Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.72 | 15.95 | 15.66 | 15.89 | 15.89 | 1,436,400 |
Mar 28, 2024 | 0.17 Dividend | |||||
Mar 27, 2024 | 15.39 | 15.92 | 15.38 | 15.92 | 15.75 | 763,100 |
Mar 26, 2024 | 15.41 | 15.48 | 15.25 | 15.28 | 15.12 | 724,700 |
Mar 25, 2024 | 15.31 | 15.52 | 15.31 | 15.35 | 15.19 | 530,500 |
Mar 22, 2024 | 15.68 | 15.75 | 15.29 | 15.35 | 15.19 | 462,900 |
Mar 21, 2024 | 15.60 | 15.81 | 15.60 | 15.65 | 15.48 | 817,700 |
Mar 20, 2024 | 14.94 | 15.69 | 14.90 | 15.55 | 15.38 | 1,017,000 |
Mar 19, 2024 | 14.82 | 15.12 | 14.78 | 15.02 | 14.86 | 774,000 |
Mar 18, 2024 | 14.92 | 14.99 | 14.73 | 14.81 | 14.65 | 906,900 |
Mar 15, 2024 | 14.74 | 15.05 | 14.74 | 14.92 | 14.76 | 2,158,400 |
Mar 14, 2024 | 15.17 | 15.23 | 14.73 | 14.80 | 14.64 | 926,400 |
Mar 13, 2024 | 15.25 | 15.39 | 15.14 | 15.23 | 15.07 | 1,087,900 |
Mar 12, 2024 | 15.53 | 15.54 | 15.23 | 15.26 | 15.10 | 932,900 |
Mar 11, 2024 | 15.58 | 15.68 | 15.50 | 15.55 | 15.38 | 879,200 |
Mar 08, 2024 | 15.86 | 15.89 | 15.51 | 15.58 | 15.41 | 763,300 |
Mar 07, 2024 | 15.94 | 16.02 | 15.57 | 15.61 | 15.44 | 906,500 |
Mar 06, 2024 | 15.45 | 15.95 | 15.12 | 15.77 | 15.60 | 2,543,700 |
Mar 05, 2024 | 15.51 | 16.19 | 15.51 | 16.15 | 15.98 | 1,388,300 |
Mar 04, 2024 | 15.47 | 16.13 | 15.47 | 15.60 | 15.43 | 2,458,200 |
Mar 01, 2024 | 15.23 | 15.32 | 15.00 | 15.31 | 15.15 | 843,300 |
Feb 29, 2024 | 15.15 | 15.43 | 15.15 | 15.40 | 15.24 | 1,018,700 |
Feb 28, 2024 | 15.02 | 15.20 | 15.00 | 15.00 | 14.84 | 772,300 |
Feb 27, 2024 | 15.07 | 15.18 | 15.04 | 15.16 | 15.00 | 688,300 |
Feb 26, 2024 | 15.00 | 15.20 | 14.92 | 14.98 | 14.82 | 702,600 |
Feb 23, 2024 | 15.11 | 15.25 | 14.97 | 15.07 | 14.91 | 823,200 |
Feb 22, 2024 | 15.23 | 15.31 | 15.04 | 15.13 | 14.97 | 1,100,100 |
Feb 21, 2024 | 15.48 | 15.54 | 15.25 | 15.31 | 15.15 | 1,330,800 |
Feb 20, 2024 | 15.53 | 15.77 | 15.48 | 15.54 | 15.37 | 749,800 |
Feb 16, 2024 | 15.76 | 15.85 | 15.58 | 15.70 | 15.53 | 934,700 |
Feb 15, 2024 | 15.32 | 16.05 | 15.32 | 15.96 | 15.79 | 1,330,700 |
Feb 14, 2024 | 14.99 | 15.22 | 14.90 | 15.21 | 15.05 | 1,113,300 |
Feb 13, 2024 | 15.00 | 15.10 | 14.54 | 14.80 | 14.64 | 1,673,000 |
Feb 12, 2024 | 15.24 | 15.75 | 15.11 | 15.47 | 15.30 | 1,820,600 |
Feb 09, 2024 | 15.33 | 15.53 | 15.13 | 15.52 | 15.35 | 967,500 |
Feb 08, 2024 | 15.11 | 15.34 | 15.11 | 15.32 | 15.16 | 760,100 |
Feb 07, 2024 | 15.23 | 15.33 | 14.89 | 15.22 | 15.06 | 1,049,700 |
Feb 06, 2024 | 15.32 | 15.48 | 15.10 | 15.22 | 15.06 | 1,365,400 |
Feb 05, 2024 | 15.25 | 15.46 | 15.07 | 15.31 | 15.15 | 1,248,200 |
Feb 02, 2024 | 15.17 | 15.67 | 15.10 | 15.45 | 15.29 | 1,515,200 |
Feb 01, 2024 | 15.70 | 15.92 | 14.95 | 15.49 | 15.32 | 1,571,600 |
Jan 31, 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 15.42 | 2,443,000 |
Jan 30, 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 16.13 | 504,800 |
Jan 29, 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 16.28 | 602,300 |
Jan 26, 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 16.18 | 666,800 |
Jan 25, 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 16.05 | 1,005,900 |
Jan 24, 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 16.07 | 978,000 |
Jan 23, 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 16.13 | 938,900 |
Jan 22, 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 16.36 | 996,300 |
Jan 19, 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 15.93 | 1,209,700 |
Jan 18, 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 15.44 | 1,377,200 |
Jan 17, 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 15.29 | 1,836,900 |
Jan 16, 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 15.42 | 1,365,200 |
Jan 12, 2024 | 16.18 | 16.26 | 15.66 | 15.87 | 15.70 | 964,700 |
Jan 11, 2024 | 16.07 | 16.10 | 15.77 | 16.04 | 15.87 | 1,679,600 |
Jan 10, 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 16.03 | 925,100 |
Jan 09, 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 16.02 | 2,141,400 |
Jan 08, 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 16.02 | 900,700 |
Jan 05, 2024 | 15.86 | 16.13 | 15.84 | 15.96 | 15.79 | 810,300 |
Jan 04, 2024 | 15.98 | 16.19 | 15.78 | 15.93 | 15.76 | 960,300 |
Jan 03, 2024 | 16.44 | 16.44 | 15.92 | 15.93 | 15.76 | 1,281,200 |
Jan 02, 2024 | 16.28 | 16.70 | 16.25 | 16.52 | 16.34 | 845,200 |
Dec 29, 2023 | 16.68 | 16.75 | 16.46 | 16.46 | 16.28 | 811,700 |
Dec 29, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 16.86 | 16.95 | 16.84 | 16.93 | 16.58 | 827,000 |
Dec 27, 2023 | 16.99 | 17.03 | 16.84 | 16.95 | 16.60 | 924,500 |
Dec 26, 2023 | 16.78 | 17.00 | 16.61 | 16.97 | 16.62 | 840,600 |
Dec 22, 2023 | 16.67 | 16.83 | 16.54 | 16.65 | 16.31 | 891,200 |
Dec 21, 2023 | 16.60 | 16.65 | 16.28 | 16.55 | 16.21 | 2,155,800 |
Dec 20, 2023 | 16.97 | 17.06 | 16.43 | 16.43 | 16.09 | 2,209,600 |
Dec 19, 2023 | 16.40 | 16.62 | 16.30 | 16.50 | 16.16 | 1,650,200 |
Dec 18, 2023 | 16.49 | 16.67 | 16.29 | 16.36 | 16.02 | 1,125,400 |
Dec 15, 2023 | 16.42 | 16.47 | 16.17 | 16.38 | 16.04 | 4,100,300 |
Dec 14, 2023 | 16.62 | 16.97 | 16.22 | 16.38 | 16.04 | 3,084,400 |
Dec 13, 2023 | 15.47 | 16.32 | 15.41 | 16.31 | 15.97 | 1,292,800 |
Dec 12, 2023 | 15.47 | 15.61 | 15.35 | 15.46 | 15.14 | 922,100 |
Dec 11, 2023 | 15.39 | 15.51 | 15.30 | 15.50 | 15.18 | 950,200 |
Dec 08, 2023 | 15.32 | 15.60 | 15.26 | 15.43 | 15.11 | 1,708,200 |
Dec 07, 2023 | 14.98 | 15.31 | 14.77 | 15.31 | 14.99 | 812,300 |
Dec 06, 2023 | 15.02 | 15.37 | 14.92 | 14.95 | 14.64 | 985,100 |
Dec 05, 2023 | 15.02 | 15.07 | 14.84 | 14.93 | 14.62 | 636,900 |
Dec 04, 2023 | 14.79 | 15.15 | 14.78 | 15.09 | 14.78 | 1,042,900 |
Dec 01, 2023 | 14.13 | 14.97 | 14.08 | 14.93 | 14.62 | 1,300,400 |
Nov 30, 2023 | 14.27 | 14.38 | 14.13 | 14.23 | 13.94 | 740,100 |
Nov 29, 2023 | 14.11 | 14.42 | 14.11 | 14.23 | 13.94 | 797,000 |
Nov 28, 2023 | 14.03 | 14.03 | 13.84 | 14.02 | 13.73 | 739,200 |
Nov 27, 2023 | 14.05 | 14.14 | 13.98 | 14.10 | 13.81 | 1,100,600 |
Nov 24, 2023 | 14.06 | 14.18 | 14.00 | 14.13 | 13.84 | 481,000 |
Nov 22, 2023 | 14.14 | 14.22 | 13.98 | 14.08 | 13.79 | 570,700 |
Nov 21, 2023 | 14.22 | 14.32 | 13.99 | 14.04 | 13.75 | 822,300 |
Nov 20, 2023 | 14.26 | 14.32 | 14.13 | 14.30 | 14.01 | 835,200 |
Nov 17, 2023 | 14.27 | 14.46 | 14.23 | 14.27 | 13.98 | 952,100 |
Nov 16, 2023 | 14.32 | 14.36 | 14.02 | 14.13 | 13.84 | 1,207,900 |
Nov 15, 2023 | 14.19 | 14.46 | 14.15 | 14.33 | 14.03 | 828,500 |
Nov 14, 2023 | 14.01 | 14.45 | 13.93 | 14.23 | 13.94 | 1,355,700 |
Nov 13, 2023 | 13.33 | 13.56 | 13.27 | 13.49 | 13.21 | 978,900 |
Nov 10, 2023 | 13.36 | 13.53 | 13.19 | 13.43 | 13.15 | 802,300 |
Nov 09, 2023 | 13.57 | 13.61 | 13.21 | 13.31 | 13.04 | 768,500 |
Nov 08, 2023 | 13.80 | 13.80 | 13.52 | 13.56 | 13.28 | 807,200 |
Nov 07, 2023 | 13.76 | 13.86 | 13.64 | 13.75 | 13.47 | 890,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |