Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.87 | 16.11 | 15.95 | 16.04 | 16.04 | 52,444 |
Mar 27, 2024 | 15.84 | 15.95 | 15.75 | 15.84 | 15.84 | 391,600 |
Mar 26, 2024 | 15.98 | 15.98 | 15.62 | 15.66 | 15.66 | 375,800 |
Mar 25, 2024 | 15.94 | 16.03 | 15.77 | 15.88 | 15.88 | 335,900 |
Mar 22, 2024 | 16.31 | 16.35 | 16.00 | 16.02 | 16.02 | 234,200 |
Mar 21, 2024 | 16.06 | 16.26 | 15.92 | 16.26 | 16.26 | 396,500 |
Mar 20, 2024 | 15.58 | 15.97 | 15.57 | 15.95 | 15.95 | 334,900 |
Mar 19, 2024 | 15.60 | 15.75 | 15.60 | 15.68 | 15.68 | 378,100 |
Mar 18, 2024 | 15.55 | 15.75 | 15.55 | 15.57 | 15.57 | 340,600 |
Mar 15, 2024 | 15.57 | 15.78 | 15.53 | 15.62 | 15.62 | 617,400 |
Mar 14, 2024 | 15.90 | 15.90 | 15.57 | 15.72 | 15.72 | 344,900 |
Mar 13, 2024 | 16.11 | 16.21 | 15.84 | 15.94 | 15.94 | 516,100 |
Mar 12, 2024 | 16.19 | 16.26 | 16.03 | 16.23 | 16.23 | 411,900 |
Mar 11, 2024 | 16.24 | 16.32 | 16.19 | 16.23 | 16.23 | 270,600 |
Mar 08, 2024 | 16.35 | 16.40 | 16.24 | 16.29 | 16.29 | 307,300 |
Mar 07, 2024 | 16.39 | 16.39 | 16.03 | 16.14 | 16.14 | 321,300 |
Mar 06, 2024 | 16.38 | 16.46 | 16.11 | 16.24 | 16.24 | 314,600 |
Mar 05, 2024 | 16.15 | 16.35 | 16.05 | 16.19 | 16.19 | 523,300 |
Mar 04, 2024 | 15.82 | 16.21 | 15.69 | 16.14 | 16.14 | 447,200 |
Mar 01, 2024 | 15.33 | 16.00 | 15.28 | 15.86 | 15.86 | 677,000 |
Feb 29, 2024 | 14.59 | 15.46 | 14.56 | 15.40 | 15.40 | 874,100 |
Feb 28, 2024 | 14.17 | 14.46 | 14.09 | 14.28 | 14.28 | 281,600 |
Feb 27, 2024 | 14.27 | 14.36 | 14.22 | 14.26 | 14.26 | 239,800 |
Feb 26, 2024 | 14.29 | 14.39 | 14.15 | 14.17 | 14.17 | 286,100 |
Feb 23, 2024 | 14.35 | 14.42 | 14.24 | 14.34 | 14.34 | 187,500 |
Feb 22, 2024 | 14.52 | 14.52 | 14.32 | 14.36 | 14.36 | 285,100 |
Feb 21, 2024 | 14.53 | 14.61 | 14.45 | 14.51 | 14.51 | 220,000 |
Feb 20, 2024 | 14.58 | 14.71 | 14.48 | 14.53 | 14.53 | 260,900 |
Feb 16, 2024 | 14.50 | 14.69 | 14.25 | 14.65 | 14.65 | 413,900 |
Feb 15, 2024 | 14.41 | 14.58 | 14.33 | 14.54 | 14.54 | 433,400 |
Feb 14, 2024 | 14.26 | 14.36 | 14.14 | 14.27 | 14.27 | 419,300 |
Feb 14, 2024 | 0.205 Dividend | |||||
Feb 13, 2024 | 14.34 | 14.45 | 14.11 | 14.36 | 14.15 | 543,800 |
Feb 12, 2024 | 14.84 | 14.89 | 14.72 | 14.73 | 14.52 | 362,200 |
Feb 09, 2024 | 14.72 | 14.81 | 14.63 | 14.80 | 14.59 | 300,500 |
Feb 08, 2024 | 14.53 | 14.74 | 14.49 | 14.71 | 14.50 | 252,200 |
Feb 07, 2024 | 14.84 | 14.84 | 14.58 | 14.59 | 14.38 | 264,200 |
Feb 06, 2024 | 14.49 | 14.81 | 14.41 | 14.79 | 14.58 | 314,100 |
Feb 05, 2024 | 14.71 | 14.76 | 14.51 | 14.53 | 14.32 | 254,200 |
Feb 02, 2024 | 14.96 | 14.97 | 14.67 | 14.90 | 14.69 | 318,700 |
Feb 01, 2024 | 15.11 | 15.11 | 14.77 | 15.10 | 14.88 | 351,400 |
Jan 31, 2024 | 15.41 | 15.50 | 14.95 | 15.11 | 14.89 | 448,600 |
Jan 30, 2024 | 15.52 | 15.63 | 15.37 | 15.38 | 15.16 | 318,600 |
Jan 29, 2024 | 15.39 | 15.61 | 15.34 | 15.59 | 15.37 | 355,600 |
Jan 26, 2024 | 15.58 | 15.64 | 15.40 | 15.41 | 15.19 | 254,500 |
Jan 25, 2024 | 15.52 | 15.54 | 15.34 | 15.50 | 15.28 | 409,400 |
Jan 24, 2024 | 15.73 | 15.73 | 15.30 | 15.33 | 15.11 | 319,200 |
Jan 23, 2024 | 15.79 | 15.79 | 15.45 | 15.54 | 15.32 | 341,500 |
Jan 22, 2024 | 15.74 | 15.89 | 15.60 | 15.67 | 15.45 | 376,300 |
Jan 19, 2024 | 15.07 | 15.64 | 14.93 | 15.64 | 15.42 | 613,200 |
Jan 18, 2024 | 15.21 | 15.21 | 14.93 | 14.98 | 14.77 | 366,300 |
Jan 17, 2024 | 15.34 | 15.47 | 14.96 | 15.15 | 14.93 | 379,700 |
Jan 16, 2024 | 15.67 | 15.85 | 15.58 | 15.59 | 15.37 | 365,400 |
Jan 12, 2024 | 15.94 | 16.00 | 15.70 | 15.80 | 15.57 | 297,800 |
Jan 11, 2024 | 15.77 | 15.77 | 15.54 | 15.72 | 15.50 | 345,300 |
Jan 10, 2024 | 15.44 | 15.86 | 15.40 | 15.80 | 15.57 | 660,900 |
Jan 09, 2024 | 15.03 | 15.42 | 14.96 | 15.41 | 15.19 | 505,700 |
Jan 08, 2024 | 14.69 | 15.22 | 14.69 | 15.21 | 14.99 | 389,700 |
Jan 05, 2024 | 14.57 | 14.86 | 14.52 | 14.70 | 14.49 | 342,800 |
Jan 04, 2024 | 14.74 | 14.85 | 14.68 | 14.72 | 14.51 | 262,700 |
Jan 03, 2024 | 15.04 | 15.11 | 14.82 | 14.82 | 14.61 | 321,700 |
Jan 02, 2024 | 15.25 | 15.40 | 15.13 | 15.17 | 14.95 | 330,800 |
Dec 29, 2023 | 15.50 | 15.57 | 15.31 | 15.32 | 15.10 | 242,700 |
Dec 28, 2023 | 15.37 | 15.56 | 15.35 | 15.56 | 15.34 | 323,700 |
Dec 27, 2023 | 15.37 | 15.50 | 15.35 | 15.42 | 15.20 | 361,200 |
Dec 26, 2023 | 15.20 | 15.42 | 15.13 | 15.38 | 15.16 | 303,600 |
Dec 22, 2023 | 15.11 | 15.26 | 15.07 | 15.20 | 14.98 | 371,800 |
Dec 21, 2023 | 15.16 | 15.21 | 14.92 | 15.00 | 14.79 | 350,500 |
Dec 20, 2023 | 15.17 | 15.35 | 15.04 | 15.04 | 14.83 | 368,400 |
Dec 19, 2023 | 15.22 | 15.33 | 15.15 | 15.22 | 15.00 | 595,000 |
Dec 18, 2023 | 15.06 | 15.23 | 14.94 | 15.14 | 14.92 | 664,200 |
Dec 15, 2023 | 15.37 | 15.44 | 14.92 | 15.10 | 14.88 | 1,817,500 |
Dec 14, 2023 | 15.40 | 15.47 | 15.24 | 15.37 | 15.15 | 778,400 |
Dec 13, 2023 | 14.76 | 15.19 | 14.60 | 15.07 | 14.85 | 1,165,200 |
Dec 12, 2023 | 14.72 | 14.83 | 14.60 | 14.72 | 14.51 | 294,200 |
Dec 11, 2023 | 14.71 | 14.83 | 14.63 | 14.69 | 14.48 | 284,200 |
Dec 08, 2023 | 14.73 | 14.82 | 14.61 | 14.76 | 14.55 | 270,900 |
Dec 07, 2023 | 14.62 | 14.87 | 14.51 | 14.78 | 14.57 | 308,900 |
Dec 06, 2023 | 14.79 | 14.95 | 14.64 | 14.64 | 14.43 | 343,500 |
Dec 05, 2023 | 14.77 | 14.82 | 14.67 | 14.75 | 14.54 | 320,200 |
Dec 04, 2023 | 14.46 | 14.84 | 14.39 | 14.80 | 14.59 | 451,900 |
Dec 01, 2023 | 14.13 | 14.61 | 14.12 | 14.55 | 14.34 | 460,100 |
Nov 30, 2023 | 14.20 | 14.30 | 14.07 | 14.12 | 13.92 | 668,300 |
Nov 29, 2023 | 14.35 | 14.42 | 14.13 | 14.18 | 13.98 | 246,300 |
Nov 28, 2023 | 14.03 | 14.28 | 13.91 | 14.19 | 13.99 | 300,000 |
Nov 27, 2023 | 14.15 | 14.20 | 14.06 | 14.08 | 13.88 | 467,400 |
Nov 24, 2023 | 14.10 | 14.22 | 14.01 | 14.19 | 13.99 | 223,400 |
Nov 22, 2023 | 14.17 | 14.25 | 14.00 | 14.07 | 13.87 | 278,800 |
Nov 21, 2023 | 14.14 | 14.15 | 13.98 | 14.02 | 13.82 | 335,900 |
Nov 20, 2023 | 14.01 | 14.30 | 13.98 | 14.22 | 14.02 | 332,400 |
Nov 17, 2023 | 14.39 | 14.41 | 14.02 | 14.06 | 13.86 | 566,200 |
Nov 16, 2023 | 14.37 | 14.44 | 14.22 | 14.23 | 14.03 | 453,100 |
Nov 15, 2023 | 14.47 | 14.73 | 14.30 | 14.34 | 14.14 | 1,304,900 |
Nov 14, 2023 | 14.44 | 14.96 | 14.44 | 14.53 | 14.32 | 822,800 |
Nov 14, 2023 | 0.205 Dividend | |||||
Nov 13, 2023 | 14.42 | 14.44 | 14.07 | 14.10 | 13.70 | 286,800 |
Nov 10, 2023 | 14.55 | 14.57 | 14.42 | 14.50 | 14.09 | 427,600 |
Nov 09, 2023 | 14.45 | 14.77 | 14.36 | 14.49 | 14.08 | 337,900 |
Nov 08, 2023 | 14.84 | 14.86 | 14.55 | 14.72 | 14.30 | 209,500 |
Nov 07, 2023 | 14.81 | 14.84 | 14.66 | 14.74 | 14.32 | 423,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |