Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 14.54 | 33,400 |
Mar 27, 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 14.63 | 43,000 |
Mar 26, 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 14.48 | 33,500 |
Mar 25, 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 14.54 | 58,500 |
Mar 22, 2024 | 14.53 | 14.58 | 14.44 | 14.47 | 14.47 | 40,600 |
Mar 21, 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 14.63 | 58,600 |
Mar 20, 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 14.72 | 747,900 |
Mar 19, 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | 560,200 |
Mar 18, 2024 | 14.27 | 14.28 | 14.08 | 14.19 | 14.19 | 617,900 |
Mar 15, 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 14.26 | 84,700 |
Mar 14, 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 14.45 | 30,900 |
Mar 13, 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 14.38 | 40,500 |
Mar 12, 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 14.30 | 1,208,000 |
Mar 11, 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 14.15 | 357,900 |
Mar 08, 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 14.20 | 47,100 |
Mar 07, 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 14.29 | 57,200 |
Mar 06, 2024 | 14.30 | 14.34 | 14.22 | 14.24 | 14.24 | 893,200 |
Mar 05, 2024 | 14.30 | 14.39 | 14.16 | 14.21 | 14.21 | 1,318,000 |
Mar 04, 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 14.15 | 81,800 |
Mar 01, 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 14.25 | 437,500 |
Feb 29, 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 14.08 | 696,300 |
Feb 28, 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 14.13 | 596,400 |
Feb 27, 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 14.28 | 930,800 |
Feb 26, 2024 | 13.86 | 13.93 | 13.81 | 13.83 | 13.83 | 210,500 |
Feb 23, 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 13.76 | 496,800 |
Feb 22, 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 13.95 | 974,900 |
Feb 21, 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 13.92 | 70,200 |
Feb 20, 2024 | 13.97 | 14.02 | 13.91 | 14.01 | 14.01 | 738,200 |
Feb 16, 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 13.78 | 31,100 |
Feb 15, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 13.67 | 51,400 |
Feb 14, 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 13.62 | 912,600 |
Feb 13, 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 13.42 | 1,827,300 |
Feb 12, 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 13.93 | 235,200 |
Feb 09, 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 13.81 | 265,200 |
Feb 08, 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 13.71 | 1,193,700 |
Feb 07, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 13.97 | 24,900 |
Feb 06, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 13.92 | 1,215,300 |
Feb 05, 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 13.71 | 359,800 |
Feb 02, 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 13.83 | 734,000 |
Feb 01, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 14.13 | 775,700 |
Jan 31, 2024 | 14.18 | 14.28 | 13.98 | 13.99 | 13.99 | 2,286,300 |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 13.86 | 583,500 |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 14.03 | 467,400 |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 14.24 | 162,800 |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 14.24 | 71,100 |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 14.08 | 131,900 |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 14.09 | 1,476,200 |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 13.77 | 92,200 |
Jan 19, 2024 | 13.83 | 14.10 | 13.81 | 14.07 | 14.07 | 1,637,500 |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 13.96 | 31,700 |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 14.08 | 230,200 |
Jan 16, 2024 | 14.38 | 14.38 | 14.13 | 14.13 | 14.13 | 44,500 |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 14.62 | 435,800 |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 14.60 | 514,300 |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 14.56 | 51,600 |
Jan 09, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 14.59 | 80,900 |
Jan 08, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 14.74 | 117,500 |
Jan 05, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 14.51 | 2,574,900 |
Jan 04, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 14.27 | 713,900 |
Jan 03, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 14.51 | 99,700 |
Jan 02, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 14.48 | 3,217,900 |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 15.06 | 142,200 |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 15.09 | 451,800 |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 15.28 | 576,800 |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 15.21 | 711,100 |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 15.01 | 1,033,800 |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 14.97 | 413,000 |
Dec 20, 2023 | 14.98 | 14.99 | 14.73 | 14.77 | 14.77 | 1,655,200 |
Dec 20, 2023 | 0.245 Dividend | |||||
Dec 19, 2023 | 15.18 | 15.30 | 15.18 | 15.23 | 14.98 | 147,900 |
Dec 18, 2023 | 14.90 | 15.11 | 14.88 | 15.06 | 14.82 | 100,500 |
Dec 15, 2023 | 15.07 | 15.07 | 14.81 | 14.85 | 14.61 | 1,219,100 |
Dec 14, 2023 | 15.17 | 15.29 | 15.01 | 15.12 | 14.88 | 2,564,900 |
Dec 13, 2023 | 14.50 | 15.01 | 14.39 | 14.94 | 14.70 | 1,001,600 |
Dec 12, 2023 | 14.44 | 14.44 | 14.30 | 14.38 | 14.15 | 110,900 |
Dec 11, 2023 | 14.35 | 14.46 | 14.31 | 14.42 | 14.19 | 703,300 |
Dec 08, 2023 | 14.33 | 14.57 | 14.25 | 14.48 | 14.25 | 159,100 |
Dec 07, 2023 | 14.56 | 14.57 | 14.35 | 14.48 | 14.25 | 1,470,700 |
Dec 06, 2023 | 14.60 | 14.60 | 14.37 | 14.40 | 14.17 | 188,300 |
Dec 05, 2023 | 14.39 | 14.50 | 14.27 | 14.40 | 14.17 | 1,604,300 |
Dec 04, 2023 | 14.37 | 14.43 | 14.28 | 14.32 | 14.09 | 1,385,700 |
Dec 01, 2023 | 14.15 | 14.59 | 14.15 | 14.58 | 14.35 | 1,099,700 |
Nov 30, 2023 | 14.10 | 14.21 | 14.01 | 14.18 | 13.95 | 168,700 |
Nov 29, 2023 | 14.29 | 14.38 | 14.10 | 14.12 | 13.89 | 586,900 |
Nov 28, 2023 | 14.04 | 14.34 | 14.04 | 14.29 | 14.06 | 24,600 |
Nov 27, 2023 | 14.01 | 14.07 | 13.89 | 14.05 | 13.82 | 134,700 |
Nov 24, 2023 | 14.01 | 14.09 | 13.98 | 14.05 | 13.82 | 101,400 |
Nov 22, 2023 | 14.41 | 14.41 | 14.03 | 14.06 | 13.83 | 580,300 |
Nov 21, 2023 | 14.38 | 14.38 | 14.03 | 14.15 | 13.92 | 1,505,900 |
Nov 20, 2023 | 14.25 | 14.51 | 14.25 | 14.50 | 14.27 | 903,300 |
Nov 17, 2023 | 14.18 | 14.33 | 14.16 | 14.25 | 14.02 | 453,200 |
Nov 16, 2023 | 14.31 | 14.39 | 14.16 | 14.35 | 14.12 | 334,400 |
Nov 15, 2023 | 14.40 | 14.47 | 14.15 | 14.30 | 14.07 | 266,600 |
Nov 14, 2023 | 14.14 | 14.22 | 14.01 | 14.19 | 13.96 | 509,800 |
Nov 13, 2023 | 13.48 | 13.64 | 13.40 | 13.59 | 13.37 | 1,999,500 |
Nov 10, 2023 | 13.49 | 13.68 | 13.47 | 13.63 | 13.41 | 41,800 |
Nov 09, 2023 | 13.61 | 13.66 | 13.19 | 13.29 | 13.08 | 65,600 |
Nov 08, 2023 | 13.63 | 13.70 | 13.38 | 13.43 | 13.21 | 30,400 |
Nov 07, 2023 | 13.56 | 13.70 | 13.51 | 13.64 | 13.42 | 832,700 |
Nov 06, 2023 | 13.34 | 13.45 | 13.25 | 13.41 | 13.19 | 799,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |