Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.42 | 14.65 | 14.24 | 14.57 | 14.57 | 1,082,500 |
Mar 27, 2024 | 14.03 | 14.39 | 14.02 | 14.38 | 14.38 | 1,127,500 |
Mar 26, 2024 | 14.86 | 14.98 | 13.91 | 13.93 | 13.93 | 824,300 |
Mar 25, 2024 | 14.93 | 15.07 | 14.81 | 14.92 | 14.92 | 571,400 |
Mar 22, 2024 | 15.25 | 15.29 | 14.77 | 14.83 | 14.83 | 529,200 |
Mar 21, 2024 | 15.06 | 15.39 | 15.06 | 15.22 | 15.22 | 754,400 |
Mar 20, 2024 | 14.43 | 15.18 | 14.37 | 15.00 | 15.00 | 570,900 |
Mar 19, 2024 | 14.44 | 14.64 | 14.42 | 14.50 | 14.50 | 432,700 |
Mar 18, 2024 | 14.56 | 14.71 | 14.31 | 14.47 | 14.47 | 1,207,600 |
Mar 15, 2024 | 14.23 | 14.60 | 14.23 | 14.56 | 14.56 | 2,160,700 |
Mar 14, 2024 | 14.83 | 14.83 | 14.14 | 14.20 | 14.20 | 558,300 |
Mar 13, 2024 | 15.01 | 15.18 | 14.75 | 14.82 | 14.82 | 473,900 |
Mar 12, 2024 | 15.26 | 15.26 | 14.91 | 15.00 | 15.00 | 401,800 |
Mar 11, 2024 | 15.16 | 15.34 | 15.14 | 15.34 | 15.34 | 475,100 |
Mar 08, 2024 | 15.58 | 15.65 | 15.21 | 15.25 | 15.25 | 412,200 |
Mar 07, 2024 | 15.32 | 15.50 | 15.21 | 15.32 | 15.32 | 607,100 |
Mar 06, 2024 | 15.05 | 15.34 | 14.78 | 15.09 | 15.09 | 837,300 |
Mar 05, 2024 | 14.56 | 15.16 | 14.54 | 15.15 | 15.15 | 642,200 |
Mar 04, 2024 | 14.87 | 15.02 | 14.56 | 14.60 | 14.60 | 552,300 |
Mar 01, 2024 | 14.97 | 15.12 | 14.68 | 14.83 | 14.83 | 411,200 |
Feb 29, 2024 | 15.10 | 15.26 | 14.97 | 15.08 | 15.08 | 478,600 |
Feb 28, 2024 | 14.92 | 15.05 | 14.78 | 14.78 | 14.78 | 465,900 |
Feb 27, 2024 | 15.25 | 15.37 | 15.03 | 15.05 | 15.05 | 431,000 |
Feb 26, 2024 | 15.07 | 15.24 | 14.96 | 15.11 | 15.11 | 744,200 |
Feb 23, 2024 | 15.20 | 15.48 | 15.05 | 15.23 | 15.23 | 591,600 |
Feb 22, 2024 | 15.32 | 15.34 | 15.03 | 15.19 | 15.19 | 727,000 |
Feb 21, 2024 | 15.44 | 15.44 | 15.25 | 15.33 | 15.33 | 864,600 |
Feb 20, 2024 | 15.41 | 15.76 | 15.41 | 15.46 | 15.46 | 670,000 |
Feb 16, 2024 | 15.67 | 15.93 | 15.62 | 15.62 | 15.62 | 640,300 |
Feb 15, 2024 | 15.41 | 16.05 | 15.41 | 15.98 | 15.98 | 664,500 |
Feb 14, 2024 | 15.37 | 15.52 | 15.01 | 15.30 | 15.30 | 592,400 |
Feb 13, 2024 | 15.35 | 15.54 | 14.95 | 15.15 | 15.15 | 805,400 |
Feb 12, 2024 | 15.65 | 16.15 | 15.65 | 15.94 | 15.94 | 644,400 |
Feb 09, 2024 | 15.15 | 15.72 | 15.02 | 15.65 | 15.65 | 887,500 |
Feb 08, 2024 | 15.05 | 15.16 | 14.83 | 15.13 | 15.13 | 611,400 |
Feb 08, 2024 | 0.24 Dividend | |||||
Feb 07, 2024 | 15.55 | 15.55 | 15.00 | 15.33 | 15.09 | 740,200 |
Feb 06, 2024 | 15.71 | 15.89 | 15.36 | 15.43 | 15.19 | 540,100 |
Feb 05, 2024 | 15.88 | 15.92 | 15.40 | 15.73 | 15.48 | 491,300 |
Feb 02, 2024 | 15.88 | 16.22 | 15.81 | 16.12 | 15.87 | 589,500 |
Feb 01, 2024 | 16.66 | 16.77 | 15.70 | 16.26 | 16.01 | 740,600 |
Jan 31, 2024 | 17.49 | 17.57 | 16.53 | 16.55 | 16.29 | 1,144,000 |
Jan 30, 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 17.59 | 391,800 |
Jan 29, 2024 | 17.75 | 17.98 | 17.67 | 17.96 | 17.68 | 504,600 |
Jan 26, 2024 | 18.02 | 18.19 | 17.49 | 17.76 | 17.48 | 682,900 |
Jan 25, 2024 | 17.79 | 17.86 | 17.45 | 17.67 | 17.39 | 684,600 |
Jan 24, 2024 | 17.61 | 17.84 | 17.51 | 17.55 | 17.28 | 509,900 |
Jan 23, 2024 | 17.89 | 17.89 | 17.45 | 17.48 | 17.21 | 534,200 |
Jan 22, 2024 | 17.21 | 17.74 | 17.21 | 17.73 | 17.45 | 737,100 |
Jan 19, 2024 | 16.72 | 17.04 | 16.56 | 17.02 | 16.75 | 615,400 |
Jan 18, 2024 | 16.82 | 16.84 | 16.50 | 16.63 | 16.37 | 396,900 |
Jan 17, 2024 | 16.44 | 16.76 | 16.37 | 16.72 | 16.46 | 604,100 |
Jan 16, 2024 | 16.71 | 16.91 | 16.61 | 16.75 | 16.49 | 410,300 |
Jan 12, 2024 | 17.36 | 17.44 | 16.78 | 16.98 | 16.71 | 341,000 |
Jan 11, 2024 | 17.34 | 17.39 | 16.92 | 17.18 | 16.91 | 556,000 |
Jan 10, 2024 | 17.15 | 17.53 | 17.10 | 17.51 | 17.24 | 435,200 |
Jan 09, 2024 | 17.21 | 17.37 | 17.12 | 17.25 | 16.98 | 487,400 |
Jan 08, 2024 | 17.38 | 17.61 | 17.27 | 17.50 | 17.23 | 484,100 |
Jan 05, 2024 | 17.37 | 17.78 | 17.32 | 17.39 | 17.12 | 448,900 |
Jan 04, 2024 | 17.48 | 17.73 | 17.41 | 17.50 | 17.23 | 466,800 |
Jan 03, 2024 | 17.95 | 17.95 | 17.40 | 17.41 | 17.14 | 611,300 |
Jan 02, 2024 | 17.88 | 18.39 | 17.74 | 18.13 | 17.85 | 571,600 |
Dec 29, 2023 | 18.39 | 18.43 | 18.02 | 18.03 | 17.75 | 497,700 |
Dec 28, 2023 | 18.46 | 18.63 | 18.36 | 18.46 | 18.17 | 375,000 |
Dec 27, 2023 | 18.54 | 18.69 | 18.40 | 18.55 | 18.26 | 509,800 |
Dec 26, 2023 | 18.42 | 18.63 | 18.27 | 18.56 | 18.27 | 389,500 |
Dec 22, 2023 | 18.32 | 18.55 | 18.22 | 18.30 | 18.01 | 362,000 |
Dec 21, 2023 | 18.22 | 18.26 | 17.95 | 18.18 | 17.90 | 447,600 |
Dec 20, 2023 | 18.26 | 18.77 | 17.97 | 17.98 | 17.70 | 772,700 |
Dec 19, 2023 | 17.97 | 18.42 | 17.97 | 18.19 | 17.91 | 593,000 |
Dec 18, 2023 | 18.16 | 18.22 | 17.86 | 17.92 | 17.64 | 482,100 |
Dec 15, 2023 | 18.34 | 18.41 | 17.89 | 18.05 | 17.77 | 1,339,100 |
Dec 14, 2023 | 18.08 | 18.59 | 17.94 | 18.22 | 17.93 | 769,600 |
Dec 13, 2023 | 16.61 | 17.62 | 16.42 | 17.61 | 17.33 | 924,500 |
Dec 12, 2023 | 16.55 | 16.70 | 16.40 | 16.50 | 16.24 | 405,500 |
Dec 11, 2023 | 16.69 | 16.72 | 16.58 | 16.61 | 16.35 | 355,600 |
Dec 08, 2023 | 16.45 | 16.74 | 16.37 | 16.63 | 16.37 | 442,300 |
Dec 07, 2023 | 16.19 | 16.47 | 16.11 | 16.44 | 16.18 | 523,900 |
Dec 06, 2023 | 16.32 | 16.71 | 16.05 | 16.08 | 15.83 | 400,400 |
Dec 05, 2023 | 16.20 | 16.23 | 16.02 | 16.15 | 15.90 | 390,900 |
Dec 04, 2023 | 16.01 | 16.48 | 16.01 | 16.31 | 16.05 | 625,700 |
Dec 01, 2023 | 15.13 | 16.29 | 15.00 | 16.24 | 15.99 | 566,200 |
Nov 30, 2023 | 15.31 | 15.44 | 15.14 | 15.22 | 14.98 | 377,600 |
Nov 29, 2023 | 15.14 | 15.45 | 15.14 | 15.26 | 15.02 | 484,600 |
Nov 28, 2023 | 15.10 | 15.10 | 14.85 | 15.01 | 14.78 | 385,400 |
Nov 27, 2023 | 15.12 | 15.16 | 14.89 | 15.07 | 14.83 | 350,700 |
Nov 24, 2023 | 15.24 | 15.35 | 15.11 | 15.20 | 14.96 | 157,500 |
Nov 22, 2023 | 15.46 | 15.46 | 15.14 | 15.17 | 14.93 | 274,700 |
Nov 21, 2023 | 15.55 | 15.55 | 15.19 | 15.25 | 15.01 | 324,000 |
Nov 20, 2023 | 15.61 | 15.79 | 15.44 | 15.63 | 15.39 | 396,800 |
Nov 17, 2023 | 15.70 | 15.88 | 15.57 | 15.65 | 15.40 | 390,900 |
Nov 16, 2023 | 15.80 | 15.81 | 15.23 | 15.48 | 15.24 | 462,500 |
Nov 15, 2023 | 15.69 | 16.03 | 15.69 | 15.77 | 15.52 | 659,800 |
Nov 14, 2023 | 14.99 | 15.89 | 14.98 | 15.77 | 15.52 | 613,300 |
Nov 13, 2023 | 14.15 | 14.42 | 14.05 | 14.35 | 14.13 | 326,900 |
Nov 10, 2023 | 14.42 | 14.45 | 14.19 | 14.28 | 14.06 | 349,700 |
Nov 09, 2023 | 14.74 | 14.81 | 14.30 | 14.37 | 14.15 | 441,400 |
Nov 09, 2023 | 0.24 Dividend | |||||
Nov 08, 2023 | 15.30 | 15.30 | 14.84 | 14.94 | 14.47 | 349,300 |
Nov 07, 2023 | 15.42 | 15.50 | 15.22 | 15.24 | 14.76 | 337,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |