Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.16 | 14.28 | 14.10 | 14.14 | 14.14 | 60,800 |
Mar 27, 2024 | 13.82 | 14.06 | 13.82 | 14.04 | 14.04 | 44,000 |
Mar 26, 2024 | 13.79 | 13.92 | 13.67 | 13.72 | 13.72 | 47,200 |
Mar 25, 2024 | 13.65 | 13.95 | 13.64 | 13.75 | 13.75 | 40,400 |
Mar 22, 2024 | 13.92 | 13.99 | 13.54 | 13.56 | 13.56 | 53,800 |
Mar 21, 2024 | 13.92 | 14.08 | 13.91 | 13.96 | 13.96 | 87,800 |
Mar 20, 2024 | 14.01 | 14.07 | 13.68 | 13.93 | 13.93 | 71,800 |
Mar 19, 2024 | 13.96 | 14.14 | 13.93 | 14.04 | 14.04 | 99,800 |
Mar 18, 2024 | 14.09 | 14.14 | 13.78 | 13.97 | 13.97 | 147,000 |
Mar 15, 2024 | 13.10 | 14.22 | 13.10 | 14.20 | 14.20 | 527,900 |
Mar 14, 2024 | 13.37 | 13.40 | 13.12 | 13.22 | 13.22 | 64,600 |
Mar 13, 2024 | 13.47 | 13.51 | 13.12 | 13.40 | 13.40 | 69,700 |
Mar 12, 2024 | 13.52 | 13.55 | 13.40 | 13.49 | 13.49 | 57,400 |
Mar 11, 2024 | 13.63 | 13.76 | 13.54 | 13.56 | 13.56 | 43,100 |
Mar 08, 2024 | 13.85 | 14.00 | 13.62 | 13.71 | 13.71 | 54,900 |
Mar 07, 2024 | 13.95 | 13.95 | 13.55 | 13.73 | 13.73 | 66,600 |
Mar 06, 2024 | 13.75 | 13.89 | 13.67 | 13.84 | 13.84 | 40,000 |
Mar 05, 2024 | 13.86 | 14.00 | 13.71 | 13.73 | 13.73 | 35,100 |
Mar 04, 2024 | 13.99 | 14.02 | 13.84 | 13.87 | 13.87 | 32,200 |
Mar 01, 2024 | 13.93 | 14.00 | 13.81 | 13.94 | 13.94 | 43,100 |
Feb 29, 2024 | 14.02 | 14.05 | 13.86 | 14.00 | 14.00 | 84,700 |
Feb 28, 2024 | 13.91 | 14.10 | 13.79 | 13.86 | 13.86 | 63,900 |
Feb 27, 2024 | 14.21 | 14.21 | 13.85 | 13.97 | 13.97 | 77,900 |
Feb 26, 2024 | 13.86 | 14.27 | 13.86 | 14.23 | 14.23 | 39,500 |
Feb 23, 2024 | 14.34 | 14.46 | 13.88 | 13.99 | 13.99 | 63,500 |
Feb 22, 2024 | 14.24 | 14.58 | 14.21 | 14.41 | 14.41 | 46,900 |
Feb 21, 2024 | 14.63 | 14.69 | 14.42 | 14.46 | 14.46 | 32,200 |
Feb 20, 2024 | 14.66 | 14.97 | 14.66 | 14.72 | 14.72 | 33,400 |
Feb 16, 2024 | 15.00 | 15.02 | 14.78 | 14.79 | 14.79 | 24,500 |
Feb 15, 2024 | 14.52 | 15.08 | 14.52 | 15.01 | 15.01 | 73,600 |
Feb 14, 2024 | 14.46 | 14.48 | 14.24 | 14.42 | 14.42 | 55,000 |
Feb 13, 2024 | 14.64 | 14.77 | 14.26 | 14.33 | 14.33 | 55,200 |
Feb 12, 2024 | 14.47 | 14.96 | 14.47 | 14.83 | 14.83 | 65,800 |
Feb 09, 2024 | 14.31 | 14.54 | 14.26 | 14.49 | 14.49 | 38,300 |
Feb 08, 2024 | 14.32 | 14.35 | 14.26 | 14.35 | 14.35 | 20,500 |
Feb 07, 2024 | 14.48 | 14.48 | 14.27 | 14.27 | 14.27 | 25,500 |
Feb 06, 2024 | 14.45 | 14.52 | 14.37 | 14.48 | 14.48 | 23,500 |
Feb 05, 2024 | 14.54 | 14.60 | 14.45 | 14.47 | 14.47 | 31,500 |
Feb 02, 2024 | 14.68 | 14.82 | 14.23 | 14.70 | 14.70 | 50,600 |
Feb 01, 2024 | 14.97 | 14.97 | 14.69 | 14.85 | 14.85 | 40,500 |
Jan 31, 2024 | 15.02 | 15.13 | 14.27 | 15.01 | 15.01 | 62,800 |
Jan 31, 2024 | 0.17 Dividend | |||||
Jan 30, 2024 | 15.19 | 15.30 | 15.12 | 15.25 | 15.08 | 42,700 |
Jan 29, 2024 | 14.90 | 15.20 | 14.85 | 15.16 | 14.99 | 73,600 |
Jan 26, 2024 | 14.99 | 14.99 | 14.83 | 14.91 | 14.74 | 31,200 |
Jan 25, 2024 | 14.72 | 14.92 | 14.65 | 14.92 | 14.75 | 99,100 |
Jan 24, 2024 | 14.51 | 14.70 | 14.40 | 14.67 | 14.51 | 51,800 |
Jan 23, 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.18 | 59,000 |
Jan 22, 2024 | 14.18 | 14.54 | 14.18 | 14.54 | 14.38 | 47,700 |
Jan 19, 2024 | 14.23 | 14.26 | 14.11 | 14.20 | 14.04 | 34,800 |
Jan 18, 2024 | 14.08 | 14.14 | 13.98 | 14.13 | 13.97 | 29,700 |
Jan 17, 2024 | 13.88 | 14.10 | 13.87 | 14.08 | 13.92 | 57,500 |
Jan 16, 2024 | 13.90 | 14.11 | 13.87 | 13.92 | 13.76 | 70,400 |
Jan 12, 2024 | 13.82 | 13.97 | 13.79 | 13.96 | 13.80 | 42,500 |
Jan 11, 2024 | 13.67 | 13.82 | 13.58 | 13.74 | 13.59 | 62,000 |
Jan 10, 2024 | 13.81 | 13.82 | 13.69 | 13.75 | 13.60 | 34,800 |
Jan 09, 2024 | 13.89 | 13.90 | 13.74 | 13.84 | 13.69 | 42,900 |
Jan 08, 2024 | 14.02 | 14.02 | 13.89 | 13.97 | 13.81 | 26,800 |
Jan 05, 2024 | 13.97 | 14.10 | 13.90 | 13.96 | 13.80 | 73,700 |
Jan 04, 2024 | 14.14 | 14.19 | 13.99 | 14.00 | 13.84 | 34,300 |
Jan 03, 2024 | 14.08 | 14.28 | 14.02 | 14.05 | 13.89 | 44,200 |
Jan 02, 2024 | 13.99 | 14.25 | 13.99 | 14.17 | 14.01 | 64,700 |
Dec 29, 2023 | 14.07 | 14.10 | 13.91 | 13.99 | 13.83 | 44,800 |
Dec 28, 2023 | 14.12 | 14.12 | 13.93 | 14.02 | 13.86 | 37,400 |
Dec 27, 2023 | 14.09 | 14.26 | 14.03 | 14.06 | 13.90 | 42,400 |
Dec 26, 2023 | 14.08 | 14.14 | 13.99 | 14.12 | 13.96 | 29,300 |
Dec 22, 2023 | 13.83 | 14.43 | 13.83 | 14.13 | 13.97 | 47,100 |
Dec 21, 2023 | 13.91 | 14.01 | 13.84 | 13.90 | 13.75 | 50,100 |
Dec 20, 2023 | 14.12 | 14.15 | 13.85 | 13.87 | 13.72 | 65,200 |
Dec 19, 2023 | 14.18 | 14.26 | 13.93 | 14.11 | 13.95 | 50,200 |
Dec 18, 2023 | 14.08 | 14.27 | 14.00 | 14.11 | 13.95 | 62,800 |
Dec 15, 2023 | 14.50 | 14.51 | 13.91 | 14.02 | 13.86 | 253,600 |
Dec 14, 2023 | 14.54 | 14.73 | 14.38 | 14.41 | 14.25 | 74,900 |
Dec 13, 2023 | 14.48 | 14.89 | 14.41 | 14.76 | 14.60 | 106,100 |
Dec 12, 2023 | 14.52 | 14.55 | 14.28 | 14.53 | 14.37 | 23,500 |
Dec 11, 2023 | 14.45 | 14.53 | 14.35 | 14.48 | 14.32 | 33,500 |
Dec 08, 2023 | 14.31 | 14.50 | 14.30 | 14.46 | 14.30 | 30,600 |
Dec 07, 2023 | 14.29 | 14.43 | 14.26 | 14.43 | 14.27 | 29,800 |
Dec 06, 2023 | 14.22 | 14.39 | 14.22 | 14.29 | 14.13 | 32,400 |
Dec 05, 2023 | 14.41 | 14.48 | 14.20 | 14.29 | 14.13 | 41,300 |
Dec 04, 2023 | 14.14 | 14.50 | 14.14 | 14.46 | 14.30 | 38,600 |
Dec 01, 2023 | 14.25 | 14.40 | 14.06 | 14.24 | 14.08 | 61,800 |
Nov 30, 2023 | 14.14 | 14.29 | 14.12 | 14.23 | 14.07 | 41,000 |
Nov 29, 2023 | 14.31 | 14.31 | 14.12 | 14.18 | 14.02 | 21,700 |
Nov 28, 2023 | 14.30 | 14.33 | 14.13 | 14.20 | 14.04 | 29,200 |
Nov 27, 2023 | 14.35 | 14.49 | 14.25 | 14.41 | 14.25 | 28,200 |
Nov 24, 2023 | 14.15 | 14.47 | 14.05 | 14.41 | 14.25 | 17,600 |
Nov 22, 2023 | 14.06 | 14.29 | 14.05 | 14.21 | 14.05 | 25,600 |
Nov 21, 2023 | 14.20 | 14.34 | 14.06 | 14.10 | 13.94 | 22,800 |
Nov 20, 2023 | 14.36 | 14.36 | 14.03 | 14.17 | 14.01 | 21,800 |
Nov 17, 2023 | 14.34 | 14.41 | 14.05 | 14.14 | 13.98 | 39,800 |
Nov 16, 2023 | 14.26 | 14.48 | 14.18 | 14.28 | 14.12 | 18,500 |
Nov 15, 2023 | 14.62 | 14.67 | 14.25 | 14.31 | 14.15 | 86,600 |
Nov 14, 2023 | 14.50 | 14.68 | 14.28 | 14.68 | 14.52 | 42,200 |
Nov 13, 2023 | 14.46 | 14.55 | 14.29 | 14.38 | 14.22 | 17,100 |
Nov 10, 2023 | 14.14 | 14.50 | 14.12 | 14.42 | 14.26 | 19,500 |
Nov 09, 2023 | 14.48 | 14.48 | 14.21 | 14.32 | 14.16 | 21,100 |
Nov 08, 2023 | 14.30 | 14.46 | 14.11 | 14.46 | 14.30 | 20,700 |
Nov 07, 2023 | 14.48 | 14.48 | 14.27 | 14.37 | 14.21 | 20,000 |
Nov 06, 2023 | 14.59 | 14.65 | 14.45 | 14.50 | 14.34 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |