Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.84 | 16.16 | 15.74 | 16.02 | 16.02 | 292,600 |
Mar 27, 2024 | 15.59 | 15.91 | 15.57 | 15.75 | 15.75 | 146,100 |
Mar 26, 2024 | 16.04 | 16.06 | 15.57 | 15.57 | 15.57 | 136,900 |
Mar 25, 2024 | 15.91 | 16.15 | 15.65 | 15.96 | 15.96 | 294,300 |
Mar 22, 2024 | 16.25 | 16.30 | 15.81 | 15.86 | 15.86 | 112,200 |
Mar 21, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 16.19 | 149,600 |
Mar 20, 2024 | 15.79 | 16.20 | 15.76 | 16.05 | 16.05 | 185,300 |
Mar 19, 2024 | 15.78 | 16.11 | 15.78 | 15.90 | 15.90 | 114,300 |
Mar 18, 2024 | 15.96 | 16.13 | 15.86 | 15.86 | 15.86 | 158,100 |
Mar 15, 2024 | 15.63 | 16.07 | 15.63 | 15.91 | 15.91 | 297,500 |
Mar 14, 2024 | 15.92 | 15.95 | 15.64 | 15.70 | 15.70 | 156,200 |
Mar 13, 2024 | 15.98 | 16.22 | 15.84 | 15.97 | 15.97 | 184,600 |
Mar 12, 2024 | 15.90 | 16.13 | 15.77 | 15.94 | 15.94 | 188,000 |
Mar 12, 2024 | 0.025 Dividend | |||||
Mar 11, 2024 | 15.97 | 16.25 | 15.70 | 15.95 | 15.92 | 243,800 |
Mar 08, 2024 | 16.21 | 17.02 | 16.11 | 16.11 | 16.08 | 306,000 |
Mar 07, 2024 | 15.59 | 16.26 | 15.59 | 16.23 | 16.20 | 285,700 |
Mar 06, 2024 | 15.35 | 15.55 | 15.05 | 15.50 | 15.48 | 311,000 |
Mar 05, 2024 | 14.93 | 15.79 | 14.88 | 15.18 | 15.16 | 267,000 |
Mar 04, 2024 | 15.51 | 15.69 | 14.99 | 14.99 | 14.97 | 248,100 |
Mar 01, 2024 | 15.78 | 15.78 | 15.15 | 15.58 | 15.56 | 336,500 |
Feb 29, 2024 | 13.86 | 15.89 | 13.80 | 15.70 | 15.68 | 669,100 |
Feb 28, 2024 | 14.02 | 14.20 | 13.86 | 13.89 | 13.87 | 172,300 |
Feb 27, 2024 | 14.37 | 14.58 | 14.07 | 14.18 | 14.16 | 145,000 |
Feb 26, 2024 | 13.95 | 14.35 | 13.92 | 14.26 | 14.24 | 322,900 |
Feb 23, 2024 | 13.50 | 13.79 | 13.39 | 13.77 | 13.75 | 152,300 |
Feb 22, 2024 | 13.83 | 13.94 | 13.52 | 13.63 | 13.61 | 205,700 |
Feb 21, 2024 | 13.67 | 14.02 | 13.55 | 13.83 | 13.81 | 335,400 |
Feb 20, 2024 | 13.63 | 13.76 | 13.50 | 13.68 | 13.66 | 180,500 |
Feb 16, 2024 | 14.00 | 14.04 | 13.58 | 13.60 | 13.58 | 122,200 |
Feb 15, 2024 | 13.69 | 14.15 | 13.67 | 14.03 | 14.01 | 398,500 |
Feb 14, 2024 | 13.85 | 13.88 | 13.38 | 13.56 | 13.54 | 165,200 |
Feb 13, 2024 | 14.04 | 14.16 | 13.53 | 13.64 | 13.62 | 235,200 |
Feb 12, 2024 | 13.97 | 14.46 | 13.97 | 14.34 | 14.32 | 289,000 |
Feb 09, 2024 | 13.92 | 14.06 | 13.84 | 13.94 | 13.92 | 146,000 |
Feb 08, 2024 | 14.15 | 14.25 | 13.79 | 13.98 | 13.96 | 160,400 |
Feb 07, 2024 | 14.27 | 14.27 | 13.84 | 14.11 | 14.09 | 217,800 |
Feb 06, 2024 | 14.40 | 14.52 | 14.08 | 14.16 | 14.14 | 205,300 |
Feb 05, 2024 | 14.61 | 14.61 | 14.20 | 14.30 | 14.28 | 429,700 |
Feb 02, 2024 | 15.33 | 15.33 | 14.79 | 14.86 | 14.84 | 126,400 |
Feb 01, 2024 | 15.44 | 15.60 | 15.21 | 15.41 | 15.39 | 148,400 |
Jan 31, 2024 | 15.61 | 15.78 | 15.31 | 15.32 | 15.30 | 127,500 |
Jan 30, 2024 | 16.05 | 16.24 | 15.63 | 15.68 | 15.66 | 140,500 |
Jan 29, 2024 | 15.67 | 16.30 | 15.40 | 16.26 | 16.23 | 240,800 |
Jan 26, 2024 | 15.55 | 15.76 | 15.24 | 15.54 | 15.52 | 152,700 |
Jan 25, 2024 | 15.66 | 15.67 | 15.21 | 15.46 | 15.44 | 217,200 |
Jan 24, 2024 | 15.50 | 15.83 | 15.36 | 15.39 | 15.37 | 154,500 |
Jan 23, 2024 | 15.51 | 15.73 | 15.23 | 15.34 | 15.32 | 144,000 |
Jan 22, 2024 | 15.01 | 15.91 | 14.93 | 15.46 | 15.44 | 274,400 |
Jan 19, 2024 | 14.75 | 14.93 | 14.52 | 14.91 | 14.89 | 165,400 |
Jan 18, 2024 | 14.49 | 14.70 | 14.32 | 14.69 | 14.67 | 181,400 |
Jan 17, 2024 | 13.81 | 14.53 | 13.67 | 14.48 | 14.46 | 249,700 |
Jan 16, 2024 | 14.71 | 14.71 | 14.06 | 14.11 | 14.09 | 216,700 |
Jan 12, 2024 | 14.48 | 14.95 | 14.48 | 14.71 | 14.69 | 213,000 |
Jan 11, 2024 | 14.45 | 14.49 | 14.08 | 14.16 | 14.14 | 160,700 |
Jan 10, 2024 | 14.77 | 14.88 | 14.50 | 14.51 | 14.49 | 99,100 |
Jan 09, 2024 | 14.88 | 14.90 | 14.61 | 14.83 | 14.81 | 175,100 |
Jan 08, 2024 | 14.50 | 15.01 | 14.26 | 15.00 | 14.98 | 303,400 |
Jan 05, 2024 | 14.67 | 14.79 | 14.42 | 14.57 | 14.55 | 409,000 |
Jan 04, 2024 | 15.16 | 15.16 | 14.57 | 14.58 | 14.56 | 290,500 |
Jan 03, 2024 | 15.13 | 15.36 | 14.92 | 15.01 | 14.99 | 221,800 |
Jan 02, 2024 | 15.47 | 15.58 | 15.03 | 15.08 | 15.06 | 202,500 |
Dec 29, 2023 | 15.49 | 15.73 | 15.40 | 15.46 | 15.44 | 158,800 |
Dec 28, 2023 | 15.63 | 15.94 | 15.58 | 15.64 | 15.62 | 121,900 |
Dec 27, 2023 | 15.96 | 15.96 | 15.51 | 15.77 | 15.75 | 145,600 |
Dec 26, 2023 | 16.01 | 16.15 | 15.86 | 15.91 | 15.89 | 110,500 |
Dec 22, 2023 | 15.61 | 16.30 | 15.60 | 16.08 | 16.05 | 172,500 |
Dec 21, 2023 | 15.85 | 15.87 | 15.49 | 15.50 | 15.48 | 375,600 |
Dec 20, 2023 | 16.32 | 16.57 | 15.71 | 15.75 | 15.73 | 211,400 |
Dec 19, 2023 | 16.11 | 16.46 | 16.08 | 16.35 | 16.32 | 131,700 |
Dec 18, 2023 | 16.09 | 16.16 | 15.78 | 16.08 | 16.05 | 250,300 |
Dec 15, 2023 | 16.56 | 16.56 | 15.86 | 16.01 | 15.98 | 258,700 |
Dec 14, 2023 | 16.11 | 16.82 | 16.11 | 16.29 | 16.26 | 282,400 |
Dec 13, 2023 | 15.74 | 16.60 | 15.58 | 16.59 | 16.56 | 251,200 |
Dec 12, 2023 | 15.98 | 15.98 | 15.50 | 15.64 | 15.62 | 154,500 |
Dec 11, 2023 | 16.33 | 16.47 | 15.98 | 16.05 | 16.02 | 139,200 |
Dec 08, 2023 | 15.96 | 16.38 | 15.96 | 16.33 | 16.30 | 115,100 |
Dec 07, 2023 | 15.86 | 16.15 | 15.79 | 15.88 | 15.86 | 132,100 |
Dec 06, 2023 | 16.32 | 16.63 | 15.65 | 15.71 | 15.69 | 234,600 |
Dec 05, 2023 | 16.85 | 16.97 | 16.13 | 16.22 | 16.19 | 281,800 |
Dec 04, 2023 | 17.51 | 17.54 | 16.76 | 16.85 | 16.82 | 213,800 |
Dec 01, 2023 | 16.63 | 17.57 | 16.45 | 17.55 | 17.52 | 178,900 |
Nov 30, 2023 | 16.80 | 16.88 | 16.60 | 16.72 | 16.69 | 193,400 |
Nov 29, 2023 | 17.02 | 17.10 | 16.75 | 16.78 | 16.75 | 192,400 |
Nov 28, 2023 | 16.81 | 17.22 | 16.75 | 16.93 | 16.90 | 168,700 |
Nov 27, 2023 | 17.24 | 17.25 | 16.88 | 17.00 | 16.97 | 138,400 |
Nov 27, 2023 | 0.025 Dividend | |||||
Nov 24, 2023 | 17.08 | 17.57 | 17.02 | 17.40 | 17.35 | 89,400 |
Nov 22, 2023 | 17.51 | 17.64 | 17.13 | 17.21 | 17.16 | 191,100 |
Nov 21, 2023 | 18.03 | 18.06 | 17.67 | 17.69 | 17.64 | 248,300 |
Nov 20, 2023 | 17.85 | 18.28 | 17.78 | 18.23 | 18.18 | 169,700 |
Nov 17, 2023 | 17.90 | 17.92 | 17.65 | 17.83 | 17.78 | 166,400 |
Nov 16, 2023 | 18.24 | 18.24 | 17.65 | 17.70 | 17.65 | 207,900 |
Nov 15, 2023 | 18.15 | 18.44 | 18.03 | 18.26 | 18.21 | 163,900 |
Nov 14, 2023 | 18.01 | 18.24 | 17.61 | 18.22 | 18.17 | 255,500 |
Nov 13, 2023 | 17.04 | 17.86 | 17.01 | 17.77 | 17.72 | 241,700 |
Nov 10, 2023 | 16.44 | 17.59 | 16.25 | 17.17 | 17.12 | 321,700 |
Nov 09, 2023 | 16.21 | 17.27 | 15.88 | 16.05 | 16.00 | 532,900 |
Nov 08, 2023 | 15.30 | 15.30 | 14.72 | 14.88 | 14.84 | 186,000 |
Nov 07, 2023 | 15.01 | 15.12 | 14.74 | 14.98 | 14.94 | 131,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |