Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.65 | 15.98 | 15.34 | 15.94 | 15.94 | 21,900 |
Mar 27, 2024 | 14.70 | 15.39 | 14.61 | 15.39 | 15.39 | 16,300 |
Mar 26, 2024 | 14.67 | 15.38 | 14.50 | 14.67 | 14.67 | 20,200 |
Mar 25, 2024 | 15.04 | 15.41 | 14.67 | 14.67 | 14.67 | 16,100 |
Mar 22, 2024 | 15.13 | 15.66 | 14.92 | 15.09 | 15.09 | 29,300 |
Mar 21, 2024 | 15.87 | 15.87 | 15.51 | 15.57 | 15.57 | 34,100 |
Mar 20, 2024 | 15.21 | 15.95 | 15.20 | 15.87 | 15.87 | 26,000 |
Mar 19, 2024 | 15.38 | 15.49 | 15.13 | 15.28 | 15.28 | 50,300 |
Mar 18, 2024 | 15.49 | 15.49 | 15.21 | 15.32 | 15.32 | 59,300 |
Mar 15, 2024 | 14.30 | 15.79 | 14.30 | 15.68 | 15.68 | 410,900 |
Mar 14, 2024 | 14.62 | 14.82 | 14.28 | 14.28 | 14.28 | 36,900 |
Mar 13, 2024 | 14.56 | 14.88 | 14.56 | 14.71 | 14.71 | 34,100 |
Mar 12, 2024 | 14.51 | 14.75 | 14.48 | 14.65 | 14.65 | 15,500 |
Mar 11, 2024 | 14.46 | 14.73 | 14.45 | 14.58 | 14.58 | 16,600 |
Mar 08, 2024 | 14.42 | 14.70 | 14.21 | 14.56 | 14.56 | 14,200 |
Mar 07, 2024 | 14.35 | 14.70 | 14.32 | 14.33 | 14.33 | 23,400 |
Mar 06, 2024 | 14.57 | 14.57 | 14.11 | 14.33 | 14.33 | 13,700 |
Mar 05, 2024 | 14.11 | 14.64 | 14.11 | 14.47 | 14.47 | 24,100 |
Mar 04, 2024 | 13.85 | 14.32 | 13.85 | 14.30 | 14.30 | 27,700 |
Mar 01, 2024 | 14.08 | 14.22 | 13.85 | 13.87 | 13.87 | 11,800 |
Feb 29, 2024 | 14.02 | 14.26 | 13.91 | 14.08 | 14.08 | 12,300 |
Feb 29, 2024 | 0.22 Dividend | |||||
Feb 28, 2024 | 14.20 | 14.34 | 13.98 | 14.00 | 13.78 | 18,200 |
Feb 27, 2024 | 14.27 | 14.35 | 14.06 | 14.24 | 14.02 | 20,000 |
Feb 26, 2024 | 14.11 | 14.32 | 14.00 | 14.02 | 13.80 | 11,800 |
Feb 23, 2024 | 13.88 | 14.45 | 13.88 | 14.25 | 14.03 | 13,600 |
Feb 22, 2024 | 13.85 | 14.10 | 13.85 | 13.99 | 13.77 | 23,300 |
Feb 21, 2024 | 14.19 | 14.23 | 13.95 | 13.97 | 13.75 | 24,300 |
Feb 20, 2024 | 14.46 | 14.61 | 14.05 | 14.09 | 13.87 | 27,100 |
Feb 16, 2024 | 14.50 | 14.58 | 14.40 | 14.51 | 14.28 | 12,800 |
Feb 15, 2024 | 14.42 | 14.72 | 14.23 | 14.63 | 14.40 | 38,100 |
Feb 14, 2024 | 13.85 | 14.29 | 13.76 | 14.25 | 14.03 | 21,500 |
Feb 13, 2024 | 14.14 | 14.20 | 13.62 | 13.62 | 13.41 | 34,100 |
Feb 12, 2024 | 14.06 | 14.59 | 14.06 | 14.29 | 14.07 | 20,500 |
Feb 09, 2024 | 14.47 | 14.47 | 14.14 | 14.14 | 13.92 | 15,900 |
Feb 08, 2024 | 13.68 | 14.38 | 13.68 | 14.01 | 13.79 | 28,300 |
Feb 07, 2024 | 14.01 | 14.01 | 13.30 | 13.66 | 13.45 | 47,000 |
Feb 06, 2024 | 14.27 | 14.48 | 13.77 | 14.14 | 13.92 | 22,500 |
Feb 05, 2024 | 14.37 | 14.69 | 14.06 | 14.39 | 14.16 | 38,100 |
Feb 02, 2024 | 14.39 | 15.40 | 14.39 | 14.47 | 14.24 | 16,300 |
Feb 01, 2024 | 14.78 | 14.84 | 13.94 | 14.84 | 14.61 | 25,000 |
Jan 31, 2024 | 15.46 | 15.75 | 14.77 | 14.77 | 14.54 | 16,100 |
Jan 30, 2024 | 15.72 | 15.84 | 15.51 | 15.65 | 15.40 | 8,200 |
Jan 29, 2024 | 15.54 | 16.01 | 15.54 | 15.75 | 15.50 | 11,700 |
Jan 26, 2024 | 15.55 | 15.83 | 15.35 | 15.77 | 15.52 | 20,600 |
Jan 25, 2024 | 15.45 | 15.52 | 14.89 | 15.33 | 15.09 | 22,100 |
Jan 24, 2024 | 15.04 | 15.42 | 14.78 | 15.20 | 14.96 | 19,900 |
Jan 23, 2024 | 15.67 | 15.67 | 14.81 | 14.83 | 14.60 | 18,500 |
Jan 22, 2024 | 15.38 | 15.49 | 14.99 | 15.49 | 15.25 | 20,300 |
Jan 19, 2024 | 14.89 | 15.19 | 14.77 | 15.19 | 14.95 | 25,600 |
Jan 18, 2024 | 15.15 | 15.15 | 14.66 | 14.86 | 14.63 | 16,000 |
Jan 17, 2024 | 14.80 | 14.99 | 14.70 | 14.90 | 14.67 | 20,000 |
Jan 16, 2024 | 14.84 | 15.18 | 14.50 | 14.75 | 14.52 | 19,400 |
Jan 12, 2024 | 15.29 | 15.63 | 14.77 | 14.79 | 14.56 | 23,400 |
Jan 11, 2024 | 15.03 | 15.22 | 14.85 | 15.12 | 14.88 | 26,900 |
Jan 10, 2024 | 15.50 | 15.60 | 15.07 | 15.19 | 14.95 | 19,800 |
Jan 09, 2024 | 15.57 | 15.87 | 15.43 | 15.43 | 15.19 | 13,300 |
Jan 08, 2024 | 15.76 | 15.80 | 15.48 | 15.75 | 15.50 | 25,200 |
Jan 05, 2024 | 15.55 | 15.95 | 15.52 | 15.70 | 15.45 | 50,100 |
Jan 04, 2024 | 15.98 | 15.98 | 15.31 | 15.50 | 15.26 | 18,800 |
Jan 03, 2024 | 16.11 | 16.29 | 15.71 | 15.86 | 15.61 | 28,100 |
Jan 02, 2024 | 15.86 | 16.47 | 15.86 | 16.05 | 15.80 | 26,700 |
Dec 29, 2023 | 16.24 | 16.24 | 15.75 | 15.77 | 15.52 | 30,900 |
Dec 28, 2023 | 16.66 | 16.67 | 16.16 | 16.32 | 16.06 | 24,200 |
Dec 27, 2023 | 16.69 | 16.69 | 16.50 | 16.65 | 16.39 | 22,000 |
Dec 26, 2023 | 16.37 | 16.65 | 16.00 | 16.58 | 16.32 | 18,100 |
Dec 22, 2023 | 16.55 | 16.69 | 16.52 | 16.67 | 16.41 | 18,800 |
Dec 21, 2023 | 16.46 | 16.58 | 16.40 | 16.40 | 16.14 | 11,000 |
Dec 20, 2023 | 16.54 | 16.69 | 16.17 | 16.27 | 16.01 | 31,300 |
Dec 19, 2023 | 16.05 | 16.56 | 16.05 | 16.45 | 16.19 | 29,200 |
Dec 18, 2023 | 17.01 | 17.01 | 16.14 | 16.14 | 15.89 | 34,800 |
Dec 15, 2023 | 16.01 | 17.09 | 15.59 | 17.09 | 16.82 | 125,100 |
Dec 14, 2023 | 15.74 | 15.89 | 15.41 | 15.89 | 15.64 | 32,800 |
Dec 13, 2023 | 14.99 | 15.89 | 14.99 | 15.60 | 15.35 | 39,700 |
Dec 12, 2023 | 14.99 | 15.00 | 14.76 | 14.92 | 14.69 | 14,600 |
Dec 11, 2023 | 15.08 | 15.10 | 14.85 | 14.89 | 14.66 | 16,500 |
Dec 08, 2023 | 14.85 | 15.48 | 14.54 | 15.14 | 14.90 | 31,600 |
Dec 07, 2023 | 14.72 | 14.98 | 14.71 | 14.95 | 14.72 | 23,800 |
Dec 06, 2023 | 14.81 | 14.98 | 14.34 | 14.63 | 14.40 | 22,200 |
Dec 05, 2023 | 14.67 | 14.76 | 14.61 | 14.68 | 14.45 | 18,700 |
Dec 04, 2023 | 14.95 | 14.98 | 14.78 | 14.82 | 14.59 | 19,900 |
Dec 01, 2023 | 14.40 | 14.97 | 14.34 | 14.91 | 14.68 | 31,700 |
Nov 30, 2023 | 14.50 | 14.97 | 14.43 | 14.56 | 14.33 | 11,000 |
Nov 30, 2023 | 0.22 Dividend | |||||
Nov 29, 2023 | 14.93 | 14.96 | 14.51 | 14.93 | 14.48 | 26,100 |
Nov 28, 2023 | 14.88 | 14.98 | 14.63 | 14.65 | 14.21 | 17,600 |
Nov 27, 2023 | 14.97 | 14.99 | 14.55 | 14.76 | 14.31 | 22,200 |
Nov 24, 2023 | 14.90 | 14.99 | 14.80 | 14.83 | 14.38 | 11,800 |
Nov 22, 2023 | 14.85 | 14.95 | 14.74 | 14.89 | 14.44 | 6,900 |
Nov 21, 2023 | 14.76 | 14.88 | 14.47 | 14.70 | 14.26 | 12,800 |
Nov 20, 2023 | 14.94 | 15.03 | 14.52 | 14.75 | 14.30 | 19,000 |
Nov 17, 2023 | 15.19 | 15.24 | 14.84 | 15.12 | 14.66 | 35,200 |
Nov 16, 2023 | 15.20 | 15.39 | 14.93 | 15.11 | 14.65 | 11,900 |
Nov 15, 2023 | 15.05 | 15.44 | 14.63 | 15.21 | 14.75 | 15,200 |
Nov 14, 2023 | 14.34 | 15.24 | 14.28 | 15.19 | 14.73 | 89,200 |
Nov 13, 2023 | 14.30 | 14.50 | 14.19 | 14.21 | 13.78 | 18,100 |
Nov 10, 2023 | 14.58 | 14.58 | 14.37 | 14.48 | 14.04 | 18,600 |
Nov 09, 2023 | 14.99 | 15.10 | 14.63 | 14.63 | 14.19 | 16,200 |
Nov 08, 2023 | 15.22 | 15.22 | 14.81 | 15.04 | 14.59 | 37,300 |
Nov 07, 2023 | 14.97 | 15.45 | 14.93 | 15.16 | 14.70 | 54,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |