18.41 | 18.90 | 18.63 | 1,228,700 |
Feb 14, 2024 | 18.30 | 18.39 | 17.95 | 18.27 | 18.01 | 1,090,000 |
Feb 13, 2024 | 18.25 | 18.34 | 17.82 | 18.00 | 17.75 | 1,524,600 |
Feb 12, 2024 | 18.49 | 18.82 | 18.49 | 18.75 | 18.48 | 1,474,800 |
Feb 09, 2024 | 18.50 | 18.62 | 18.23 | 18.48 | 18.22 | 1,257,800 |
Feb 08, 2024 | 17.93 | 18.52 | 17.68 | 18.48 | 18.22 | 2,016,700 |
Feb 07, 2024 | 18.47 | 18.50 | 17.89 | 17.98 | 17.73 | 1,259,900 |
Feb 06, 2024 | 17.80 | 18.66 | 17.80 | 18.48 | 18.22 | 1,566,500 |
Feb 05, 2024 | 17.97 | 18.05 | 17.68 | 17.79 | 17.54 | 1,119,100 |
Feb 02, 2024 | 18.28 | 18.39 | 17.83 | 18.25 | 17.99 | 1,432,800 |
Feb 01, 2024 | 18.58 | 18.70 | 18.28 | 18.54 | 18.28 | 1,409,100 |
Jan 31, 2024 | 18.97 | 19.25 | 18.41 | 18.46 | 18.20 | 1,738,000 |
Jan 30, 2024 | 19.60 | 19.78 | 18.93 | 19.05 | 18.78 | 2,320,900 |
Jan 29, 2024 | 19.12 | 19.62 | 18.81 | 19.61 | 19.33 | 2,544,700 |
Jan 26, 2024 | 18.17 | 19.14 | 18.16 | 19.05 | 18.78 | 4,738,700 |
Jan 25, 2024 | 15.35 | 18.83 | 15.32 | 18.15 | 17.89 | 8,771,400 |
Jan 24, 2024 | 16.79 | 16.88 | 16.42 | 16.44 | 16.21 | 2,246,300 |
Jan 23, 2024 | 16.70 | 16.89 | 16.52 | 16.64 | 16.40 | 3,286,300 |
Jan 22, 2024 | 16.19 | 16.76 | 16.18 | 16.63 | 16.39 | 2,809,500 |
Jan 19, 2024 | 15.95 | 16.16 | 15.72 | 16.09 | 15.86 | 1,424,500 |
Jan 18, 2024 | 15.74 | 15.86 | 15.55 | 15.84 | 15.62 | 1,381,900 |
Jan 17, 2024 | 15.81 | 15.88 | 15.50 | 15.62 | 15.40 | 1,651,500 |
Jan 16, 2024 | 15.91 | 16.23 | 15.71 | 16.10 | 15.87 | 1,500,000 |
Jan 12, 2024 | 16.19 | 16.30 | 15.91 | 16.06 | 15.83 | 1,541,500 |
Jan 11, 2024 | 16.13 | 16.13 | 15.66 | 16.07 | 15.84 | 1,631,900 |
Jan 10, 2024 | 16.17 | 16.30 | 15.95 | 16.23 | 16.00 | 1,850,800 |
Jan 09, 2024 | 16.31 | 16.59 | 16.23 | 16.25 | 16.02 | 1,539,700 |
Jan 08, 2024 | 16.32 | 16.86 | 16.30 | 16.59 | 16.36 | 1,758,100 |
Jan 05, 2024 | 16.41 | 16.78 | 16.26 | 16.32 | 16.09 | 1,793,000 |
Jan 04, 2024 | 15.96 | 16.64 | 15.85 | 16.57 | 16.34 | 2,422,300 |
Jan 03, 2024 | 17.69 | 17.69 | 15.69 | 15.84 | 15.62 | 4,622,000 |
Jan 02, 2024 | 18.15 | 18.20 | 17.88 | 18.03 | 17.77 | 2,006,800 |
Dec 29, 2023 | 18.61 | 18.61 | 18.13 | 18.33 | 18.07 | 1,692,400 |
Dec 28, 2023 | 18.61 | 18.68 | 18.52 | 18.58 | 18.32 | 1,152,200 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 27, 2023 | 18.91 | 19.00 | 18.82 | 18.94 | 18.43 | 1,099,000 |
Dec 26, 2023 | 18.71 | 18.95 | 18.61 | 18.81 | 18.30 | 1,154,500 |
Dec 22, 2023 | 18.84 | 18.90 | 18.56 | 18.70 | 18.19 | 1,223,100 |
Dec 21, 2023 | 18.51 | 18.77 | 18.33 | 18.77 | 18.26 | 1,602,400 |
Dec 20, 2023 | 18.48 | 18.63 | 18.26 | 18.29 | 17.79 | 2,143,700 |
Dec 19, 2023 | 18.08 | 18.68 | 18.08 | 18.47 | 17.97 | 3,465,900 |
Dec 18, 2023 | 18.29 | 18.61 | 17.85 | 18.04 | 17.55 | 4,133,100 |
Dec 15, 2023 | 17.57 | 18.36 | 17.40 | 18.29 | 17.79 | 16,586,200 |
Dec 14, 2023 | 16.96 | 17.87 | 16.94 | 17.58 | 17.10 | 4,605,800 |
Dec 13, 2023 | 15.58 | 16.72 | 15.57 | 16.71 | 16.26 | 3,119,100 |
Dec 12, 2023 | 15.14 | 15.82 | 15.11 | 15.71 | 15.28 | 3,418,700 |
Dec 11, 2023 | 15.06 | 15.41 | 15.06 | 15.17 | 14.76 | 2,403,300 |
Dec 08, 2023 | 14.57 | 15.07 | 14.52 | 15.04 | 14.63 | 2,229,400 |
Dec 07, 2023 | 14.20 | 14.69 | 14.19 | 14.61 | 14.21 | 2,343,300 |
Dec 06, 2023 | 14.23 | 14.30 | 13.99 | 14.09 | 13.71 | 1,709,300 |
Dec 05, 2023 | 13.97 | 14.10 | 13.77 | 14.07 | 13.69 | 1,594,800 |
Dec 04, 2023 | 14.07 | 14.20 | 13.92 | 14.01 | 13.63 | 1,956,800 |
Dec 01, 2023 | 13.94 | 14.22 | 13.59 | 14.17 | 13.79 | 1,770,900 |
Nov 30, 2023 | 14.05 | 14.11 | 13.91 | 13.99 | 13.61 | 1,499,400 |
Nov 29, 2023 | 13.89 | 14.15 | 13.86 | 14.04 | 13.66 | 1,643,100 |
Nov 28, 2023 | 13.67 | 13.74 | 13.56 | 13.73 | 13.36 | 1,206,800 |
Nov 27, 2023 | 13.72 | 13.80 | 13.56 | 13.71 | 13.34 | 1,105,800 |
Nov 24, 2023 | 13.71 | 13.86 | 13.61 | 13.83 | 13.45 | 586,500 |
Nov 22, 2023 | 13.72 | 13.87 | 13.51 | 13.63 | 13.26 | 1,477,900 |
Nov 21, 2023 | 13.56 | 13.64 | 13.41 | 13.56 | 13.19 | 1,054,000 |
Nov 20, 2023 | 13.75 | 13.75 | 13.56 | 13.62 | 13.25 | 1,261,900 |
Nov 17, 2023 | 13.75 | 13.79 | 13.60 | 13.77 | 13.40 | 1,844,600 |
Nov 16, 2023 | 13.74 | 13.76 | 13.47 | 13.58 | 13.21 | 1,021,100 |
Nov 15, 2023 | 13.76 | 14.07 | 13.61 | 13.77 | 13.40 | 2,079,700 |
Nov 14, 2023 | 13.70 | 13.82 | 13.59 | 13.77 | 13.40 | 1,688,800 |
Nov 13, 2023 | 13.30 | 13.33 | 13.15 | 13.23 | 12.87 | 1,594,700 |
Nov 10, 2023 | 13.14 | 13.40 | 13.05 | 13.36 | 13.00 | 1,100,300 |
Nov 09, 2023 | 13.37 | 13.37 | 13.03 | 13.09 | 12.73 | 1,247,500 |
Nov 08, 2023 | 13.52 | 13.52 | 13.19 | 13.30 | 12.94 | 1,746,100 |
Nov 07, 2023 | 13.61 | 13.65 | 13.38 | 13.48 | 13.11 | 1,573,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |