Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.17 | 16.55 | 15.95 | 16.42 | 16.42 | 914,700 |
Mar 27, 2024 | 15.72 | 15.98 | 15.63 | 15.98 | 15.98 | 617,000 |
Mar 27, 2024 | 0.044 Dividend | |||||
Mar 26, 2024 | 16.06 | 16.08 | 15.64 | 15.66 | 15.62 | 525,800 |
Mar 25, 2024 | 15.65 | 15.97 | 15.65 | 15.78 | 15.74 | 407,900 |
Mar 22, 2024 | 15.68 | 15.83 | 15.52 | 15.61 | 15.57 | 616,300 |
Mar 21, 2024 | 16.14 | 16.23 | 15.71 | 15.76 | 15.72 | 561,400 |
Mar 20, 2024 | 15.44 | 16.00 | 15.42 | 15.99 | 15.95 | 933,600 |
Mar 19, 2024 | 15.72 | 15.76 | 15.45 | 15.49 | 15.45 | 522,800 |
Mar 18, 2024 | 15.93 | 16.19 | 15.79 | 15.83 | 15.79 | 1,234,700 |
Mar 15, 2024 | 15.85 | 16.00 | 15.78 | 15.97 | 15.93 | 1,400,800 |
Mar 14, 2024 | 16.04 | 16.17 | 15.77 | 15.87 | 15.83 | 717,200 |
Mar 13, 2024 | 16.13 | 16.31 | 15.98 | 16.18 | 16.13 | 1,043,800 |
Mar 12, 2024 | 15.79 | 16.19 | 15.74 | 16.05 | 16.00 | 1,137,700 |
Mar 11, 2024 | 16.18 | 16.50 | 16.02 | 16.10 | 16.05 | 1,813,900 |
Mar 08, 2024 | 15.99 | 16.21 | 15.95 | 16.16 | 16.11 | 906,100 |
Mar 07, 2024 | 16.09 | 16.18 | 15.83 | 15.90 | 15.86 | 1,309,400 |
Mar 06, 2024 | 15.53 | 16.08 | 15.51 | 16.03 | 15.98 | 1,198,900 |
Mar 05, 2024 | 15.52 | 15.56 | 15.12 | 15.48 | 15.44 | 1,603,700 |
Mar 04, 2024 | 15.35 | 15.68 | 15.26 | 15.39 | 15.35 | 1,862,600 |
Mar 01, 2024 | 14.69 | 15.43 | 14.55 | 15.16 | 15.12 | 1,706,000 |
Feb 29, 2024 | 13.94 | 14.60 | 13.90 | 14.59 | 14.55 | 914,900 |
Feb 28, 2024 | 13.89 | 13.89 | 13.66 | 13.76 | 13.72 | 462,000 |
Feb 27, 2024 | 14.09 | 14.18 | 13.88 | 13.91 | 13.87 | 836,800 |
Feb 26, 2024 | 14.00 | 14.07 | 13.82 | 14.05 | 14.01 | 845,900 |
Feb 23, 2024 | 13.81 | 14.24 | 13.63 | 14.20 | 14.16 | 969,100 |
Feb 22, 2024 | 13.85 | 13.89 | 13.63 | 13.75 | 13.71 | 1,362,600 |
Feb 21, 2024 | 13.75 | 14.19 | 12.77 | 13.85 | 13.81 | 1,734,900 |
Feb 20, 2024 | 14.24 | 14.31 | 13.91 | 14.09 | 14.05 | 1,269,900 |
Feb 16, 2024 | 14.13 | 14.28 | 14.02 | 14.15 | 14.11 | 684,000 |
Feb 15, 2024 | 14.26 | 14.53 | 14.15 | 14.18 | 14.14 | 962,200 |
Feb 14, 2024 | 14.23 | 14.28 | 14.06 | 14.08 | 14.04 | 570,500 |
Feb 13, 2024 | 14.51 | 14.57 | 14.05 | 14.20 | 14.16 | 1,548,200 |
Feb 12, 2024 | 14.54 | 14.95 | 14.51 | 14.89 | 14.85 | 888,400 |
Feb 09, 2024 | 14.65 | 14.76 | 14.57 | 14.64 | 14.60 | 839,600 |
Feb 08, 2024 | 15.04 | 15.10 | 14.56 | 14.64 | 14.60 | 1,323,500 |
Feb 07, 2024 | 14.96 | 15.13 | 14.90 | 15.11 | 15.07 | 764,000 |
Feb 06, 2024 | 14.84 | 15.31 | 14.77 | 14.99 | 14.95 | 1,539,900 |
Feb 05, 2024 | 14.58 | 14.78 | 14.41 | 14.69 | 14.65 | 686,500 |
Feb 02, 2024 | 15.00 | 15.00 | 14.44 | 14.84 | 14.80 | 851,900 |
Feb 01, 2024 | 14.56 | 15.05 | 14.56 | 15.00 | 14.96 | 608,100 |
Jan 31, 2024 | 14.50 | 14.85 | 14.49 | 14.56 | 14.52 | 829,700 |
Jan 30, 2024 | 14.38 | 14.48 | 14.26 | 14.46 | 14.42 | 423,300 |
Jan 29, 2024 | 14.13 | 14.37 | 14.01 | 14.35 | 14.31 | 525,400 |
Jan 26, 2024 | 14.27 | 14.32 | 14.05 | 14.05 | 14.01 | 436,500 |
Jan 25, 2024 | 14.52 | 14.52 | 14.18 | 14.23 | 14.19 | 846,200 |
Jan 24, 2024 | 14.76 | 14.78 | 14.21 | 14.34 | 14.30 | 710,300 |
Jan 23, 2024 | 14.39 | 14.53 | 14.22 | 14.48 | 14.44 | 375,000 |
Jan 22, 2024 | 14.03 | 14.30 | 14.01 | 14.24 | 14.20 | 324,800 |
Jan 19, 2024 | 14.31 | 14.31 | 13.90 | 14.18 | 14.14 | 868,800 |
Jan 18, 2024 | 14.26 | 14.42 | 14.16 | 14.16 | 14.12 | 632,500 |
Jan 17, 2024 | 14.29 | 14.41 | 14.07 | 14.19 | 14.15 | 998,500 |
Jan 16, 2024 | 14.43 | 14.72 | 14.30 | 14.57 | 14.53 | 1,025,100 |
Jan 12, 2024 | 14.23 | 14.56 | 14.10 | 14.50 | 14.46 | 886,400 |
Jan 11, 2024 | 13.92 | 13.95 | 13.58 | 13.86 | 13.82 | 610,000 |
Jan 10, 2024 | 13.76 | 13.89 | 13.71 | 13.88 | 13.84 | 464,700 |
Jan 09, 2024 | 13.84 | 13.87 | 13.57 | 13.79 | 13.75 | 729,600 |
Jan 08, 2024 | 13.47 | 13.75 | 13.37 | 13.71 | 13.67 | 452,000 |
Jan 05, 2024 | 13.86 | 14.10 | 13.48 | 13.61 | 13.57 | 1,145,300 |
Jan 04, 2024 | 13.78 | 13.94 | 13.69 | 13.94 | 13.90 | 451,700 |
Jan 03, 2024 | 13.81 | 13.87 | 13.65 | 13.75 | 13.71 | 548,000 |
Jan 02, 2024 | 14.25 | 14.36 | 13.99 | 14.08 | 14.04 | 709,200 |
Dec 29, 2023 | 14.22 | 14.34 | 14.17 | 14.28 | 14.24 | 326,600 |
Dec 28, 2023 | 14.62 | 14.69 | 14.32 | 14.34 | 14.30 | 477,200 |
Dec 28, 2023 | 0.045 Dividend | |||||
Dec 27, 2023 | 14.87 | 14.98 | 14.73 | 14.78 | 14.69 | 587,500 |
Dec 26, 2023 | 14.75 | 14.83 | 14.59 | 14.75 | 14.66 | 193,500 |
Dec 22, 2023 | 14.87 | 15.20 | 14.67 | 14.69 | 14.60 | 747,700 |
Dec 21, 2023 | 14.63 | 14.78 | 14.55 | 14.66 | 14.57 | 486,600 |
Dec 20, 2023 | 14.90 | 14.99 | 14.42 | 14.42 | 14.34 | 679,400 |
Dec 19, 2023 | 14.50 | 14.97 | 14.42 | 14.86 | 14.77 | 623,600 |
Dec 18, 2023 | 14.48 | 14.52 | 14.25 | 14.45 | 14.37 | 565,300 |
Dec 15, 2023 | 14.34 | 14.44 | 14.21 | 14.34 | 14.26 | 2,186,300 |
Dec 14, 2023 | 14.13 | 14.82 | 14.13 | 14.41 | 14.33 | 1,754,100 |
Dec 13, 2023 | 13.30 | 13.91 | 13.23 | 13.90 | 13.82 | 1,193,500 |
Dec 12, 2023 | 13.74 | 13.74 | 13.07 | 13.31 | 13.23 | 985,700 |
Dec 11, 2023 | 13.51 | 13.72 | 13.38 | 13.67 | 13.59 | 805,300 |
Dec 08, 2023 | 13.66 | 13.94 | 13.60 | 13.70 | 13.62 | 786,200 |
Dec 07, 2023 | 14.13 | 14.13 | 13.81 | 13.85 | 13.77 | 585,800 |
Dec 06, 2023 | 14.15 | 14.20 | 13.97 | 14.04 | 13.96 | 707,200 |
Dec 05, 2023 | 14.17 | 14.22 | 13.89 | 14.02 | 13.94 | 951,500 |
Dec 04, 2023 | 14.50 | 14.56 | 14.21 | 14.26 | 14.18 | 1,386,400 |
Dec 01, 2023 | 14.61 | 14.82 | 14.57 | 14.78 | 14.69 | 1,041,000 |
Nov 30, 2023 | 14.62 | 14.71 | 14.47 | 14.66 | 14.57 | 688,300 |
Nov 29, 2023 | 14.50 | 14.74 | 14.47 | 14.71 | 14.62 | 988,400 |
Nov 28, 2023 | 14.50 | 14.68 | 14.43 | 14.59 | 14.50 | 930,900 |
Nov 27, 2023 | 14.36 | 14.42 | 14.15 | 14.40 | 14.32 | 1,219,200 |
Nov 24, 2023 | 14.00 | 14.32 | 13.98 | 14.15 | 14.07 | 869,100 |
Nov 22, 2023 | 13.58 | 13.94 | 13.54 | 13.93 | 13.85 | 1,255,600 |
Nov 21, 2023 | 13.29 | 13.81 | 13.29 | 13.53 | 13.45 | 1,925,200 |
Nov 20, 2023 | 12.25 | 13.20 | 12.20 | 13.11 | 13.03 | 1,947,000 |
Nov 17, 2023 | 12.55 | 12.70 | 12.32 | 12.34 | 12.27 | 809,100 |
Nov 16, 2023 | 12.20 | 12.60 | 12.15 | 12.50 | 12.43 | 1,139,000 |
Nov 15, 2023 | 12.30 | 12.30 | 11.93 | 12.18 | 12.11 | 1,016,200 |
Nov 14, 2023 | 12.21 | 12.34 | 11.89 | 12.20 | 12.13 | 1,187,500 |
Nov 13, 2023 | 12.63 | 12.68 | 12.03 | 12.04 | 11.97 | 1,292,200 |
Nov 10, 2023 | 13.16 | 13.19 | 12.57 | 12.71 | 12.64 | 1,683,900 |
Nov 09, 2023 | 12.23 | 13.19 | 12.23 | 13.14 | 13.06 | 1,945,700 |
Nov 08, 2023 | 12.67 | 12.76 | 12.34 | 12.53 | 12.46 | 1,211,100 |
Nov 07, 2023 | 12.70 | 12.82 | 12.46 | 12.72 | 12.65 | 805,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |