Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.10 | 17.24 | 17.02 | 17.10 | 17.10 | 4,744 |
Mar 27, 2024 | 16.86 | 17.16 | 16.82 | 17.10 | 17.10 | 5,269 |
Mar 26, 2024 | 16.76 | 16.88 | 16.68 | 16.82 | 16.82 | 10,788 |
Mar 25, 2024 | 16.94 | 16.94 | 16.72 | 16.76 | 16.76 | 7,244 |
Mar 22, 2024 | 16.80 | 17.04 | 16.80 | 16.94 | 16.94 | 15,869 |
Mar 21, 2024 | 16.78 | 16.90 | 16.74 | 16.80 | 16.80 | 8,890 |
Mar 20, 2024 | 16.60 | 16.84 | 16.60 | 16.78 | 16.78 | 10,260 |
Mar 19, 2024 | 16.58 | 16.78 | 16.46 | 16.78 | 16.78 | 19,757 |
Mar 18, 2024 | 16.68 | 16.82 | 16.58 | 16.58 | 16.58 | 16,803 |
Mar 15, 2024 | 16.76 | 16.82 | 16.58 | 16.68 | 16.68 | 17,850 |
Mar 14, 2024 | 16.58 | 16.76 | 16.20 | 16.76 | 16.76 | 22,532 |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 16.50 | 16.70 | 16.38 | 16.66 | 16.25 | 24,391 |
Mar 12, 2024 | 16.26 | 16.56 | 16.16 | 16.50 | 16.09 | 11,915 |
Mar 11, 2024 | 16.04 | 16.26 | 15.92 | 16.26 | 15.86 | 20,755 |
Mar 08, 2024 | 15.98 | 16.08 | 15.90 | 16.04 | 15.65 | 9,963 |
Mar 07, 2024 | 15.88 | 16.06 | 15.80 | 16.02 | 15.63 | 11,870 |
Mar 06, 2024 | 15.92 | 16.12 | 15.84 | 15.88 | 15.49 | 8,451 |
Mar 05, 2024 | 16.00 | 16.04 | 15.88 | 15.90 | 15.51 | 8,002 |
Mar 04, 2024 | 15.98 | 16.02 | 15.90 | 16.02 | 15.63 | 12,834 |
Mar 01, 2024 | 16.40 | 16.40 | 15.94 | 15.98 | 15.59 | 13,128 |
Feb 29, 2024 | 16.20 | 16.36 | 16.20 | 16.30 | 15.90 | 8,916 |
Feb 28, 2024 | 16.02 | 16.20 | 15.94 | 16.14 | 15.74 | 9,610 |
Feb 27, 2024 | 16.04 | 16.10 | 15.98 | 16.04 | 15.65 | 9,147 |
Feb 26, 2024 | 16.10 | 16.12 | 15.92 | 16.06 | 15.66 | 10,534 |
Feb 23, 2024 | 16.28 | 16.34 | 16.04 | 16.12 | 15.72 | 5,439 |
Feb 22, 2024 | 16.22 | 16.38 | 16.02 | 16.30 | 15.90 | 14,110 |
Feb 21, 2024 | 16.28 | 16.44 | 16.08 | 16.20 | 15.80 | 6,044 |
Feb 20, 2024 | 16.60 | 16.60 | 16.16 | 16.28 | 15.88 | 8,696 |
Feb 19, 2024 | 16.54 | 16.66 | 16.40 | 16.60 | 16.19 | 6,945 |
Feb 16, 2024 | 16.24 | 16.56 | 16.16 | 16.54 | 16.13 | 9,762 |
Feb 15, 2024 | 16.20 | 16.46 | 15.90 | 16.18 | 15.78 | 10,743 |
Feb 14, 2024 | 16.16 | 16.36 | 16.12 | 16.20 | 15.80 | 5,987 |
Feb 13, 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 15.82 | 10,355 |
Feb 12, 2024 | 17.00 | 17.00 | 16.30 | 16.66 | 16.25 | 87,685 |
Feb 09, 2024 | 17.20 | 17.32 | 16.90 | 17.00 | 16.58 | 121,461 |
Feb 08, 2024 | 16.86 | 17.24 | 16.84 | 17.20 | 16.78 | 12,048 |
Feb 07, 2024 | 17.00 | 17.18 | 16.84 | 16.86 | 16.45 | 8,887 |
Feb 06, 2024 | 17.06 | 17.06 | 16.78 | 17.00 | 16.58 | 10,051 |
Feb 05, 2024 | 17.08 | 17.18 | 16.90 | 16.98 | 16.56 | 12,472 |
Feb 02, 2024 | 17.46 | 17.60 | 16.98 | 17.10 | 16.68 | 12,261 |
Feb 01, 2024 | 17.18 | 17.70 | 17.12 | 17.46 | 17.03 | 8,807 |
Jan 31, 2024 | 17.14 | 17.38 | 17.14 | 17.26 | 16.84 | 57,062 |
Jan 30, 2024 | 16.98 | 17.54 | 16.98 | 17.14 | 16.72 | 14,884 |
Jan 29, 2024 | 17.50 | 17.50 | 16.98 | 17.06 | 16.64 | 17,039 |
Jan 26, 2024 | 17.36 | 17.56 | 17.16 | 17.54 | 17.11 | 99,284 |
Jan 25, 2024 | 17.52 | 17.72 | 17.24 | 17.36 | 16.93 | 13,534 |
Jan 24, 2024 | 17.36 | 17.60 | 17.26 | 17.60 | 17.17 | 8,787 |
Jan 23, 2024 | 17.36 | 17.58 | 17.30 | 17.36 | 16.93 | 7,594 |
Jan 22, 2024 | 17.20 | 17.42 | 17.14 | 17.38 | 16.95 | 12,752 |
Jan 19, 2024 | 17.20 | 17.36 | 17.06 | 17.08 | 16.66 | 6,355 |
Jan 18, 2024 | 17.06 | 17.48 | 17.00 | 17.24 | 16.82 | 12,361 |
Jan 17, 2024 | 17.20 | 17.20 | 16.00 | 17.02 | 16.60 | 30,802 |
Jan 16, 2024 | 17.50 | 17.60 | 17.30 | 17.58 | 17.15 | 6,864 |
Jan 15, 2024 | 17.78 | 17.88 | 17.62 | 17.62 | 17.19 | 5,699 |
Jan 12, 2024 | 17.86 | 18.06 | 17.60 | 17.62 | 17.19 | 6,164 |
Jan 11, 2024 | 18.28 | 18.46 | 17.82 | 17.86 | 17.42 | 9,321 |
Jan 10, 2024 | 18.06 | 18.28 | 18.02 | 18.28 | 17.83 | 7,754 |
Jan 09, 2024 | 18.18 | 18.28 | 18.04 | 18.08 | 17.64 | 13,950 |
Jan 08, 2024 | 18.28 | 18.30 | 17.90 | 18.18 | 17.73 | 8,011 |
Jan 05, 2024 | 17.92 | 18.36 | 17.82 | 18.36 | 17.91 | 16,703 |
Jan 04, 2024 | 17.90 | 18.06 | 17.78 | 17.94 | 17.50 | 14,719 |
Jan 03, 2024 | 17.86 | 17.90 | 17.72 | 17.86 | 17.42 | 9,649 |
Jan 02, 2024 | 17.88 | 18.10 | 17.74 | 17.86 | 17.42 | 25,857 |
Dec 29, 2023 | 17.80 | 18.08 | 17.78 | 17.84 | 17.40 | 16,854 |
Dec 28, 2023 | 18.00 | 18.10 | 17.74 | 17.80 | 17.36 | 9,427 |
Dec 27, 2023 | 18.20 | 18.30 | 17.86 | 18.00 | 17.56 | 14,386 |
Dec 22, 2023 | 17.86 | 18.28 | 17.58 | 18.18 | 17.73 | 23,987 |
Dec 21, 2023 | 17.74 | 17.90 | 17.48 | 17.90 | 17.46 | 21,710 |
Dec 20, 2023 | 17.60 | 17.74 | 17.36 | 17.74 | 17.30 | 6,861 |
Dec 19, 2023 | 17.22 | 17.60 | 17.16 | 17.60 | 17.17 | 9,912 |
Dec 18, 2023 | 17.04 | 17.26 | 17.00 | 17.24 | 16.82 | 10,207 |
Dec 15, 2023 | 17.32 | 17.58 | 17.00 | 17.06 | 16.64 | 20,620 |
Dec 14, 2023 | 16.70 | 17.34 | 16.70 | 17.28 | 16.85 | 14,318 |
Dec 13, 2023 | 17.00 | 17.00 | 16.34 | 16.70 | 16.29 | 17,659 |
Dec 12, 2023 | 16.98 | 17.10 | 16.92 | 17.00 | 16.58 | 14,706 |
Dec 11, 2023 | 17.24 | 17.24 | 16.82 | 16.98 | 16.56 | 15,065 |
Dec 08, 2023 | 17.08 | 17.48 | 17.06 | 17.24 | 16.82 | 8,263 |
Dec 07, 2023 | 16.96 | 17.12 | 16.86 | 17.08 | 16.66 | 18,177 |
Dec 05, 2023 | 16.68 | 16.96 | 16.60 | 16.92 | 16.50 | 10,312 |
Dec 04, 2023 | 16.92 | 16.94 | 16.58 | 16.68 | 16.27 | 10,301 |
Dec 01, 2023 | 16.88 | 17.06 | 16.82 | 16.96 | 16.54 | 11,097 |
Nov 30, 2023 | 16.60 | 16.84 | 16.54 | 16.84 | 16.43 | 9,941 |
Nov 29, 2023 | 16.50 | 16.70 | 16.50 | 16.62 | 16.21 | 6,540 |
Nov 28, 2023 | 16.52 | 16.56 | 16.44 | 16.52 | 16.11 | 5,603 |
Nov 27, 2023 | 16.52 | 16.60 | 16.42 | 16.50 | 16.09 | 16,809 |
Nov 24, 2023 | 16.22 | 16.56 | 16.16 | 16.52 | 16.11 | 10,107 |
Nov 23, 2023 | 16.14 | 16.24 | 16.14 | 16.22 | 15.82 | 21,675 |
Nov 22, 2023 | 16.18 | 16.32 | 16.14 | 16.20 | 15.80 | 7,494 |
Nov 21, 2023 | 16.14 | 16.28 | 16.10 | 16.20 | 15.80 | 12,252 |
Nov 20, 2023 | 16.26 | 16.28 | 16.04 | 16.12 | 15.72 | 18,571 |
Nov 17, 2023 | 16.12 | 16.58 | 16.12 | 16.28 | 15.88 | 9,099 |
Nov 16, 2023 | 16.52 | 16.58 | 16.12 | 16.12 | 15.72 | 63,602 |
Nov 15, 2023 | 16.66 | 17.06 | 16.56 | 16.64 | 16.23 | 13,292 |
Nov 14, 2023 | 16.14 | 16.66 | 16.04 | 16.66 | 16.25 | 17,144 |
Nov 13, 2023 | 15.86 | 16.04 | 15.80 | 16.00 | 15.61 | 5,707 |
Nov 10, 2023 | 16.08 | 16.08 | 15.72 | 15.86 | 15.47 | 14,616 |
Nov 09, 2023 | 15.80 | 16.14 | 15.68 | 16.02 | 15.63 | 9,132 |
Nov 08, 2023 | 15.60 | 15.92 | 15.56 | 15.80 | 15.41 | 156,259 |
Nov 07, 2023 | 15.56 | 15.76 | 15.52 | 15.70 | 15.31 | 27,318 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |