Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.39 | 15.39 | 15.20 | 15.26 | 15.26 | 7,600 |
Mar 26, 2024 | 15.12 | 15.20 | 14.99 | 15.15 | 15.15 | 6,800 |
Mar 25, 2024 | 15.02 | 15.24 | 15.02 | 15.15 | 15.15 | 3,100 |
Mar 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,100 |
Mar 21, 2024 | 15.20 | 15.23 | 14.80 | 15.16 | 15.16 | 16,300 |
Mar 20, 2024 | 14.59 | 15.11 | 14.59 | 15.10 | 15.10 | 17,300 |
Mar 19, 2024 | 14.58 | 14.68 | 14.52 | 14.61 | 14.61 | 4,400 |
Mar 18, 2024 | 14.76 | 15.18 | 14.60 | 14.60 | 14.60 | 7,200 |
Mar 15, 2024 | 15.10 | 15.10 | 14.82 | 14.91 | 14.91 | 25,900 |
Mar 14, 2024 | 14.90 | 14.96 | 14.62 | 14.79 | 14.79 | 4,300 |
Mar 13, 2024 | 15.06 | 15.08 | 14.89 | 15.00 | 15.00 | 6,600 |
Mar 12, 2024 | 15.19 | 15.20 | 14.95 | 15.10 | 15.10 | 4,400 |
Mar 11, 2024 | 15.00 | 15.20 | 15.00 | 15.07 | 15.07 | 9,800 |
Mar 08, 2024 | 15.08 | 15.20 | 14.95 | 15.07 | 15.07 | 4,500 |
Mar 07, 2024 | 14.81 | 15.43 | 14.81 | 14.95 | 14.95 | 7,600 |
Mar 06, 2024 | 15.04 | 15.23 | 14.95 | 14.95 | 14.95 | 5,400 |
Mar 05, 2024 | 14.72 | 15.25 | 14.72 | 14.93 | 14.93 | 6,500 |
Mar 04, 2024 | 14.78 | 14.78 | 14.75 | 14.75 | 14.75 | 1,000 |
Mar 01, 2024 | 14.49 | 14.65 | 14.36 | 14.52 | 14.52 | 8,000 |
Feb 29, 2024 | 14.60 | 14.64 | 14.45 | 14.61 | 14.61 | 5,100 |
Feb 28, 2024 | 14.44 | 14.54 | 14.25 | 14.33 | 14.33 | 5,100 |
Feb 27, 2024 | 14.11 | 14.39 | 14.11 | 14.33 | 14.33 | 12,500 |
Feb 26, 2024 | 14.11 | 14.35 | 14.08 | 14.22 | 14.22 | 6,000 |
Feb 23, 2024 | 14.19 | 14.39 | 14.11 | 14.34 | 14.34 | 17,200 |
Feb 22, 2024 | 14.45 | 14.45 | 14.36 | 14.36 | 14.36 | 1,000 |
Feb 21, 2024 | 14.13 | 14.24 | 14.10 | 14.24 | 14.24 | 35,100 |
Feb 20, 2024 | 14.48 | 14.48 | 14.24 | 14.24 | 14.24 | 3,100 |
Feb 16, 2024 | 14.44 | 14.49 | 14.33 | 14.40 | 14.40 | 16,600 |
Feb 15, 2024 | 14.13 | 14.59 | 14.04 | 14.52 | 14.52 | 22,200 |
Feb 14, 2024 | 14.15 | 14.15 | 13.71 | 13.85 | 13.85 | 13,500 |
Feb 13, 2024 | 14.08 | 14.08 | 13.70 | 13.72 | 13.72 | 20,900 |
Feb 12, 2024 | 13.99 | 14.71 | 13.98 | 14.40 | 14.40 | 21,400 |
Feb 09, 2024 | 13.70 | 13.99 | 13.70 | 13.95 | 13.95 | 12,600 |
Feb 08, 2024 | 13.89 | 13.94 | 13.70 | 13.90 | 13.90 | 8,600 |
Feb 08, 2024 | 0.08 Dividend | |||||
Feb 07, 2024 | 14.27 | 14.55 | 14.00 | 14.09 | 14.01 | 16,700 |
Feb 06, 2024 | 14.62 | 14.75 | 14.40 | 14.48 | 14.40 | 14,800 |
Feb 05, 2024 | 14.55 | 14.79 | 14.46 | 14.47 | 14.39 | 14,300 |
Feb 02, 2024 | 14.75 | 14.92 | 14.52 | 14.65 | 14.57 | 40,400 |
Feb 01, 2024 | 15.24 | 15.24 | 14.82 | 14.85 | 14.77 | 36,500 |
Jan 31, 2024 | 15.74 | 15.93 | 15.56 | 15.56 | 15.47 | 29,800 |
Jan 30, 2024 | 15.90 | 15.99 | 15.71 | 15.93 | 15.84 | 14,600 |
Jan 29, 2024 | 15.99 | 16.00 | 15.80 | 15.81 | 15.72 | 4,500 |
Jan 26, 2024 | 16.04 | 16.04 | 15.81 | 15.90 | 15.81 | 32,900 |
Jan 25, 2024 | 16.09 | 16.09 | 15.76 | 16.08 | 15.99 | 20,800 |
Jan 24, 2024 | 15.81 | 16.10 | 15.80 | 15.95 | 15.86 | 6,300 |
Jan 23, 2024 | 15.83 | 15.96 | 15.80 | 15.80 | 15.71 | 14,600 |
Jan 22, 2024 | 15.96 | 16.17 | 15.81 | 15.82 | 15.73 | 13,000 |
Jan 19, 2024 | 15.95 | 16.09 | 15.90 | 15.90 | 15.81 | 55,200 |
Jan 18, 2024 | 15.70 | 15.94 | 15.70 | 15.94 | 15.85 | 8,700 |
Jan 17, 2024 | 16.20 | 16.43 | 15.81 | 15.81 | 15.72 | 18,400 |
Jan 16, 2024 | 16.61 | 16.71 | 16.17 | 16.28 | 16.19 | 13,600 |
Jan 12, 2024 | 16.59 | 16.70 | 16.54 | 16.70 | 16.61 | 11,900 |
Jan 11, 2024 | 16.52 | 16.60 | 16.36 | 16.51 | 16.42 | 7,100 |
Jan 10, 2024 | 16.90 | 16.90 | 16.60 | 16.69 | 16.60 | 11,900 |
Jan 09, 2024 | 16.91 | 17.02 | 16.75 | 16.95 | 16.85 | 61,100 |
Jan 08, 2024 | 17.07 | 17.21 | 16.73 | 17.01 | 16.91 | 56,100 |
Jan 05, 2024 | 16.91 | 17.36 | 16.80 | 17.01 | 16.91 | 32,100 |
Jan 04, 2024 | 17.06 | 17.34 | 16.82 | 17.03 | 16.93 | 13,800 |
Jan 03, 2024 | 17.11 | 17.34 | 16.98 | 17.18 | 17.08 | 22,500 |
Jan 02, 2024 | 17.32 | 17.35 | 17.07 | 17.21 | 17.11 | 21,100 |
Dec 29, 2023 | 17.30 | 17.41 | 17.30 | 17.39 | 17.29 | 22,500 |
Dec 28, 2023 | 17.35 | 17.58 | 17.35 | 17.35 | 17.25 | 7,400 |
Dec 27, 2023 | 17.27 | 17.49 | 17.25 | 17.35 | 17.25 | 19,200 |
Dec 26, 2023 | 17.46 | 17.49 | 17.20 | 17.35 | 17.25 | 38,000 |
Dec 22, 2023 | 17.42 | 17.49 | 17.20 | 17.49 | 17.39 | 5,500 |
Dec 21, 2023 | 17.62 | 17.62 | 17.27 | 17.55 | 17.45 | 6,600 |
Dec 20, 2023 | 17.24 | 17.66 | 17.24 | 17.55 | 17.45 | 8,900 |
Dec 19, 2023 | 16.72 | 17.02 | 16.70 | 16.98 | 16.88 | 19,300 |
Dec 18, 2023 | 16.64 | 16.72 | 16.51 | 16.70 | 16.61 | 8,900 |
Dec 15, 2023 | 16.08 | 16.97 | 16.03 | 16.95 | 16.85 | 79,900 |
Dec 14, 2023 | 15.55 | 16.18 | 15.51 | 16.18 | 16.09 | 34,100 |
Dec 13, 2023 | 15.02 | 15.34 | 15.02 | 15.27 | 15.18 | 16,000 |
Dec 12, 2023 | 14.96 | 15.24 | 14.82 | 15.02 | 14.93 | 10,200 |
Dec 11, 2023 | 14.85 | 15.00 | 14.80 | 14.96 | 14.88 | 54,300 |
Dec 08, 2023 | 14.91 | 14.93 | 14.72 | 14.85 | 14.77 | 5,900 |
Dec 07, 2023 | 14.99 | 14.99 | 14.54 | 14.82 | 14.74 | 28,800 |
Dec 06, 2023 | 14.51 | 14.99 | 14.51 | 14.95 | 14.87 | 16,200 |
Dec 05, 2023 | 13.97 | 14.53 | 13.96 | 14.51 | 14.43 | 10,300 |
Dec 04, 2023 | 13.91 | 14.00 | 13.78 | 13.96 | 13.88 | 36,400 |
Dec 01, 2023 | 13.87 | 14.00 | 13.81 | 13.99 | 13.91 | 11,600 |
Nov 30, 2023 | 13.76 | 13.90 | 13.70 | 13.83 | 13.75 | 10,500 |
Nov 29, 2023 | 13.93 | 13.93 | 13.82 | 13.83 | 13.75 | 4,100 |
Nov 28, 2023 | 13.85 | 13.89 | 13.81 | 13.88 | 13.80 | 19,300 |
Nov 27, 2023 | 13.88 | 13.90 | 13.79 | 13.79 | 13.71 | 16,400 |
Nov 24, 2023 | 13.83 | 13.88 | 13.83 | 13.85 | 13.77 | 4,600 |
Nov 22, 2023 | 13.83 | 13.88 | 13.70 | 13.83 | 13.75 | 15,100 |
Nov 21, 2023 | 13.83 | 13.83 | 13.61 | 13.75 | 13.67 | 12,500 |
Nov 20, 2023 | 13.83 | 13.83 | 13.59 | 13.79 | 13.71 | 6,800 |
Nov 17, 2023 | 13.82 | 13.83 | 13.53 | 13.79 | 13.71 | 6,700 |
Nov 16, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.80 | 500 |
Nov 15, 2023 | 13.10 | 13.89 | 13.10 | 13.24 | 13.16 | 5,200 |
Nov 14, 2023 | 13.00 | 13.36 | 12.91 | 13.20 | 13.13 | 78,000 |
Nov 13, 2023 | 12.95 | 13.10 | 12.94 | 12.95 | 12.88 | 3,700 |
Nov 13, 2023 | 0.08 Dividend | |||||
Nov 10, 2023 | 13.15 | 13.34 | 12.80 | 13.10 | 12.95 | 47,600 |
Nov 09, 2023 | 13.33 | 13.33 | 13.01 | 13.15 | 13.00 | 6,100 |
Nov 08, 2023 | 13.23 | 13.24 | 12.90 | 12.94 | 12.79 | 113,000 |
Nov 07, 2023 | 13.10 | 13.23 | 12.94 | 12.94 | 12.79 | 7,800 |
Nov 06, 2023 | 13.15 | 13.24 | 12.94 | 12.94 | 12.79 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |