Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.76 | 18.85 | 18.60 | 18.64 | 18.64 | 59,900 |
Mar 27, 2024 | 18.67 | 18.93 | 18.50 | 18.93 | 18.93 | 92,200 |
Mar 27, 2024 | 0.047 Dividend | |||||
Mar 26, 2024 | 18.65 | 19.06 | 18.42 | 18.55 | 18.50 | 133,100 |
Mar 25, 2024 | 18.47 | 18.68 | 18.22 | 18.49 | 18.44 | 78,700 |
Mar 22, 2024 | 18.98 | 18.98 | 18.47 | 18.49 | 18.44 | 56,300 |
Mar 21, 2024 | 18.44 | 18.93 | 18.44 | 18.92 | 18.87 | 140,900 |
Mar 20, 2024 | 18.49 | 18.67 | 18.37 | 18.42 | 18.37 | 78,900 |
Mar 19, 2024 | 18.57 | 18.67 | 18.35 | 18.50 | 18.45 | 106,100 |
Mar 18, 2024 | 18.84 | 19.04 | 18.61 | 18.64 | 18.59 | 111,300 |
Mar 15, 2024 | 19.10 | 19.25 | 18.54 | 18.71 | 18.66 | 274,100 |
Mar 14, 2024 | 19.02 | 19.16 | 18.79 | 19.13 | 19.08 | 143,500 |
Mar 13, 2024 | 18.86 | 19.16 | 18.65 | 18.98 | 18.93 | 138,100 |
Mar 12, 2024 | 18.46 | 18.88 | 18.46 | 18.71 | 18.66 | 161,300 |
Mar 11, 2024 | 18.50 | 18.59 | 18.29 | 18.54 | 18.49 | 116,900 |
Mar 08, 2024 | 18.36 | 18.87 | 18.33 | 18.49 | 18.44 | 164,800 |
Mar 07, 2024 | 18.14 | 18.93 | 18.12 | 18.33 | 18.28 | 321,800 |
Mar 06, 2024 | 18.67 | 19.40 | 18.38 | 18.89 | 18.84 | 449,500 |
Mar 05, 2024 | 17.34 | 17.80 | 17.34 | 17.51 | 17.47 | 255,000 |
Mar 04, 2024 | 17.50 | 17.56 | 17.19 | 17.24 | 17.20 | 142,200 |
Mar 01, 2024 | 17.24 | 17.60 | 17.24 | 17.50 | 17.46 | 245,200 |
Feb 29, 2024 | 17.04 | 17.49 | 17.04 | 17.04 | 17.00 | 1,213,800 |
Feb 28, 2024 | 17.03 | 17.13 | 16.85 | 17.04 | 17.00 | 120,700 |
Feb 28, 2024 | 0.036 Dividend | |||||
Feb 27, 2024 | 17.04 | 17.17 | 16.74 | 17.17 | 17.09 | 181,200 |
Feb 26, 2024 | 16.57 | 16.96 | 16.57 | 16.92 | 16.84 | 134,400 |
Feb 23, 2024 | 16.76 | 16.79 | 16.44 | 16.67 | 16.59 | 138,200 |
Feb 22, 2024 | 16.68 | 16.92 | 16.51 | 16.70 | 16.62 | 95,600 |
Feb 21, 2024 | 16.83 | 17.03 | 16.38 | 16.56 | 16.48 | 130,100 |
Feb 20, 2024 | 16.88 | 16.97 | 16.57 | 16.91 | 16.83 | 183,300 |
Feb 16, 2024 | 16.58 | 16.90 | 16.58 | 16.88 | 16.80 | 183,500 |
Feb 15, 2024 | 16.17 | 16.64 | 16.01 | 16.58 | 16.50 | 229,900 |
Feb 14, 2024 | 15.89 | 16.16 | 15.79 | 16.16 | 16.09 | 193,200 |
Feb 13, 2024 | 15.49 | 15.94 | 15.36 | 15.76 | 15.69 | 229,700 |
Feb 12, 2024 | 15.22 | 15.44 | 15.20 | 15.37 | 15.30 | 66,900 |
Feb 09, 2024 | 15.67 | 15.67 | 15.25 | 15.36 | 15.29 | 32,000 |
Feb 08, 2024 | 15.25 | 15.74 | 15.25 | 15.60 | 15.53 | 119,500 |
Feb 07, 2024 | 15.11 | 15.31 | 15.11 | 15.24 | 15.17 | 167,100 |
Feb 06, 2024 | 15.45 | 15.45 | 15.08 | 15.11 | 15.04 | 76,700 |
Feb 05, 2024 | 15.72 | 15.72 | 15.48 | 15.48 | 15.41 | 58,800 |
Feb 02, 2024 | 15.73 | 15.79 | 15.60 | 15.71 | 15.64 | 68,900 |
Feb 01, 2024 | 15.33 | 15.75 | 15.33 | 15.75 | 15.68 | 84,700 |
Jan 31, 2024 | 15.53 | 15.70 | 15.24 | 15.31 | 15.24 | 77,500 |
Jan 30, 2024 | 15.40 | 15.68 | 15.34 | 15.58 | 15.51 | 89,500 |
Jan 30, 2024 | 0.036 Dividend | |||||
Jan 29, 2024 | 15.37 | 15.73 | 15.34 | 15.48 | 15.37 | 105,300 |
Jan 26, 2024 | 15.25 | 15.55 | 15.16 | 15.49 | 15.38 | 161,400 |
Jan 25, 2024 | 14.98 | 15.20 | 14.90 | 15.15 | 15.04 | 52,700 |
Jan 24, 2024 | 15.00 | 15.24 | 14.95 | 15.00 | 14.90 | 124,200 |
Jan 23, 2024 | 14.77 | 15.02 | 14.74 | 14.96 | 14.86 | 105,800 |
Jan 22, 2024 | 14.74 | 14.79 | 14.60 | 14.69 | 14.59 | 67,200 |
Jan 19, 2024 | 14.40 | 14.65 | 14.23 | 14.65 | 14.55 | 79,900 |
Jan 18, 2024 | 14.35 | 14.44 | 14.21 | 14.44 | 14.34 | 72,100 |
Jan 17, 2024 | 14.16 | 14.39 | 14.10 | 14.32 | 14.22 | 52,200 |
Jan 16, 2024 | 14.17 | 14.34 | 14.10 | 14.33 | 14.23 | 103,000 |
Jan 15, 2024 | 14.11 | 14.17 | 13.95 | 14.17 | 14.07 | 42,000 |
Jan 12, 2024 | 14.19 | 14.30 | 13.96 | 14.11 | 14.01 | 85,400 |
Jan 11, 2024 | 14.25 | 14.32 | 13.94 | 14.17 | 14.07 | 101,700 |
Jan 10, 2024 | 14.08 | 14.40 | 14.08 | 14.32 | 14.22 | 90,600 |
Jan 09, 2024 | 14.09 | 14.27 | 13.95 | 14.15 | 14.05 | 93,900 |
Jan 08, 2024 | 14.16 | 14.25 | 13.99 | 14.11 | 14.01 | 137,800 |
Jan 05, 2024 | 13.48 | 14.15 | 13.48 | 14.13 | 14.03 | 185,900 |
Jan 04, 2024 | 13.65 | 13.70 | 13.25 | 13.54 | 13.45 | 179,200 |
Jan 03, 2024 | 14.12 | 14.12 | 13.87 | 14.01 | 13.91 | 135,600 |
Jan 02, 2024 | 14.44 | 14.49 | 14.12 | 14.18 | 14.08 | 73,500 |
Dec 29, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 14.30 | 45,500 |
Dec 28, 2023 | 14.45 | 14.64 | 14.40 | 14.40 | 14.30 | 51,300 |
Dec 28, 2023 | 0.036 Dividend | |||||
Dec 27, 2023 | 14.34 | 14.54 | 14.28 | 14.47 | 14.33 | 52,200 |
Dec 22, 2023 | 14.66 | 14.70 | 14.32 | 14.41 | 14.27 | 74,900 |
Dec 21, 2023 | 14.72 | 14.84 | 14.60 | 14.67 | 14.53 | 71,200 |
Dec 20, 2023 | 14.62 | 14.73 | 14.46 | 14.61 | 14.47 | 208,200 |
Dec 19, 2023 | 14.33 | 14.70 | 14.33 | 14.54 | 14.40 | 134,800 |
Dec 18, 2023 | 14.20 | 14.33 | 13.96 | 14.31 | 14.18 | 118,400 |
Dec 15, 2023 | 14.14 | 14.26 | 14.00 | 14.10 | 13.97 | 202,600 |
Dec 14, 2023 | 14.10 | 14.40 | 14.02 | 14.27 | 14.14 | 236,000 |
Dec 13, 2023 | 13.00 | 14.04 | 12.90 | 14.00 | 13.87 | 474,800 |
Dec 12, 2023 | 12.65 | 12.75 | 12.54 | 12.66 | 12.54 | 38,800 |
Dec 11, 2023 | 12.61 | 12.63 | 12.36 | 12.61 | 12.49 | 76,100 |
Dec 08, 2023 | 12.25 | 12.65 | 12.25 | 12.59 | 12.47 | 161,500 |
Dec 07, 2023 | 12.19 | 12.33 | 12.10 | 12.31 | 12.19 | 197,700 |
Dec 06, 2023 | 12.02 | 12.31 | 12.02 | 12.14 | 12.03 | 58,100 |
Dec 05, 2023 | 12.13 | 12.20 | 11.96 | 12.00 | 11.89 | 62,200 |
Dec 04, 2023 | 12.01 | 12.18 | 11.86 | 12.17 | 12.06 | 84,600 |
Dec 01, 2023 | 11.90 | 12.18 | 11.90 | 12.18 | 12.07 | 99,200 |
Nov 30, 2023 | 11.94 | 11.94 | 11.77 | 11.90 | 11.79 | 39,700 |
Nov 29, 2023 | 11.74 | 11.88 | 11.69 | 11.80 | 11.69 | 46,600 |
Nov 29, 2023 | 0.036 Dividend | |||||
Nov 28, 2023 | 11.83 | 11.88 | 11.64 | 11.73 | 11.58 | 56,100 |
Nov 27, 2023 | 11.83 | 11.93 | 11.76 | 11.85 | 11.70 | 29,200 |
Nov 24, 2023 | 11.89 | 11.89 | 11.75 | 11.85 | 11.70 | 40,000 |
Nov 23, 2023 | 11.92 | 12.02 | 11.88 | 11.91 | 11.76 | 18,100 |
Nov 22, 2023 | 12.16 | 12.16 | 11.79 | 11.79 | 11.64 | 77,900 |
Nov 21, 2023 | 12.11 | 12.16 | 12.00 | 12.02 | 11.87 | 66,800 |
Nov 20, 2023 | 12.10 | 12.20 | 11.99 | 12.20 | 12.05 | 83,000 |
Nov 17, 2023 | 12.08 | 12.10 | 11.99 | 12.03 | 11.88 | 45,000 |
Nov 16, 2023 | 12.21 | 12.25 | 11.99 | 12.07 | 11.92 | 122,900 |
Nov 15, 2023 | 11.98 | 12.25 | 11.98 | 12.25 | 12.10 | 188,800 |
Nov 14, 2023 | 11.66 | 12.00 | 11.65 | 12.00 | 11.85 | 159,500 |
Nov 13, 2023 | 11.74 | 11.74 | 11.55 | 11.60 | 11.46 | 71,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |