Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.39 | 16.65 | 16.27 | 16.36 | 16.36 | 19,462 |
Mar 27, 2024 | 16.24 | 16.43 | 16.19 | 16.40 | 16.40 | 9,900 |
Mar 26, 2024 | 16.23 | 16.25 | 16.15 | 16.20 | 16.20 | 9,500 |
Mar 25, 2024 | 16.24 | 16.25 | 16.10 | 16.25 | 16.25 | 9,800 |
Mar 22, 2024 | 16.33 | 16.36 | 16.10 | 16.22 | 16.22 | 11,100 |
Mar 21, 2024 | 16.37 | 16.37 | 16.14 | 16.22 | 16.22 | 20,200 |
Mar 20, 2024 | 15.44 | 16.01 | 15.43 | 16.00 | 16.00 | 37,200 |
Mar 19, 2024 | 15.51 | 15.67 | 15.43 | 15.45 | 15.45 | 19,000 |
Mar 18, 2024 | 15.89 | 15.89 | 15.51 | 15.51 | 15.51 | 8,500 |
Mar 15, 2024 | 15.70 | 15.87 | 15.37 | 15.51 | 15.51 | 19,400 |
Mar 14, 2024 | 15.92 | 16.06 | 15.57 | 15.57 | 15.57 | 30,800 |
Mar 13, 2024 | 16.09 | 16.13 | 15.92 | 16.00 | 16.00 | 6,500 |
Mar 12, 2024 | 15.96 | 15.98 | 15.68 | 15.91 | 15.91 | 29,100 |
Mar 11, 2024 | 16.05 | 16.09 | 16.00 | 16.00 | 16.00 | 7,900 |
Mar 08, 2024 | 16.34 | 16.34 | 15.92 | 16.05 | 16.05 | 16,100 |
Mar 07, 2024 | 16.27 | 16.27 | 15.92 | 16.07 | 16.07 | 25,100 |
Mar 06, 2024 | 16.45 | 16.49 | 15.97 | 16.09 | 16.09 | 20,700 |
Mar 05, 2024 | 15.86 | 16.49 | 15.85 | 16.49 | 16.49 | 31,400 |
Mar 04, 2024 | 15.84 | 16.09 | 15.75 | 15.86 | 15.86 | 15,600 |
Mar 01, 2024 | 15.78 | 16.14 | 15.70 | 15.75 | 15.75 | 39,800 |
Feb 29, 2024 | 15.96 | 16.11 | 15.61 | 15.95 | 15.95 | 43,800 |
Feb 28, 2024 | 16.10 | 16.29 | 15.84 | 15.92 | 15.92 | 29,500 |
Feb 27, 2024 | 16.30 | 16.30 | 16.16 | 16.18 | 16.18 | 14,200 |
Feb 26, 2024 | 16.37 | 16.38 | 16.13 | 16.25 | 16.25 | 29,000 |
Feb 23, 2024 | 16.40 | 16.49 | 16.38 | 16.38 | 16.38 | 31,500 |
Feb 22, 2024 | 16.60 | 16.65 | 16.49 | 16.49 | 16.49 | 16,700 |
Feb 21, 2024 | 16.70 | 16.75 | 16.50 | 16.61 | 16.61 | 50,400 |
Feb 20, 2024 | 16.79 | 16.98 | 16.76 | 16.81 | 16.81 | 17,000 |
Feb 16, 2024 | 16.98 | 16.99 | 16.80 | 16.98 | 16.98 | 34,200 |
Feb 15, 2024 | 16.84 | 17.00 | 16.74 | 16.98 | 16.98 | 25,500 |
Feb 14, 2024 | 16.83 | 16.83 | 16.63 | 16.75 | 16.75 | 10,800 |
Feb 13, 2024 | 16.87 | 17.10 | 16.60 | 16.69 | 16.69 | 44,600 |
Feb 12, 2024 | 17.15 | 17.45 | 17.11 | 17.14 | 17.14 | 50,200 |
Feb 09, 2024 | 17.15 | 17.30 | 17.05 | 17.18 | 17.18 | 25,400 |
Feb 08, 2024 | 17.30 | 17.69 | 17.05 | 17.11 | 17.11 | 19,200 |
Feb 07, 2024 | 17.44 | 17.44 | 17.02 | 17.15 | 17.15 | 37,400 |
Feb 06, 2024 | 17.62 | 17.79 | 17.18 | 17.34 | 17.34 | 38,100 |
Feb 05, 2024 | 17.73 | 17.73 | 17.43 | 17.60 | 17.60 | 47,500 |
Feb 02, 2024 | 17.69 | 17.81 | 17.43 | 17.74 | 17.74 | 29,400 |
Feb 01, 2024 | 17.87 | 17.87 | 17.35 | 17.84 | 17.84 | 34,000 |
Jan 31, 2024 | 17.94 | 17.94 | 17.76 | 17.90 | 17.90 | 31,500 |
Jan 30, 2024 | 17.99 | 17.99 | 17.33 | 17.93 | 17.93 | 41,400 |
Jan 29, 2024 | 17.93 | 17.99 | 17.78 | 17.91 | 17.91 | 17,700 |
Jan 26, 2024 | 17.33 | 17.69 | 17.16 | 17.63 | 17.63 | 61,500 |
Jan 25, 2024 | 17.00 | 17.02 | 16.92 | 17.02 | 17.02 | 9,300 |
Jan 24, 2024 | 16.99 | 17.35 | 16.83 | 16.91 | 16.91 | 18,800 |
Jan 23, 2024 | 16.99 | 17.01 | 16.68 | 16.68 | 16.68 | 19,400 |
Jan 22, 2024 | 16.92 | 16.94 | 16.74 | 16.80 | 16.80 | 32,600 |
Jan 19, 2024 | 16.70 | 16.87 | 16.56 | 16.72 | 16.72 | 12,000 |
Jan 18, 2024 | 16.59 | 16.80 | 16.52 | 16.68 | 16.68 | 16,100 |
Jan 17, 2024 | 16.41 | 16.81 | 16.41 | 16.68 | 16.68 | 9,900 |
Jan 16, 2024 | 16.71 | 16.80 | 16.42 | 16.60 | 16.60 | 11,700 |
Jan 12, 2024 | 16.42 | 16.84 | 16.25 | 16.64 | 16.64 | 22,300 |
Jan 11, 2024 | 16.39 | 16.67 | 16.26 | 16.45 | 16.45 | 13,300 |
Jan 10, 2024 | 16.30 | 16.49 | 16.12 | 16.42 | 16.42 | 12,000 |
Jan 09, 2024 | 16.28 | 16.59 | 16.14 | 16.42 | 16.42 | 14,200 |
Jan 08, 2024 | 16.20 | 16.31 | 15.90 | 16.31 | 16.31 | 20,800 |
Jan 05, 2024 | 15.52 | 16.25 | 15.52 | 15.96 | 15.96 | 27,900 |
Jan 04, 2024 | 14.82 | 15.83 | 14.82 | 15.60 | 15.60 | 98,600 |
Jan 03, 2024 | 14.82 | 15.09 | 14.82 | 14.84 | 14.84 | 23,900 |
Jan 02, 2024 | 14.91 | 15.15 | 14.90 | 14.90 | 14.90 | 22,100 |
Dec 29, 2023 | 15.09 | 15.09 | 14.91 | 14.91 | 14.91 | 13,100 |
Dec 29, 2023 | 0.1 Dividend | |||||
Dec 28, 2023 | 15.12 | 15.12 | 15.00 | 15.09 | 14.99 | 33,400 |
Dec 27, 2023 | 15.14 | 15.14 | 14.90 | 15.00 | 14.90 | 47,700 |
Dec 26, 2023 | 14.90 | 15.19 | 14.87 | 15.10 | 15.00 | 11,900 |
Dec 22, 2023 | 14.85 | 14.89 | 14.67 | 14.89 | 14.79 | 19,800 |
Dec 21, 2023 | 14.78 | 14.78 | 14.50 | 14.66 | 14.56 | 9,700 |
Dec 20, 2023 | 14.77 | 14.87 | 14.10 | 14.53 | 14.43 | 44,900 |
Dec 19, 2023 | 14.44 | 14.78 | 14.26 | 14.74 | 14.64 | 84,700 |
Dec 18, 2023 | 14.10 | 14.39 | 14.00 | 14.31 | 14.22 | 14,200 |
Dec 15, 2023 | 14.12 | 14.32 | 13.66 | 14.19 | 14.10 | 29,200 |
Dec 14, 2023 | 13.00 | 14.25 | 13.00 | 14.12 | 14.03 | 29,200 |
Dec 13, 2023 | 12.17 | 12.95 | 12.15 | 12.94 | 12.85 | 63,800 |
Dec 12, 2023 | 12.31 | 12.35 | 12.16 | 12.17 | 12.09 | 20,600 |
Dec 11, 2023 | 12.14 | 12.29 | 12.13 | 12.26 | 12.18 | 15,300 |
Dec 08, 2023 | 12.05 | 12.10 | 11.90 | 12.10 | 12.02 | 6,000 |
Dec 07, 2023 | 11.70 | 11.85 | 11.70 | 11.85 | 11.77 | 4,600 |
Dec 06, 2023 | 11.49 | 11.65 | 11.43 | 11.60 | 11.52 | 10,100 |
Dec 05, 2023 | 11.49 | 11.67 | 11.36 | 11.47 | 11.39 | 6,400 |
Dec 04, 2023 | 11.47 | 11.69 | 11.45 | 11.50 | 11.42 | 13,700 |
Dec 01, 2023 | 11.30 | 11.67 | 11.15 | 11.52 | 11.44 | 8,700 |
Nov 30, 2023 | 10.89 | 11.68 | 10.87 | 11.01 | 10.94 | 11,500 |
Nov 29, 2023 | 10.70 | 11.30 | 10.69 | 10.84 | 10.77 | 16,300 |
Nov 28, 2023 | 10.57 | 10.59 | 10.38 | 10.52 | 10.45 | 22,000 |
Nov 27, 2023 | 10.58 | 10.65 | 10.34 | 10.37 | 10.30 | 12,000 |
Nov 24, 2023 | 10.49 | 10.56 | 10.34 | 10.47 | 10.40 | 5,100 |
Nov 22, 2023 | 10.46 | 10.46 | 10.25 | 10.35 | 10.28 | 9,300 |
Nov 21, 2023 | 10.29 | 10.62 | 10.11 | 10.26 | 10.19 | 33,300 |
Nov 20, 2023 | 10.48 | 10.58 | 9.83 | 10.27 | 10.20 | 19,100 |
Nov 17, 2023 | 10.32 | 10.52 | 10.25 | 10.29 | 10.22 | 9,900 |
Nov 16, 2023 | 10.49 | 10.49 | 10.11 | 10.15 | 10.08 | 10,900 |
Nov 15, 2023 | 10.50 | 10.72 | 10.37 | 10.37 | 10.30 | 14,900 |
Nov 14, 2023 | 10.28 | 10.69 | 10.28 | 10.39 | 10.32 | 9,200 |
Nov 13, 2023 | 10.30 | 10.30 | 10.22 | 10.24 | 10.17 | 1,100 |
Nov 10, 2023 | 9.51 | 10.45 | 9.44 | 10.20 | 10.13 | 81,500 |
Nov 09, 2023 | 9.15 | 9.66 | 9.15 | 9.49 | 9.43 | 25,900 |
Nov 08, 2023 | 10.21 | 10.27 | 9.07 | 9.26 | 9.20 | 54,300 |
Nov 07, 2023 | 10.63 | 10.65 | 10.32 | 10.33 | 10.26 | 6,800 |
Nov 06, 2023 | 10.42 | 10.88 | 10.28 | 10.62 | 10.55 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |