Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.36 | 15.68 | 15.11 | 15.11 | 15.11 | 3,300 |
Mar 26, 2024 | 15.86 | 15.86 | 15.27 | 15.76 | 15.76 | 1,300 |
Mar 25, 2024 | 15.52 | 15.60 | 15.45 | 15.53 | 15.53 | 3,700 |
Mar 22, 2024 | 15.65 | 15.90 | 15.65 | 15.65 | 15.65 | 1,300 |
Mar 21, 2024 | 15.48 | 15.70 | 15.48 | 15.70 | 15.70 | 2,600 |
Mar 21, 2024 | 0.8 Dividend | |||||
Mar 20, 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 15.20 | 1,200 |
Mar 19, 2024 | 16.06 | 16.22 | 15.99 | 16.06 | 15.26 | 1,400 |
Mar 18, 2024 | 16.21 | 16.63 | 16.11 | 16.11 | 15.30 | 5,600 |
Mar 15, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.26 | 700 |
Mar 14, 2024 | 16.11 | 16.36 | 15.96 | 16.09 | 15.29 | 21,100 |
Mar 13, 2024 | 16.23 | 16.23 | 16.19 | 16.19 | 15.38 | 3,200 |
Mar 12, 2024 | 16.44 | 16.44 | 16.20 | 16.36 | 15.54 | 2,200 |
Mar 11, 2024 | 15.51 | 16.24 | 15.51 | 16.10 | 15.30 | 4,900 |
Mar 08, 2024 | 16.21 | 16.21 | 16.03 | 16.03 | 15.23 | 1,200 |
Mar 07, 2024 | 15.94 | 16.17 | 15.35 | 16.17 | 15.36 | 5,000 |
Mar 06, 2024 | 15.49 | 15.79 | 15.38 | 15.44 | 14.67 | 2,100 |
Mar 05, 2024 | 15.51 | 15.66 | 15.41 | 15.41 | 14.64 | 3,300 |
Mar 04, 2024 | 16.38 | 16.38 | 15.30 | 15.66 | 14.88 | 5,500 |
Mar 01, 2024 | 16.18 | 16.63 | 16.18 | 16.44 | 15.62 | 5,800 |
Feb 29, 2024 | 16.62 | 17.00 | 16.62 | 16.65 | 15.82 | 2,500 |
Feb 28, 2024 | 16.37 | 16.42 | 16.13 | 16.42 | 15.60 | 4,300 |
Feb 27, 2024 | 16.30 | 16.30 | 15.89 | 16.30 | 15.48 | 1,100 |
Feb 26, 2024 | 16.40 | 16.43 | 16.17 | 16.18 | 15.37 | 8,200 |
Feb 23, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.54 | 1,600 |
Feb 22, 2024 | 16.72 | 17.08 | 16.72 | 17.08 | 16.23 | 1,000 |
Feb 21, 2024 | 16.93 | 16.93 | 16.70 | 16.70 | 15.87 | 800 |
Feb 20, 2024 | 16.01 | 16.27 | 16.01 | 16.27 | 15.46 | 2,000 |
Feb 16, 2024 | 16.46 | 16.60 | 15.95 | 15.95 | 15.15 | 1,500 |
Feb 15, 2024 | 16.27 | 16.32 | 15.90 | 16.16 | 15.35 | 4,500 |
Feb 14, 2024 | 15.61 | 16.28 | 15.61 | 16.26 | 15.45 | 2,900 |
Feb 13, 2024 | 16.17 | 16.32 | 15.91 | 15.91 | 15.11 | 3,600 |
Feb 12, 2024 | 15.94 | 15.94 | 15.60 | 15.73 | 14.94 | 1,500 |
Feb 09, 2024 | 15.86 | 16.43 | 15.59 | 16.06 | 15.26 | 8,100 |
Feb 08, 2024 | 16.04 | 16.18 | 15.91 | 15.91 | 15.11 | 6,500 |
Feb 07, 2024 | 15.43 | 15.99 | 15.43 | 15.97 | 15.17 | 12,600 |
Feb 06, 2024 | 15.95 | 16.24 | 15.95 | 16.05 | 15.25 | 2,900 |
Feb 05, 2024 | 15.80 | 15.82 | 15.61 | 15.65 | 14.87 | 10,900 |
Feb 02, 2024 | 15.55 | 15.75 | 15.40 | 15.75 | 14.96 | 2,500 |
Feb 01, 2024 | 15.65 | 15.70 | 15.50 | 15.60 | 14.82 | 1,600 |
Jan 31, 2024 | 16.07 | 16.07 | 15.66 | 15.81 | 15.02 | 1,600 |
Jan 30, 2024 | 15.53 | 15.84 | 15.53 | 15.72 | 14.93 | 4,800 |
Jan 29, 2024 | 15.50 | 15.86 | 15.34 | 15.56 | 14.78 | 8,200 |
Jan 26, 2024 | 15.89 | 16.11 | 15.89 | 16.04 | 15.24 | 1,400 |
Jan 25, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.07 | 400 |
Jan 24, 2024 | 15.96 | 16.16 | 15.84 | 15.84 | 15.05 | 1,800 |
Jan 23, 2024 | 15.91 | 15.91 | 15.51 | 15.51 | 14.73 | 2,900 |
Jan 22, 2024 | 15.65 | 15.81 | 15.18 | 15.37 | 14.60 | 9,100 |
Jan 19, 2024 | 15.76 | 15.76 | 15.60 | 15.75 | 14.96 | 3,000 |
Jan 18, 2024 | 15.62 | 16.22 | 15.42 | 16.22 | 15.41 | 16,700 |
Jan 17, 2024 | 16.00 | 16.02 | 15.90 | 15.98 | 15.18 | 1,900 |
Jan 16, 2024 | 16.07 | 16.67 | 16.07 | 16.39 | 15.57 | 12,700 |
Jan 12, 2024 | 17.15 | 17.15 | 16.70 | 16.77 | 15.93 | 4,800 |
Jan 11, 2024 | 17.72 | 17.72 | 17.07 | 17.27 | 16.41 | 20,900 |
Jan 10, 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 16.45 | 600 |
Jan 09, 2024 | 17.16 | 17.43 | 17.16 | 17.20 | 16.34 | 900 |
Jan 08, 2024 | 17.61 | 17.61 | 17.11 | 17.34 | 16.47 | 11,400 |
Jan 05, 2024 | 17.20 | 17.65 | 16.79 | 17.42 | 16.55 | 1,700 |
Jan 04, 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 16.27 | 1,500 |
Jan 03, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.21 | 700 |
Jan 02, 2024 | 17.68 | 17.68 | 17.19 | 17.43 | 16.56 | 10,200 |
Dec 29, 2023 | 16.95 | 18.03 | 16.95 | 18.03 | 17.13 | 2,200 |
Dec 28, 2023 | 17.52 | 17.52 | 17.17 | 17.43 | 16.56 | 1,900 |
Dec 27, 2023 | 17.07 | 17.07 | 16.95 | 16.99 | 16.14 | 8,100 |
Dec 26, 2023 | 16.80 | 17.28 | 16.34 | 17.15 | 16.29 | 2,400 |
Dec 22, 2023 | 16.90 | 17.51 | 16.90 | 17.31 | 16.44 | 1,500 |
Dec 21, 2023 | 16.65 | 16.72 | 16.60 | 16.70 | 15.87 | 6,800 |
Dec 20, 2023 | 16.56 | 16.72 | 16.51 | 16.69 | 15.86 | 9,800 |
Dec 19, 2023 | 16.68 | 16.80 | 16.33 | 16.65 | 15.82 | 4,900 |
Dec 18, 2023 | 16.76 | 17.19 | 16.32 | 16.54 | 15.71 | 4,700 |
Dec 15, 2023 | 17.13 | 17.13 | 16.50 | 16.75 | 15.91 | 6,000 |
Dec 14, 2023 | 16.34 | 16.84 | 16.34 | 16.49 | 15.67 | 4,100 |
Dec 13, 2023 | 16.12 | 16.31 | 15.97 | 16.25 | 15.44 | 4,300 |
Dec 12, 2023 | 15.89 | 16.71 | 15.89 | 16.29 | 15.48 | 9,800 |
Dec 11, 2023 | 15.94 | 16.40 | 15.94 | 15.95 | 15.15 | 31,300 |
Dec 08, 2023 | 16.64 | 16.64 | 15.85 | 16.28 | 15.47 | 13,100 |
Dec 07, 2023 | 15.81 | 16.73 | 15.81 | 16.73 | 15.89 | 3,700 |
Dec 06, 2023 | 16.14 | 16.41 | 16.14 | 16.41 | 15.59 | 2,800 |
Dec 05, 2023 | 15.79 | 15.98 | 15.79 | 15.98 | 15.18 | 1,300 |
Dec 04, 2023 | 16.20 | 16.28 | 15.51 | 15.95 | 15.15 | 3,700 |
Dec 01, 2023 | 15.85 | 15.91 | 15.84 | 15.87 | 15.08 | 8,600 |
Nov 30, 2023 | 16.37 | 16.37 | 15.85 | 16.02 | 15.22 | 4,300 |
Nov 29, 2023 | 15.95 | 16.27 | 15.78 | 16.27 | 15.46 | 3,200 |
Nov 28, 2023 | 15.87 | 16.15 | 15.87 | 16.00 | 15.20 | 8,100 |
Nov 27, 2023 | 16.62 | 16.68 | 15.93 | 16.68 | 15.85 | 2,600 |
Nov 24, 2023 | 16.35 | 17.19 | 16.35 | 17.19 | 16.33 | 1,700 |
Nov 22, 2023 | 16.50 | 16.84 | 16.38 | 16.49 | 15.67 | 2,600 |
Nov 21, 2023 | 16.72 | 16.72 | 16.50 | 16.50 | 15.68 | 1,900 |
Nov 20, 2023 | 16.03 | 16.71 | 16.02 | 16.02 | 15.22 | 5,100 |
Nov 17, 2023 | 16.50 | 16.50 | 16.29 | 16.29 | 15.48 | 5,700 |
Nov 16, 2023 | 16.29 | 17.00 | 16.29 | 16.70 | 15.87 | 2,800 |
Nov 15, 2023 | 16.91 | 16.95 | 16.90 | 16.94 | 16.09 | 3,100 |
Nov 14, 2023 | 16.22 | 16.30 | 16.14 | 16.14 | 15.33 | 1,800 |
Nov 13, 2023 | 16.19 | 16.58 | 16.14 | 16.14 | 15.33 | 6,100 |
Nov 10, 2023 | 15.89 | 16.18 | 15.89 | 16.18 | 15.37 | 3,100 |
Nov 09, 2023 | 16.08 | 16.94 | 16.08 | 16.17 | 15.36 | 4,700 |
Nov 08, 2023 | 16.03 | 16.50 | 16.03 | 16.23 | 15.42 | 8,600 |
Nov 07, 2023 | 16.08 | 16.35 | 16.08 | 16.08 | 15.28 | 1,700 |
Nov 06, 2023 | 16.78 | 17.29 | 16.43 | 16.80 | 15.96 | 3,600 |
Nov 03, 2023 | 16.60 | 16.60 | 16.35 | 16.56 | 15.73 | 4,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |