Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.92 | 15.98 | 15.88 | 15.88 | 15.88 | 129,022 |
Mar 27, 2024 | 15.90 | 15.90 | 15.85 | 15.88 | 15.88 | 90,300 |
Mar 26, 2024 | 15.83 | 15.89 | 15.82 | 15.85 | 15.85 | 71,100 |
Mar 25, 2024 | 15.77 | 15.85 | 15.75 | 15.83 | 15.83 | 95,700 |
Mar 22, 2024 | 15.74 | 15.76 | 15.70 | 15.74 | 15.74 | 96,900 |
Mar 21, 2024 | 15.71 | 15.74 | 15.69 | 15.70 | 15.70 | 91,400 |
Mar 20, 2024 | 15.63 | 15.71 | 15.61 | 15.69 | 15.69 | 67,900 |
Mar 19, 2024 | 15.57 | 15.67 | 15.57 | 15.64 | 15.64 | 90,300 |
Mar 18, 2024 | 15.71 | 15.72 | 15.58 | 15.59 | 15.59 | 79,800 |
Mar 15, 2024 | 15.67 | 15.72 | 15.61 | 15.67 | 15.67 | 98,700 |
Mar 14, 2024 | 15.68 | 15.78 | 15.60 | 15.63 | 15.63 | 103,300 |
Mar 14, 2024 | 0.124 Dividend | |||||
Mar 13, 2024 | 15.82 | 15.97 | 15.80 | 15.80 | 15.68 | 146,300 |
Mar 12, 2024 | 15.69 | 15.82 | 15.68 | 15.82 | 15.70 | 71,400 |
Mar 11, 2024 | 15.64 | 15.70 | 15.60 | 15.70 | 15.58 | 71,100 |
Mar 08, 2024 | 15.60 | 15.65 | 15.60 | 15.61 | 15.49 | 61,100 |
Mar 07, 2024 | 15.57 | 15.61 | 15.54 | 15.60 | 15.48 | 63,000 |
Mar 06, 2024 | 15.51 | 15.59 | 15.48 | 15.54 | 15.42 | 49,200 |
Mar 05, 2024 | 15.55 | 15.58 | 15.49 | 15.51 | 15.39 | 95,000 |
Mar 04, 2024 | 15.50 | 15.59 | 15.50 | 15.55 | 15.43 | 92,500 |
Mar 01, 2024 | 15.50 | 15.58 | 15.50 | 15.57 | 15.45 | 82,200 |
Feb 29, 2024 | 15.54 | 15.58 | 15.48 | 15.51 | 15.39 | 108,600 |
Feb 28, 2024 | 15.31 | 15.45 | 15.26 | 15.45 | 15.33 | 73,400 |
Feb 27, 2024 | 15.17 | 15.34 | 15.12 | 15.27 | 15.15 | 80,500 |
Feb 26, 2024 | 15.17 | 15.20 | 15.13 | 15.16 | 15.04 | 79,300 |
Feb 23, 2024 | 15.21 | 15.24 | 15.18 | 15.20 | 15.08 | 45,200 |
Feb 22, 2024 | 15.25 | 15.25 | 15.18 | 15.19 | 15.07 | 78,100 |
Feb 21, 2024 | 15.16 | 15.23 | 15.11 | 15.20 | 15.08 | 72,700 |
Feb 20, 2024 | 15.25 | 15.25 | 15.18 | 15.20 | 15.08 | 66,200 |
Feb 16, 2024 | 15.19 | 15.29 | 15.18 | 15.23 | 15.11 | 71,000 |
Feb 15, 2024 | 15.30 | 15.35 | 15.19 | 15.26 | 15.14 | 84,000 |
Feb 14, 2024 | 15.26 | 15.37 | 15.22 | 15.30 | 15.18 | 59,600 |
Feb 14, 2024 | 0.124 Dividend | |||||
Feb 13, 2024 | 15.35 | 15.47 | 15.35 | 15.39 | 15.15 | 106,000 |
Feb 12, 2024 | 15.54 | 15.59 | 15.36 | 15.49 | 15.24 | 135,000 |
Feb 09, 2024 | 15.53 | 15.57 | 15.52 | 15.55 | 15.30 | 77,800 |
Feb 08, 2024 | 15.55 | 15.55 | 15.46 | 15.53 | 15.28 | 92,200 |
Feb 07, 2024 | 15.52 | 15.55 | 15.50 | 15.55 | 15.30 | 60,300 |
Feb 06, 2024 | 15.49 | 15.49 | 15.42 | 15.47 | 15.22 | 68,900 |
Feb 05, 2024 | 15.44 | 15.45 | 15.37 | 15.45 | 15.21 | 144,700 |
Feb 02, 2024 | 15.47 | 15.51 | 15.42 | 15.45 | 15.21 | 107,100 |
Feb 01, 2024 | 15.48 | 15.58 | 15.48 | 15.55 | 15.30 | 92,400 |
Jan 31, 2024 | 15.40 | 15.48 | 15.37 | 15.42 | 15.18 | 87,900 |
Jan 30, 2024 | 15.35 | 15.42 | 15.35 | 15.41 | 15.17 | 50,400 |
Jan 29, 2024 | 15.35 | 15.47 | 15.31 | 15.37 | 15.13 | 96,600 |
Jan 26, 2024 | 15.23 | 15.30 | 15.23 | 15.30 | 15.06 | 59,700 |
Jan 25, 2024 | 15.23 | 15.32 | 15.23 | 15.29 | 15.05 | 130,400 |
Jan 24, 2024 | 15.19 | 15.25 | 15.17 | 15.21 | 14.97 | 75,300 |
Jan 23, 2024 | 15.10 | 15.14 | 15.09 | 15.10 | 14.86 | 58,000 |
Jan 22, 2024 | 15.10 | 15.22 | 15.08 | 15.15 | 14.91 | 101,700 |
Jan 19, 2024 | 15.03 | 15.11 | 14.96 | 15.05 | 14.81 | 138,700 |
Jan 18, 2024 | 15.03 | 15.12 | 15.00 | 15.03 | 14.79 | 80,800 |
Jan 17, 2024 | 15.05 | 15.09 | 14.95 | 15.06 | 14.82 | 82,400 |
Jan 16, 2024 | 15.17 | 15.26 | 15.10 | 15.11 | 14.87 | 112,300 |
Jan 12, 2024 | 15.19 | 15.30 | 15.11 | 15.16 | 14.92 | 122,300 |
Jan 11, 2024 | 15.11 | 15.23 | 15.03 | 15.14 | 14.90 | 120,400 |
Jan 11, 2024 | 0.124 Dividend | |||||
Jan 10, 2024 | 15.08 | 15.19 | 15.07 | 15.18 | 14.82 | 97,900 |
Jan 09, 2024 | 15.08 | 15.13 | 15.02 | 15.03 | 14.67 | 163,100 |
Jan 08, 2024 | 15.10 | 15.16 | 15.05 | 15.08 | 14.72 | 112,200 |
Jan 05, 2024 | 15.02 | 15.11 | 15.02 | 15.06 | 14.70 | 70,900 |
Jan 04, 2024 | 14.92 | 15.07 | 14.92 | 15.03 | 14.67 | 92,100 |
Jan 03, 2024 | 14.95 | 15.08 | 14.92 | 15.05 | 14.69 | 67,300 |
Jan 02, 2024 | 15.00 | 15.08 | 15.00 | 15.05 | 14.69 | 83,800 |
Dec 29, 2023 | 15.10 | 15.22 | 15.00 | 15.00 | 14.64 | 317,600 |
Dec 28, 2023 | 15.10 | 15.18 | 15.06 | 15.15 | 14.79 | 54,100 |
Dec 27, 2023 | 15.10 | 15.20 | 15.10 | 15.14 | 14.78 | 101,600 |
Dec 26, 2023 | 15.22 | 15.25 | 15.07 | 15.12 | 14.76 | 138,300 |
Dec 22, 2023 | 15.22 | 15.35 | 15.20 | 15.23 | 14.87 | 75,500 |
Dec 21, 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 14.87 | 73,500 |
Dec 20, 2023 | 15.27 | 15.35 | 15.21 | 15.27 | 14.91 | 279,700 |
Dec 19, 2023 | 15.27 | 15.36 | 15.24 | 15.27 | 14.91 | 72,100 |
Dec 18, 2023 | 15.35 | 15.41 | 15.20 | 15.21 | 14.85 | 106,800 |
Dec 15, 2023 | 15.43 | 15.43 | 15.25 | 15.35 | 14.98 | 128,500 |
Dec 14, 2023 | 15.32 | 15.39 | 15.16 | 15.34 | 14.97 | 94,600 |
Dec 14, 2023 | 0.124 Dividend | |||||
Dec 13, 2023 | 15.08 | 15.39 | 14.93 | 15.35 | 14.86 | 152,100 |
Dec 12, 2023 | 15.12 | 15.16 | 15.06 | 15.09 | 14.61 | 83,700 |
Dec 11, 2023 | 15.16 | 15.16 | 15.08 | 15.15 | 14.67 | 59,000 |
Dec 08, 2023 | 15.08 | 15.20 | 15.06 | 15.16 | 14.68 | 63,600 |
Dec 07, 2023 | 15.10 | 15.15 | 15.10 | 15.13 | 14.65 | 56,500 |
Dec 06, 2023 | 15.16 | 15.16 | 15.09 | 15.10 | 14.62 | 72,500 |
Dec 05, 2023 | 15.11 | 15.20 | 15.11 | 15.11 | 14.63 | 88,500 |
Dec 04, 2023 | 15.10 | 15.15 | 15.08 | 15.14 | 14.66 | 61,600 |
Dec 01, 2023 | 15.01 | 15.20 | 15.00 | 15.15 | 14.67 | 99,000 |
Nov 30, 2023 | 15.05 | 15.08 | 15.00 | 15.03 | 14.55 | 98,300 |
Nov 29, 2023 | 14.94 | 15.04 | 14.90 | 15.03 | 14.55 | 80,100 |
Nov 28, 2023 | 14.90 | 14.95 | 14.87 | 14.87 | 14.40 | 85,900 |
Nov 27, 2023 | 14.77 | 14.92 | 14.72 | 14.91 | 14.44 | 122,400 |
Nov 24, 2023 | 14.76 | 14.80 | 14.73 | 14.77 | 14.30 | 28,200 |
Nov 22, 2023 | 14.73 | 14.82 | 14.72 | 14.75 | 14.28 | 124,600 |
Nov 21, 2023 | 14.82 | 14.86 | 14.74 | 14.75 | 14.28 | 88,100 |
Nov 20, 2023 | 14.87 | 14.87 | 14.79 | 14.80 | 14.33 | 43,100 |
Nov 17, 2023 | 14.74 | 14.86 | 14.71 | 14.85 | 14.38 | 97,900 |
Nov 16, 2023 | 14.60 | 14.77 | 14.56 | 14.77 | 14.30 | 106,800 |
Nov 15, 2023 | 14.56 | 14.65 | 14.55 | 14.56 | 14.10 | 69,600 |
Nov 14, 2023 | 14.45 | 14.67 | 14.45 | 14.57 | 14.11 | 131,400 |
Nov 14, 2023 | 0.124 Dividend | |||||
Nov 13, 2023 | 14.46 | 14.59 | 14.46 | 14.47 | 13.89 | 95,400 |
Nov 10, 2023 | 14.57 | 14.64 | 14.54 | 14.55 | 13.97 | 45,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |