Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.78 | 15.87 | 15.65 | 15.65 | 15.65 | 6,900 |
Mar 27, 2024 | 15.56 | 15.90 | 15.56 | 15.67 | 15.67 | 9,500 |
Mar 26, 2024 | 15.75 | 15.75 | 15.52 | 15.60 | 15.60 | 5,300 |
Mar 25, 2024 | 15.49 | 15.68 | 15.45 | 15.65 | 15.65 | 7,300 |
Mar 22, 2024 | 15.60 | 15.60 | 15.40 | 15.56 | 15.56 | 8,900 |
Mar 21, 2024 | 15.58 | 15.80 | 15.55 | 15.55 | 15.55 | 31,800 |
Mar 20, 2024 | 15.26 | 15.57 | 15.25 | 15.57 | 15.57 | 12,100 |
Mar 19, 2024 | 15.42 | 15.52 | 15.30 | 15.32 | 15.32 | 22,200 |
Mar 18, 2024 | 15.44 | 15.54 | 15.36 | 15.45 | 15.45 | 12,500 |
Mar 15, 2024 | 15.57 | 15.59 | 15.44 | 15.55 | 15.55 | 48,600 |
Mar 14, 2024 | 15.58 | 15.58 | 15.34 | 15.46 | 15.46 | 4,100 |
Mar 13, 2024 | 15.40 | 15.60 | 15.30 | 15.46 | 15.46 | 38,400 |
Mar 12, 2024 | 15.79 | 15.79 | 15.44 | 15.51 | 15.51 | 10,400 |
Mar 11, 2024 | 15.61 | 15.85 | 15.60 | 15.70 | 15.70 | 6,000 |
Mar 08, 2024 | 15.79 | 15.79 | 15.28 | 15.69 | 15.69 | 21,800 |
Mar 07, 2024 | 15.75 | 15.84 | 15.65 | 15.69 | 15.69 | 8,800 |
Mar 06, 2024 | 15.65 | 16.00 | 15.60 | 15.75 | 15.75 | 17,100 |
Mar 05, 2024 | 15.60 | 15.83 | 15.47 | 15.74 | 15.74 | 17,500 |
Mar 04, 2024 | 15.61 | 15.86 | 15.60 | 15.68 | 15.68 | 9,100 |
Mar 01, 2024 | 15.61 | 15.90 | 15.50 | 15.68 | 15.68 | 12,100 |
Feb 29, 2024 | 15.62 | 16.00 | 15.59 | 15.68 | 15.68 | 25,100 |
Feb 28, 2024 | 15.52 | 15.68 | 15.52 | 15.60 | 15.60 | 13,000 |
Feb 27, 2024 | 15.34 | 15.73 | 15.26 | 15.63 | 15.63 | 8,800 |
Feb 26, 2024 | 15.25 | 15.46 | 15.08 | 15.38 | 15.38 | 37,400 |
Feb 23, 2024 | 15.00 | 15.40 | 14.98 | 15.37 | 15.37 | 10,200 |
Feb 22, 2024 | 15.00 | 15.00 | 14.86 | 15.00 | 15.00 | 14,400 |
Feb 21, 2024 | 14.72 | 15.00 | 14.72 | 14.91 | 14.91 | 14,500 |
Feb 20, 2024 | 14.87 | 14.93 | 14.61 | 14.72 | 14.72 | 94,100 |
Feb 16, 2024 | 14.52 | 14.98 | 14.51 | 14.82 | 14.82 | 10,500 |
Feb 15, 2024 | 14.39 | 14.87 | 14.35 | 14.72 | 14.72 | 12,500 |
Feb 14, 2024 | 14.01 | 14.29 | 13.97 | 14.27 | 14.27 | 11,500 |
Feb 13, 2024 | 13.91 | 14.14 | 13.75 | 14.00 | 14.00 | 72,700 |
Feb 12, 2024 | 13.80 | 14.28 | 13.80 | 14.16 | 14.16 | 18,300 |
Feb 09, 2024 | 13.45 | 13.93 | 13.45 | 13.77 | 13.77 | 16,800 |
Feb 08, 2024 | 13.01 | 13.57 | 13.00 | 13.44 | 13.44 | 57,900 |
Feb 08, 2024 | 0.07 Dividend | |||||
Feb 07, 2024 | 13.10 | 13.35 | 12.97 | 13.19 | 13.12 | 11,300 |
Feb 06, 2024 | 13.64 | 13.68 | 13.13 | 13.17 | 13.10 | 11,500 |
Feb 05, 2024 | 13.80 | 13.97 | 13.60 | 13.61 | 13.54 | 15,600 |
Feb 02, 2024 | 14.05 | 14.34 | 13.75 | 13.94 | 13.87 | 27,300 |
Feb 01, 2024 | 14.41 | 14.84 | 14.10 | 14.35 | 14.27 | 9,000 |
Jan 31, 2024 | 14.90 | 14.90 | 14.48 | 14.54 | 14.46 | 3,600 |
Jan 30, 2024 | 15.06 | 15.10 | 14.90 | 14.99 | 14.91 | 4,100 |
Jan 29, 2024 | 15.01 | 15.14 | 14.82 | 15.06 | 14.98 | 4,400 |
Jan 26, 2024 | 14.23 | 14.93 | 14.20 | 14.93 | 14.85 | 8,100 |
Jan 25, 2024 | 13.92 | 14.37 | 13.92 | 14.37 | 14.29 | 8,900 |
Jan 24, 2024 | 14.27 | 14.29 | 14.11 | 14.11 | 14.04 | 2,700 |
Jan 23, 2024 | 14.00 | 14.31 | 14.00 | 14.03 | 13.96 | 7,100 |
Jan 22, 2024 | 13.85 | 14.15 | 13.85 | 14.01 | 13.94 | 11,800 |
Jan 19, 2024 | 13.81 | 14.08 | 13.74 | 13.85 | 13.78 | 16,300 |
Jan 18, 2024 | 13.80 | 14.12 | 13.80 | 13.93 | 13.86 | 11,300 |
Jan 17, 2024 | 13.91 | 14.20 | 13.85 | 13.89 | 13.82 | 15,500 |
Jan 16, 2024 | 14.25 | 14.39 | 14.10 | 14.10 | 14.03 | 15,800 |
Jan 12, 2024 | 14.42 | 14.80 | 14.35 | 14.42 | 14.34 | 9,600 |
Jan 11, 2024 | 14.81 | 15.08 | 14.50 | 14.50 | 14.42 | 10,300 |
Jan 10, 2024 | 15.24 | 15.33 | 14.94 | 14.94 | 14.86 | 5,300 |
Jan 09, 2024 | 15.45 | 15.45 | 15.07 | 15.21 | 15.13 | 10,900 |
Jan 08, 2024 | 15.41 | 15.67 | 15.39 | 15.39 | 15.31 | 9,500 |
Jan 05, 2024 | 15.66 | 15.99 | 15.50 | 15.50 | 15.42 | 15,800 |
Jan 04, 2024 | 15.85 | 16.00 | 15.70 | 15.77 | 15.69 | 16,700 |
Jan 03, 2024 | 15.96 | 16.10 | 15.93 | 16.09 | 16.00 | 3,900 |
Jan 02, 2024 | 15.82 | 16.12 | 15.82 | 16.00 | 15.92 | 8,400 |
Dec 29, 2023 | 15.87 | 15.98 | 15.79 | 15.94 | 15.86 | 11,300 |
Dec 28, 2023 | 15.89 | 15.90 | 15.77 | 15.84 | 15.76 | 12,400 |
Dec 27, 2023 | 15.75 | 15.90 | 15.70 | 15.79 | 15.71 | 24,200 |
Dec 26, 2023 | 15.87 | 15.87 | 15.74 | 15.82 | 15.74 | 10,200 |
Dec 22, 2023 | 15.85 | 15.85 | 15.53 | 15.80 | 15.72 | 15,200 |
Dec 21, 2023 | 15.88 | 15.95 | 15.80 | 15.80 | 15.72 | 4,100 |
Dec 20, 2023 | 15.77 | 15.94 | 15.61 | 15.77 | 15.69 | 10,600 |
Dec 19, 2023 | 15.59 | 15.79 | 15.53 | 15.73 | 15.65 | 20,100 |
Dec 18, 2023 | 15.73 | 15.73 | 15.62 | 15.62 | 15.54 | 6,300 |
Dec 15, 2023 | 15.56 | 15.80 | 15.40 | 15.61 | 15.53 | 21,100 |
Dec 14, 2023 | 15.60 | 15.82 | 15.60 | 15.61 | 15.53 | 9,500 |
Dec 13, 2023 | 15.43 | 15.55 | 15.25 | 15.44 | 15.36 | 8,200 |
Dec 12, 2023 | 15.24 | 15.46 | 15.02 | 15.27 | 15.19 | 15,900 |
Dec 11, 2023 | 15.14 | 15.38 | 15.02 | 15.25 | 15.17 | 10,000 |
Dec 08, 2023 | 15.00 | 15.38 | 14.91 | 15.21 | 15.13 | 9,200 |
Dec 07, 2023 | 14.94 | 15.00 | 14.80 | 14.88 | 14.80 | 5,900 |
Dec 06, 2023 | 14.75 | 14.99 | 14.70 | 14.81 | 14.73 | 12,000 |
Dec 05, 2023 | 14.88 | 14.90 | 14.73 | 14.75 | 14.67 | 7,200 |
Dec 04, 2023 | 14.74 | 14.85 | 14.74 | 14.78 | 14.70 | 9,600 |
Dec 01, 2023 | 14.79 | 14.99 | 14.66 | 14.70 | 14.62 | 15,000 |
Nov 30, 2023 | 14.75 | 14.95 | 14.64 | 14.76 | 14.68 | 8,300 |
Nov 29, 2023 | 14.75 | 14.90 | 14.62 | 14.69 | 14.61 | 15,600 |
Nov 28, 2023 | 14.70 | 14.70 | 14.57 | 14.69 | 14.61 | 5,400 |
Nov 27, 2023 | 14.72 | 14.72 | 14.61 | 14.64 | 14.56 | 12,900 |
Nov 24, 2023 | 14.50 | 14.72 | 14.50 | 14.71 | 14.63 | 11,800 |
Nov 22, 2023 | 14.52 | 14.65 | 14.40 | 14.65 | 14.57 | 11,000 |
Nov 21, 2023 | 14.40 | 14.63 | 13.53 | 14.52 | 14.44 | 16,700 |
Nov 20, 2023 | 14.59 | 14.70 | 14.40 | 14.46 | 14.38 | 12,100 |
Nov 17, 2023 | 14.72 | 14.72 | 14.35 | 14.53 | 14.45 | 16,500 |
Nov 16, 2023 | 14.70 | 14.75 | 14.45 | 14.66 | 14.58 | 5,200 |
Nov 15, 2023 | 14.70 | 14.75 | 14.53 | 14.64 | 14.56 | 11,300 |
Nov 14, 2023 | 14.30 | 14.94 | 14.25 | 14.63 | 14.55 | 17,100 |
Nov 13, 2023 | 13.50 | 14.22 | 13.50 | 14.12 | 14.05 | 15,400 |
Nov 10, 2023 | 13.37 | 13.70 | 13.37 | 13.38 | 13.31 | 7,000 |
Nov 09, 2023 | 13.25 | 13.37 | 13.14 | 13.27 | 13.20 | 14,000 |
Nov 09, 2023 | 0.07 Dividend | |||||
Nov 08, 2023 | 13.05 | 13.28 | 13.05 | 13.25 | 13.11 | 11,900 |
Nov 07, 2023 | 13.03 | 13.27 | 13.03 | 13.13 | 12.99 | 6,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |