Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.80 | 16.80 | 16.12 | 16.12 | 16.12 | 7,283 |
Mar 27, 2024 | 16.81 | 16.90 | 16.80 | 16.80 | 16.80 | 841 |
Mar 26, 2024 | 17.17 | 17.17 | 16.75 | 17.07 | 17.07 | 2,504 |
Mar 25, 2024 | 16.50 | 17.50 | 16.41 | 17.50 | 17.50 | 3,705 |
Mar 22, 2024 | 16.40 | 16.50 | 16.35 | 16.50 | 16.50 | 1,707 |
Mar 21, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 285 |
Mar 20, 2024 | 16.14 | 16.40 | 16.14 | 16.28 | 16.28 | 3,107 |
Mar 19, 2024 | 15.88 | 16.40 | 15.88 | 16.40 | 16.40 | 5,376 |
Mar 18, 2024 | 16.00 | 16.09 | 16.00 | 16.09 | 16.09 | 1,956 |
Mar 15, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 186 |
Mar 14, 2024 | 15.51 | 15.84 | 15.51 | 15.84 | 15.84 | 3,224 |
Mar 13, 2024 | 15.19 | 15.63 | 15.19 | 15.63 | 15.63 | 3,434 |
Mar 12, 2024 | 15.65 | 15.65 | 15.05 | 15.35 | 15.35 | 8,162 |
Mar 11, 2024 | 15.75 | 16.12 | 15.75 | 16.12 | 16.12 | 2,717 |
Mar 08, 2024 | 15.28 | 16.25 | 15.28 | 15.75 | 15.75 | 2,617 |
Mar 07, 2024 | 15.75 | 15.75 | 15.51 | 15.51 | 15.51 | 358 |
Mar 06, 2024 | 15.54 | 15.84 | 15.25 | 15.75 | 15.75 | 3,644 |
Mar 05, 2024 | 15.83 | 15.85 | 15.75 | 15.75 | 15.75 | 2,308 |
Mar 04, 2024 | 16.14 | 16.25 | 15.98 | 16.25 | 16.25 | 965 |
Mar 01, 2024 | 15.36 | 16.14 | 15.36 | 15.51 | 15.51 | 3,846 |
Feb 29, 2024 | 15.50 | 15.53 | 15.50 | 15.53 | 15.53 | 631 |
Feb 28, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,981 |
Feb 27, 2024 | 15.75 | 15.80 | 15.21 | 15.78 | 15.78 | 3,826 |
Feb 26, 2024 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | 339 |
Feb 23, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 522 |
Feb 22, 2024 | 15.78 | 15.90 | 15.51 | 15.51 | 15.51 | 3,277 |
Feb 21, 2024 | 15.99 | 15.99 | 15.20 | 15.46 | 15.46 | 4,039 |
Feb 20, 2024 | 15.34 | 15.98 | 15.25 | 15.95 | 15.95 | 8,946 |
Feb 16, 2024 | 15.20 | 15.20 | 15.06 | 15.18 | 15.18 | 728 |
Feb 15, 2024 | 14.77 | 14.77 | 14.25 | 14.25 | 14.25 | 738 |
Feb 14, 2024 | 14.25 | 14.82 | 14.25 | 14.66 | 14.66 | 4,784 |
Feb 13, 2024 | 14.36 | 14.36 | 14.25 | 14.25 | 14.25 | 441 |
Feb 12, 2024 | 14.48 | 14.48 | 14.24 | 14.36 | 14.36 | 5,143 |
Feb 09, 2024 | 15.40 | 15.40 | 14.28 | 14.50 | 14.50 | 2,792 |
Feb 08, 2024 | 15.19 | 15.19 | 14.50 | 14.74 | 14.74 | 2,033 |
Feb 08, 2024 | 0.453125 Dividend | |||||
Feb 07, 2024 | 15.26 | 15.35 | 15.20 | 15.34 | 14.89 | 824 |
Feb 06, 2024 | 15.15 | 15.40 | 15.03 | 15.03 | 14.59 | 1,265 |
Feb 05, 2024 | 14.74 | 15.00 | 14.74 | 14.95 | 14.50 | 798 |
Feb 02, 2024 | 14.90 | 16.10 | 14.75 | 14.84 | 14.40 | 14,781 |
Feb 01, 2024 | 15.08 | 15.08 | 14.55 | 14.55 | 14.12 | 5,745 |
Jan 31, 2024 | 15.10 | 15.10 | 14.60 | 14.61 | 14.18 | 9,976 |
Jan 30, 2024 | 14.88 | 14.88 | 14.87 | 14.87 | 14.43 | 644 |
Jan 29, 2024 | 14.50 | 14.88 | 14.50 | 14.88 | 14.44 | 737 |
Jan 26, 2024 | 14.71 | 14.99 | 14.01 | 14.56 | 14.13 | 5,470 |
Jan 25, 2024 | 14.77 | 14.98 | 13.97 | 14.98 | 14.54 | 3,318 |
Jan 24, 2024 | 14.86 | 15.08 | 14.25 | 14.99 | 14.55 | 7,971 |
Jan 23, 2024 | 14.77 | 15.00 | 14.35 | 14.59 | 14.16 | 4,654 |
Jan 22, 2024 | 14.02 | 15.60 | 14.00 | 14.78 | 14.34 | 8,462 |
Jan 19, 2024 | 13.48 | 14.00 | 13.48 | 13.97 | 13.56 | 5,496 |
Jan 18, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.08 | 1,506 |
Jan 17, 2024 | 13.22 | 13.44 | 13.15 | 13.25 | 12.86 | 1,742 |
Jan 16, 2024 | 13.49 | 13.49 | 13.35 | 13.43 | 13.03 | 2,322 |
Jan 12, 2024 | 13.50 | 13.51 | 13.48 | 13.48 | 13.08 | 2,127 |
Jan 11, 2024 | 12.77 | 13.59 | 12.77 | 13.59 | 13.19 | 11,026 |
Jan 10, 2024 | 12.93 | 12.93 | 12.90 | 12.90 | 12.52 | 1,667 |
Jan 09, 2024 | 13.00 | 13.13 | 12.79 | 12.90 | 12.52 | 2,731 |
Jan 08, 2024 | 13.76 | 13.76 | 13.11 | 13.19 | 12.80 | 7,420 |
Jan 05, 2024 | 13.54 | 13.85 | 13.51 | 13.64 | 13.23 | 4,746 |
Jan 04, 2024 | 12.88 | 13.66 | 12.88 | 13.58 | 13.18 | 4,444 |
Jan 03, 2024 | 13.93 | 13.93 | 12.90 | 13.08 | 12.69 | 2,906 |
Jan 02, 2024 | 13.09 | 13.23 | 12.74 | 12.90 | 12.52 | 6,028 |
Dec 29, 2023 | 12.76 | 13.00 | 12.50 | 12.93 | 12.55 | 64,955 |
Dec 28, 2023 | 13.10 | 13.27 | 12.60 | 12.70 | 12.32 | 12,577 |
Dec 27, 2023 | 13.28 | 13.29 | 13.16 | 13.26 | 12.87 | 3,113 |
Dec 26, 2023 | 13.43 | 13.45 | 13.35 | 13.36 | 12.97 | 9,975 |
Dec 22, 2023 | 13.47 | 13.47 | 13.37 | 13.43 | 13.04 | 3,830 |
Dec 21, 2023 | 13.65 | 13.74 | 13.40 | 13.50 | 13.10 | 13,580 |
Dec 20, 2023 | 13.99 | 13.99 | 13.70 | 13.97 | 13.56 | 4,102 |
Dec 19, 2023 | 13.40 | 14.17 | 13.40 | 13.82 | 13.41 | 10,166 |
Dec 18, 2023 | 13.86 | 13.86 | 13.46 | 13.46 | 13.06 | 31,607 |
Dec 15, 2023 | 13.57 | 13.96 | 13.57 | 13.70 | 13.30 | 5,519 |
Dec 14, 2023 | 13.20 | 13.52 | 13.20 | 13.45 | 13.05 | 4,551 |
Dec 13, 2023 | 13.10 | 13.31 | 13.10 | 13.31 | 12.92 | 1,889 |
Dec 12, 2023 | 13.25 | 13.48 | 13.10 | 13.15 | 12.76 | 5,364 |
Dec 11, 2023 | 13.37 | 13.37 | 12.91 | 13.25 | 12.86 | 2,870 |
Dec 08, 2023 | 13.61 | 13.75 | 12.75 | 13.14 | 12.75 | 3,719 |
Dec 07, 2023 | 13.75 | 13.75 | 13.70 | 13.75 | 13.34 | 41,744 |
Dec 06, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.34 | 537 |
Dec 05, 2023 | 13.56 | 13.81 | 13.56 | 13.80 | 13.39 | 1,788 |
Dec 04, 2023 | 14.06 | 14.06 | 14.00 | 14.00 | 13.59 | 490 |
Dec 01, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.73 | 379 |
Nov 30, 2023 | 14.35 | 14.35 | 13.32 | 14.19 | 13.77 | 9,361 |
Nov 29, 2023 | 13.92 | 14.78 | 13.70 | 14.48 | 14.05 | 5,583 |
Nov 28, 2023 | 13.89 | 14.00 | 13.30 | 13.85 | 13.44 | 8,611 |
Nov 27, 2023 | 14.34 | 14.34 | 13.48 | 13.77 | 13.36 | 2,686 |
Nov 24, 2023 | 13.95 | 14.51 | 13.85 | 14.40 | 13.97 | 1,324 |
Nov 22, 2023 | 13.67 | 14.51 | 13.67 | 14.51 | 14.08 | 457 |
Nov 21, 2023 | 13.20 | 14.15 | 13.20 | 14.00 | 13.59 | 3,515 |
Nov 20, 2023 | 13.00 | 13.20 | 12.79 | 13.10 | 12.71 | 4,075 |
Nov 17, 2023 | 12.16 | 12.80 | 12.16 | 12.80 | 12.42 | 4,491 |
Nov 16, 2023 | 13.00 | 13.00 | 12.06 | 12.06 | 11.70 | 7,597 |
Nov 15, 2023 | 12.56 | 12.93 | 12.16 | 12.93 | 12.55 | 2,789 |
Nov 14, 2023 | 13.02 | 13.22 | 12.50 | 12.75 | 12.37 | 5,971 |
Nov 13, 2023 | 12.81 | 13.00 | 11.54 | 12.92 | 12.54 | 4,945 |
Nov 10, 2023 | 13.10 | 13.25 | 12.90 | 13.11 | 12.72 | 4,782 |
Nov 09, 2023 | 13.45 | 13.45 | 12.74 | 12.95 | 12.57 | 3,604 |
Nov 09, 2023 | 0.453125 Dividend | |||||
Nov 08, 2023 | 13.92 | 14.00 | 13.55 | 13.55 | 12.71 | 3,353 |
Nov 07, 2023 | 13.99 | 14.94 | 13.80 | 13.85 | 12.99 | 2,471 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |