Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.42 | 14.63 | 14.55 | 14.63 | 14.63 | 15,496 |
Mar 27, 2024 | 14.42 | 14.54 | 14.39 | 14.52 | 14.52 | 485,600 |
Mar 26, 2024 | 14.58 | 14.60 | 14.29 | 14.34 | 14.34 | 578,500 |
Mar 25, 2024 | 14.53 | 14.68 | 14.45 | 14.45 | 14.45 | 383,800 |
Mar 22, 2024 | 14.77 | 14.88 | 14.49 | 14.49 | 14.49 | 410,600 |
Mar 21, 2024 | 14.58 | 14.77 | 14.52 | 14.74 | 14.74 | 637,800 |
Mar 20, 2024 | 14.15 | 14.57 | 14.15 | 14.55 | 14.55 | 495,000 |
Mar 19, 2024 | 14.08 | 14.24 | 14.06 | 14.20 | 14.20 | 458,600 |
Mar 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 14.13 | 470,400 |
Mar 15, 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 14.15 | 1,999,200 |
Mar 14, 2024 | 14.35 | 14.41 | 14.04 | 14.09 | 14.09 | 490,400 |
Mar 13, 2024 | 14.36 | 14.49 | 14.35 | 14.42 | 14.42 | 388,100 |
Mar 12, 2024 | 14.32 | 14.42 | 14.22 | 14.36 | 14.36 | 395,200 |
Mar 11, 2024 | 14.22 | 14.37 | 14.22 | 14.28 | 14.28 | 420,600 |
Mar 08, 2024 | 14.43 | 14.53 | 14.24 | 14.28 | 14.28 | 464,800 |
Mar 07, 2024 | 14.29 | 14.38 | 14.16 | 14.25 | 14.25 | 428,800 |
Mar 06, 2024 | 14.17 | 14.29 | 14.09 | 14.22 | 14.22 | 549,200 |
Mar 05, 2024 | 13.96 | 14.20 | 13.96 | 14.07 | 14.07 | 406,700 |
Mar 04, 2024 | 14.27 | 14.31 | 14.01 | 14.01 | 14.01 | 333,200 |
Mar 01, 2024 | 14.11 | 14.29 | 14.08 | 14.28 | 14.28 | 493,000 |
Feb 29, 2024 | 13.96 | 14.16 | 13.84 | 14.13 | 14.13 | 596,400 |
Feb 28, 2024 | 13.71 | 13.88 | 13.69 | 13.81 | 13.81 | 340,300 |
Feb 27, 2024 | 13.91 | 13.91 | 13.71 | 13.81 | 13.81 | 546,200 |
Feb 26, 2024 | 13.95 | 14.04 | 13.75 | 13.81 | 13.81 | 609,900 |
Feb 23, 2024 | 13.90 | 14.04 | 13.83 | 13.95 | 13.95 | 377,700 |
Feb 22, 2024 | 13.82 | 13.97 | 13.75 | 13.93 | 13.93 | 505,700 |
Feb 21, 2024 | 13.75 | 13.85 | 13.71 | 13.78 | 13.78 | 491,300 |
Feb 20, 2024 | 13.50 | 13.78 | 13.34 | 13.78 | 13.78 | 1,095,500 |
Feb 16, 2024 | 13.60 | 13.84 | 13.51 | 13.54 | 13.54 | 1,466,100 |
Feb 15, 2024 | 13.42 | 13.89 | 13.42 | 13.83 | 13.83 | 968,300 |
Feb 14, 2024 | 13.39 | 13.42 | 13.22 | 13.36 | 13.36 | 504,200 |
Feb 13, 2024 | 13.51 | 13.56 | 13.20 | 13.26 | 13.26 | 811,500 |
Feb 12, 2024 | 13.79 | 13.98 | 13.78 | 13.89 | 13.89 | 674,000 |
Feb 09, 2024 | 13.57 | 13.80 | 13.50 | 13.79 | 13.79 | 700,500 |
Feb 08, 2024 | 13.49 | 13.67 | 13.47 | 13.55 | 13.55 | 640,600 |
Feb 07, 2024 | 13.83 | 13.83 | 13.52 | 13.55 | 13.55 | 812,600 |
Feb 06, 2024 | 13.91 | 13.94 | 13.71 | 13.75 | 13.75 | 1,155,500 |
Feb 05, 2024 | 13.80 | 14.02 | 13.63 | 13.96 | 13.96 | 1,051,400 |
Feb 02, 2024 | 14.26 | 14.44 | 13.69 | 13.96 | 13.96 | 968,700 |
Feb 01, 2024 | 14.37 | 14.53 | 14.14 | 14.44 | 14.44 | 959,900 |
Jan 31, 2024 | 14.78 | 14.78 | 14.34 | 14.34 | 14.34 | 795,600 |
Jan 30, 2024 | 15.14 | 15.16 | 14.71 | 14.72 | 14.72 | 720,600 |
Jan 29, 2024 | 15.00 | 15.18 | 14.94 | 15.14 | 15.14 | 546,900 |
Jan 26, 2024 | 15.03 | 15.12 | 14.95 | 14.96 | 14.96 | 361,500 |
Jan 25, 2024 | 14.95 | 15.01 | 14.82 | 14.96 | 14.96 | 336,500 |
Jan 24, 2024 | 15.00 | 15.03 | 14.72 | 14.76 | 14.76 | 406,100 |
Jan 23, 2024 | 14.90 | 14.94 | 14.79 | 14.85 | 14.85 | 290,900 |
Jan 22, 2024 | 14.78 | 14.90 | 14.65 | 14.79 | 14.79 | 463,000 |
Jan 19, 2024 | 14.41 | 14.71 | 14.28 | 14.69 | 14.69 | 429,400 |
Jan 18, 2024 | 14.33 | 14.44 | 14.21 | 14.43 | 14.43 | 395,800 |
Jan 17, 2024 | 14.25 | 14.50 | 14.20 | 14.24 | 14.24 | 412,800 |
Jan 16, 2024 | 14.43 | 14.55 | 14.31 | 14.47 | 14.47 | 479,100 |
Jan 12, 2024 | 14.65 | 14.86 | 14.54 | 14.62 | 14.62 | 386,300 |
Jan 11, 2024 | 14.67 | 14.74 | 14.39 | 14.53 | 14.53 | 694,600 |
Jan 10, 2024 | 14.91 | 15.04 | 14.79 | 14.83 | 14.83 | 501,800 |
Jan 09, 2024 | 14.82 | 14.99 | 14.80 | 14.95 | 14.95 | 325,500 |
Jan 08, 2024 | 14.78 | 15.03 | 14.76 | 15.01 | 15.01 | 471,900 |
Jan 05, 2024 | 14.59 | 14.93 | 14.59 | 14.83 | 14.83 | 421,400 |
Jan 04, 2024 | 14.67 | 14.83 | 14.66 | 14.69 | 14.69 | 484,300 |
Jan 03, 2024 | 14.90 | 14.90 | 14.68 | 14.69 | 14.69 | 540,200 |
Jan 02, 2024 | 14.84 | 15.12 | 14.80 | 15.00 | 15.00 | 590,700 |
Dec 29, 2023 | 15.21 | 15.24 | 14.94 | 14.95 | 14.95 | 568,500 |
Dec 28, 2023 | 15.37 | 15.41 | 15.24 | 15.28 | 15.28 | 594,000 |
Dec 28, 2023 | 0.4 Dividend | |||||
Dec 27, 2023 | 15.78 | 15.89 | 15.75 | 15.81 | 15.41 | 543,200 |
Dec 26, 2023 | 15.76 | 15.86 | 15.66 | 15.79 | 15.39 | 516,500 |
Dec 22, 2023 | 15.71 | 15.77 | 15.59 | 15.71 | 15.31 | 461,800 |
Dec 21, 2023 | 15.50 | 15.71 | 15.38 | 15.71 | 15.31 | 653,100 |
Dec 20, 2023 | 15.50 | 15.72 | 15.34 | 15.34 | 14.95 | 753,200 |
Dec 19, 2023 | 15.27 | 15.60 | 15.25 | 15.53 | 15.14 | 781,800 |
Dec 18, 2023 | 15.26 | 15.36 | 15.15 | 15.19 | 14.81 | 563,900 |
Dec 15, 2023 | 15.47 | 15.49 | 15.15 | 15.17 | 14.79 | 3,319,400 |
Dec 14, 2023 | 15.27 | 15.56 | 15.25 | 15.46 | 15.07 | 1,027,800 |
Dec 13, 2023 | 14.65 | 15.05 | 14.62 | 15.02 | 14.64 | 966,500 |
Dec 12, 2023 | 14.45 | 14.71 | 14.39 | 14.58 | 14.21 | 680,800 |
Dec 11, 2023 | 14.33 | 14.48 | 14.30 | 14.44 | 14.07 | 640,000 |
Dec 08, 2023 | 14.19 | 14.43 | 14.19 | 14.37 | 14.01 | 479,200 |
Dec 07, 2023 | 14.23 | 14.40 | 14.12 | 14.38 | 14.02 | 631,000 |
Dec 06, 2023 | 14.70 | 14.75 | 14.23 | 14.24 | 13.88 | 758,000 |
Dec 05, 2023 | 14.62 | 14.68 | 14.47 | 14.65 | 14.28 | 586,400 |
Dec 04, 2023 | 14.38 | 14.60 | 14.38 | 14.60 | 14.23 | 622,300 |
Dec 01, 2023 | 14.03 | 14.43 | 13.88 | 14.40 | 14.04 | 683,900 |
Nov 30, 2023 | 13.97 | 14.06 | 13.89 | 14.04 | 13.68 | 410,200 |
Nov 29, 2023 | 13.84 | 14.02 | 13.84 | 13.91 | 13.56 | 468,300 |
Nov 28, 2023 | 13.71 | 13.79 | 13.64 | 13.73 | 13.38 | 406,200 |
Nov 27, 2023 | 13.77 | 13.77 | 13.68 | 13.71 | 13.36 | 390,000 |
Nov 24, 2023 | 13.82 | 13.85 | 13.71 | 13.77 | 13.42 | 219,600 |
Nov 22, 2023 | 13.97 | 14.01 | 13.78 | 13.82 | 13.47 | 339,800 |
Nov 21, 2023 | 13.88 | 13.95 | 13.84 | 13.89 | 13.54 | 228,000 |
Nov 20, 2023 | 13.87 | 13.99 | 13.79 | 13.95 | 13.60 | 349,500 |
Nov 17, 2023 | 13.94 | 13.99 | 13.75 | 13.87 | 13.52 | 448,200 |
Nov 16, 2023 | 14.00 | 14.01 | 13.75 | 13.83 | 13.48 | 562,100 |
Nov 15, 2023 | 13.92 | 14.01 | 13.85 | 13.97 | 13.62 | 739,000 |
Nov 14, 2023 | 13.86 | 13.98 | 13.80 | 13.94 | 13.59 | 682,200 |
Nov 13, 2023 | 13.42 | 13.56 | 13.34 | 13.49 | 13.15 | 295,800 |
Nov 10, 2023 | 13.58 | 13.58 | 13.43 | 13.55 | 13.21 | 493,400 |
Nov 09, 2023 | 13.65 | 13.72 | 13.38 | 13.42 | 13.08 | 449,000 |
Nov 08, 2023 | 13.64 | 13.68 | 13.49 | 13.61 | 13.27 | 540,200 |
Nov 07, 2023 | 13.61 | 13.69 | 13.45 | 13.64 | 13.29 | 482,600 |
Nov 06, 2023 | 13.70 | 13.74 | 13.55 | 13.65 | 13.30 | 801,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |