Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.02 | 15.19 | 14.90 | 14.96 | 14.96 | 35,200 |
Mar 15, 2024 | 15.19 | 15.28 | 15.02 | 15.12 | 15.12 | 142,300 |
Mar 14, 2024 | 15.08 | 15.27 | 14.99 | 15.10 | 15.10 | 32,800 |
Mar 13, 2024 | 15.09 | 15.33 | 15.07 | 15.32 | 15.32 | 85,700 |
Mar 12, 2024 | 14.99 | 15.10 | 14.70 | 14.97 | 14.97 | 42,700 |
Mar 11, 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 15.17 | 148,300 |
Mar 08, 2024 | 15.29 | 15.45 | 14.94 | 14.99 | 14.99 | 86,100 |
Mar 07, 2024 | 14.95 | 15.14 | 14.85 | 15.04 | 15.04 | 73,600 |
Mar 06, 2024 | 14.56 | 14.98 | 14.56 | 14.75 | 14.75 | 50,700 |
Mar 05, 2024 | 14.55 | 14.57 | 14.41 | 14.43 | 14.43 | 31,600 |
Mar 04, 2024 | 14.09 | 14.41 | 14.02 | 14.37 | 14.37 | 93,900 |
Mar 01, 2024 | 13.53 | 13.93 | 13.41 | 13.88 | 13.88 | 43,800 |
Feb 29, 2024 | 13.34 | 13.53 | 13.34 | 13.40 | 13.40 | 68,000 |
Feb 28, 2024 | 13.32 | 13.39 | 13.18 | 13.20 | 13.20 | 67,000 |
Feb 27, 2024 | 13.53 | 13.65 | 13.41 | 13.42 | 13.42 | 77,800 |
Feb 26, 2024 | 13.90 | 13.90 | 13.52 | 13.58 | 13.58 | 43,500 |
Feb 23, 2024 | 13.54 | 13.97 | 13.54 | 13.87 | 13.87 | 41,100 |
Feb 22, 2024 | 13.75 | 13.76 | 13.60 | 13.61 | 13.61 | 33,800 |
Feb 21, 2024 | 13.93 | 13.99 | 13.77 | 13.82 | 13.82 | 50,200 |
Feb 20, 2024 | 13.85 | 13.99 | 13.85 | 13.92 | 13.92 | 31,400 |
Feb 16, 2024 | 13.66 | 13.89 | 13.55 | 13.79 | 13.79 | 59,300 |
Feb 15, 2024 | 13.57 | 13.90 | 13.57 | 13.74 | 13.74 | 154,600 |
Feb 14, 2024 | 13.55 | 13.76 | 13.54 | 13.54 | 13.54 | 61,200 |
Feb 13, 2024 | 14.19 | 14.19 | 13.55 | 13.64 | 13.64 | 87,100 |
Feb 12, 2024 | 14.20 | 14.47 | 14.20 | 14.46 | 14.46 | 31,600 |
Feb 09, 2024 | 14.39 | 14.39 | 14.24 | 14.27 | 14.27 | 36,300 |
Feb 08, 2024 | 14.30 | 14.50 | 14.29 | 14.41 | 14.41 | 32,400 |
Feb 07, 2024 | 14.36 | 14.64 | 14.35 | 14.42 | 14.42 | 83,000 |
Feb 06, 2024 | 14.35 | 14.50 | 14.26 | 14.48 | 14.48 | 37,400 |
Feb 05, 2024 | 14.23 | 14.39 | 14.21 | 14.33 | 14.33 | 25,400 |
Feb 02, 2024 | 14.77 | 14.77 | 14.30 | 14.50 | 14.50 | 47,100 |
Feb 01, 2024 | 14.66 | 15.13 | 14.66 | 14.88 | 14.88 | 77,300 |
Jan 31, 2024 | 14.94 | 15.04 | 14.54 | 14.57 | 14.57 | 129,400 |
Jan 30, 2024 | 14.96 | 15.01 | 14.79 | 14.99 | 14.99 | 54,500 |
Jan 29, 2024 | 14.73 | 14.97 | 14.60 | 14.86 | 14.86 | 61,200 |
Jan 26, 2024 | 14.75 | 14.78 | 14.64 | 14.69 | 14.69 | 49,800 |
Jan 25, 2024 | 14.48 | 14.72 | 14.42 | 14.66 | 14.66 | 103,500 |
Jan 24, 2024 | 14.63 | 14.63 | 14.22 | 14.34 | 14.34 | 32,400 |
Jan 23, 2024 | 14.18 | 14.54 | 14.16 | 14.42 | 14.42 | 73,900 |
Jan 22, 2024 | 14.37 | 14.43 | 14.22 | 14.29 | 14.29 | 16,400 |
Jan 19, 2024 | 14.61 | 14.68 | 14.32 | 14.44 | 14.44 | 31,400 |
Jan 18, 2024 | 14.74 | 14.74 | 14.54 | 14.56 | 14.56 | 25,000 |
Jan 17, 2024 | 14.59 | 14.83 | 14.59 | 14.71 | 14.71 | 23,500 |
Jan 16, 2024 | 15.22 | 15.34 | 14.77 | 14.82 | 14.82 | 28,700 |
Jan 12, 2024 | 14.92 | 15.31 | 14.92 | 15.26 | 15.26 | 119,000 |
Jan 11, 2024 | 14.89 | 15.05 | 14.57 | 14.75 | 14.75 | 98,300 |
Jan 10, 2024 | 14.92 | 15.00 | 14.80 | 14.88 | 14.88 | 121,400 |
Jan 09, 2024 | 14.87 | 14.94 | 14.79 | 14.83 | 14.83 | 226,000 |
Jan 08, 2024 | 14.96 | 15.06 | 14.63 | 14.77 | 14.77 | 389,600 |
Jan 05, 2024 | 15.07 | 15.07 | 14.80 | 14.99 | 14.99 | 125,400 |
Jan 04, 2024 | 14.75 | 15.12 | 14.75 | 15.00 | 15.00 | 26,500 |
Jan 03, 2024 | 14.90 | 14.92 | 14.74 | 14.85 | 14.85 | 139,600 |
Jan 02, 2024 | 15.06 | 15.28 | 15.06 | 15.14 | 15.14 | 84,000 |
Dec 29, 2023 | 15.15 | 15.15 | 14.98 | 15.06 | 15.06 | 138,100 |
Dec 28, 2023 | 15.78 | 15.88 | 15.14 | 15.29 | 15.29 | 259,700 |
Dec 27, 2023 | 16.00 | 16.25 | 15.45 | 15.76 | 15.76 | 798,400 |
Dec 26, 2023 | 15.92 | 16.08 | 15.92 | 15.98 | 15.98 | 18,600 |
Dec 22, 2023 | 16.19 | 16.27 | 15.82 | 15.86 | 15.86 | 37,300 |
Dec 21, 2023 | 15.65 | 16.00 | 15.53 | 15.88 | 15.88 | 38,200 |
Dec 20, 2023 | 15.95 | 15.95 | 15.54 | 15.54 | 15.54 | 29,600 |
Dec 19, 2023 | 15.48 | 16.04 | 15.48 | 16.00 | 16.00 | 288,000 |
Dec 18, 2023 | 15.33 | 15.48 | 15.11 | 15.47 | 15.47 | 159,600 |
Dec 15, 2023 | 15.41 | 15.44 | 15.13 | 15.22 | 15.22 | 56,700 |
Dec 14, 2023 | 15.25 | 15.70 | 15.25 | 15.37 | 15.37 | 96,700 |
Dec 13, 2023 | 14.58 | 15.15 | 14.58 | 15.12 | 15.12 | 72,800 |
Dec 12, 2023 | 15.00 | 15.05 | 14.45 | 14.58 | 14.58 | 28,200 |
Dec 11, 2023 | 15.11 | 15.48 | 15.02 | 15.05 | 15.05 | 36,800 |
Dec 08, 2023 | 15.26 | 15.38 | 15.10 | 15.13 | 15.13 | 43,500 |
Dec 07, 2023 | 15.29 | 15.75 | 15.29 | 15.43 | 15.43 | 65,700 |
Dec 06, 2023 | 15.51 | 15.51 | 15.18 | 15.29 | 15.29 | 78,000 |
Dec 05, 2023 | 15.54 | 15.58 | 15.31 | 15.45 | 15.45 | 32,300 |
Dec 04, 2023 | 15.59 | 15.77 | 15.42 | 15.61 | 15.61 | 57,600 |
Dec 01, 2023 | 15.30 | 15.80 | 15.30 | 15.75 | 15.75 | 71,400 |
Nov 30, 2023 | 15.41 | 15.50 | 15.10 | 15.31 | 15.31 | 137,300 |
Nov 29, 2023 | 14.97 | 15.68 | 14.81 | 15.40 | 15.40 | 67,800 |
Nov 28, 2023 | 14.46 | 15.00 | 14.40 | 14.94 | 14.94 | 105,500 |
Nov 27, 2023 | 14.32 | 14.44 | 14.25 | 14.41 | 14.41 | 72,000 |
Nov 24, 2023 | 14.18 | 14.35 | 14.05 | 14.17 | 14.17 | 12,300 |
Nov 22, 2023 | 14.23 | 14.42 | 14.12 | 14.18 | 14.18 | 96,000 |
Nov 21, 2023 | 14.14 | 14.38 | 14.14 | 14.22 | 14.22 | 84,000 |
Nov 20, 2023 | 13.63 | 13.98 | 13.63 | 13.91 | 13.91 | 133,500 |
Nov 17, 2023 | 13.79 | 13.81 | 13.30 | 13.71 | 13.71 | 50,100 |
Nov 16, 2023 | 13.59 | 13.80 | 13.59 | 13.79 | 13.79 | 63,800 |
Nov 15, 2023 | 13.33 | 13.50 | 13.26 | 13.49 | 13.49 | 112,400 |
Nov 14, 2023 | 13.01 | 13.34 | 13.01 | 13.33 | 13.33 | 163,000 |
Nov 14, 2023 | 0.01 Dividend | |||||
Nov 13, 2023 | 12.85 | 12.98 | 12.82 | 12.84 | 12.83 | 80,900 |
Nov 10, 2023 | 13.30 | 13.30 | 12.80 | 12.90 | 12.89 | 43,200 |
Nov 09, 2023 | 13.13 | 13.46 | 13.10 | 13.31 | 13.30 | 66,900 |
Nov 08, 2023 | 13.38 | 13.46 | 13.13 | 13.20 | 13.19 | 18,200 |
Nov 07, 2023 | 13.58 | 13.58 | 13.40 | 13.47 | 13.46 | 17,500 |
Nov 06, 2023 | 13.77 | 13.79 | 13.67 | 13.67 | 13.66 | 53,300 |
Nov 03, 2023 | 13.48 | 13.88 | 13.48 | 13.79 | 13.78 | 118,400 |
Nov 02, 2023 | 13.51 | 13.65 | 13.24 | 13.34 | 13.33 | 53,200 |
Nov 01, 2023 | 13.56 | 13.64 | 13.36 | 13.47 | 13.46 | 28,300 |
Oct 31, 2023 | 13.79 | 13.89 | 13.55 | 13.57 | 13.56 | 60,500 |
Oct 30, 2023 | 13.86 | 13.94 | 13.73 | 13.78 | 13.77 | 26,500 |
Oct 27, 2023 | 13.40 | 13.78 | 13.35 | 13.73 | 13.72 | 103,700 |
Oct 26, 2023 | 13.55 | 13.60 | 13.47 | 13.50 | 13.49 | 104,200 |
Oct 25, 2023 | 13.70 | 13.76 | 13.53 | 13.56 | 13.55 | 76,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |