Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.74 | 16.89 | 16.63 | 16.63 | 16.63 | 149,600 |
Mar 27, 2024 | 16.75 | 16.78 | 16.51 | 16.67 | 16.67 | 50,500 |
Mar 26, 2024 | 16.64 | 16.68 | 16.56 | 16.65 | 16.65 | 23,900 |
Mar 25, 2024 | 16.79 | 16.81 | 16.50 | 16.53 | 16.53 | 54,100 |
Mar 22, 2024 | 16.76 | 16.83 | 16.69 | 16.69 | 16.69 | 74,300 |
Mar 21, 2024 | 16.57 | 16.65 | 16.55 | 16.56 | 16.56 | 38,600 |
Mar 20, 2024 | 16.50 | 16.59 | 16.41 | 16.57 | 16.57 | 63,000 |
Mar 19, 2024 | 16.21 | 16.44 | 16.21 | 16.43 | 16.43 | 52,300 |
Mar 18, 2024 | 16.23 | 16.30 | 16.16 | 16.22 | 16.22 | 45,300 |
Mar 15, 2024 | 16.27 | 16.28 | 16.15 | 16.16 | 16.16 | 48,700 |
Mar 14, 2024 | 16.31 | 16.31 | 16.13 | 16.17 | 16.17 | 37,300 |
Mar 13, 2024 | 16.31 | 16.35 | 16.23 | 16.27 | 16.27 | 58,200 |
Mar 12, 2024 | 16.42 | 16.42 | 16.21 | 16.22 | 16.22 | 57,400 |
Mar 11, 2024 | 16.41 | 16.46 | 16.35 | 16.35 | 16.35 | 80,600 |
Mar 08, 2024 | 16.46 | 16.58 | 16.40 | 16.43 | 16.43 | 51,300 |
Mar 08, 2024 | 0.124 Dividend | |||||
Mar 07, 2024 | 16.48 | 16.59 | 16.48 | 16.58 | 16.46 | 39,300 |
Mar 06, 2024 | 16.72 | 16.72 | 16.46 | 16.47 | 16.35 | 58,000 |
Mar 05, 2024 | 16.63 | 16.72 | 16.58 | 16.59 | 16.47 | 71,600 |
Mar 04, 2024 | 16.52 | 16.63 | 16.50 | 16.59 | 16.47 | 72,700 |
Mar 01, 2024 | 16.64 | 16.76 | 16.41 | 16.50 | 16.38 | 79,400 |
Feb 29, 2024 | 16.54 | 16.65 | 16.43 | 16.59 | 16.47 | 88,900 |
Feb 28, 2024 | 16.41 | 16.47 | 16.32 | 16.43 | 16.31 | 71,400 |
Feb 27, 2024 | 16.37 | 16.47 | 16.34 | 16.41 | 16.29 | 57,300 |
Feb 26, 2024 | 16.35 | 16.48 | 16.25 | 16.39 | 16.27 | 55,900 |
Feb 23, 2024 | 16.31 | 16.39 | 16.23 | 16.26 | 16.14 | 55,900 |
Feb 22, 2024 | 16.20 | 16.27 | 16.20 | 16.27 | 16.15 | 49,000 |
Feb 21, 2024 | 16.04 | 16.20 | 16.04 | 16.08 | 15.96 | 32,300 |
Feb 20, 2024 | 15.97 | 16.09 | 15.97 | 15.97 | 15.85 | 73,800 |
Feb 16, 2024 | 16.17 | 16.17 | 15.90 | 15.94 | 15.82 | 63,300 |
Feb 15, 2024 | 16.13 | 16.27 | 16.11 | 16.15 | 16.03 | 66,600 |
Feb 14, 2024 | 16.08 | 16.13 | 16.07 | 16.13 | 16.01 | 68,300 |
Feb 13, 2024 | 16.08 | 16.18 | 15.98 | 16.03 | 15.91 | 85,400 |
Feb 12, 2024 | 16.19 | 16.19 | 16.09 | 16.16 | 16.04 | 43,300 |
Feb 09, 2024 | 16.15 | 16.19 | 16.07 | 16.09 | 15.97 | 24,900 |
Feb 09, 2024 | 0.124 Dividend | |||||
Feb 08, 2024 | 16.21 | 16.25 | 16.11 | 16.25 | 16.01 | 44,500 |
Feb 07, 2024 | 16.12 | 16.25 | 16.05 | 16.15 | 15.91 | 74,800 |
Feb 06, 2024 | 16.00 | 16.18 | 15.93 | 16.04 | 15.80 | 100,600 |
Feb 05, 2024 | 15.88 | 15.96 | 15.82 | 15.90 | 15.66 | 77,100 |
Feb 02, 2024 | 15.94 | 16.04 | 15.84 | 15.92 | 15.68 | 59,300 |
Feb 01, 2024 | 16.00 | 16.06 | 15.92 | 15.94 | 15.70 | 82,800 |
Jan 31, 2024 | 16.00 | 16.10 | 15.90 | 16.03 | 15.79 | 85,100 |
Jan 30, 2024 | 16.02 | 16.05 | 15.89 | 15.98 | 15.74 | 103,000 |
Jan 29, 2024 | 15.87 | 15.99 | 15.79 | 15.99 | 15.75 | 56,300 |
Jan 26, 2024 | 15.75 | 15.89 | 15.75 | 15.78 | 15.54 | 34,700 |
Jan 25, 2024 | 15.76 | 15.83 | 15.68 | 15.72 | 15.48 | 146,200 |
Jan 24, 2024 | 15.79 | 15.80 | 15.63 | 15.73 | 15.49 | 38,000 |
Jan 23, 2024 | 15.59 | 15.71 | 15.59 | 15.67 | 15.43 | 29,000 |
Jan 22, 2024 | 15.40 | 15.65 | 15.40 | 15.59 | 15.36 | 54,400 |
Jan 19, 2024 | 15.50 | 15.57 | 15.37 | 15.37 | 15.14 | 98,200 |
Jan 18, 2024 | 15.65 | 15.69 | 15.48 | 15.48 | 15.25 | 89,900 |
Jan 17, 2024 | 15.61 | 15.73 | 15.59 | 15.62 | 15.38 | 42,600 |
Jan 16, 2024 | 15.76 | 15.88 | 15.60 | 15.63 | 15.39 | 80,700 |
Jan 12, 2024 | 15.78 | 15.96 | 15.78 | 15.92 | 15.68 | 26,400 |
Jan 11, 2024 | 15.91 | 16.00 | 15.84 | 15.84 | 15.60 | 36,300 |
Jan 10, 2024 | 16.15 | 16.22 | 15.96 | 15.96 | 15.72 | 87,700 |
Jan 09, 2024 | 16.03 | 16.21 | 15.91 | 16.15 | 15.91 | 58,600 |
Jan 08, 2024 | 15.70 | 16.10 | 15.70 | 16.06 | 15.82 | 57,500 |
Jan 05, 2024 | 15.71 | 15.83 | 15.57 | 15.70 | 15.46 | 67,400 |
Jan 04, 2024 | 15.71 | 15.82 | 15.56 | 15.67 | 15.43 | 62,100 |
Jan 03, 2024 | 15.71 | 15.77 | 15.62 | 15.69 | 15.45 | 41,900 |
Jan 02, 2024 | 15.74 | 15.78 | 15.57 | 15.70 | 15.46 | 45,400 |
Dec 29, 2023 | 15.47 | 15.78 | 15.41 | 15.78 | 15.54 | 190,100 |
Dec 28, 2023 | 15.47 | 15.57 | 15.40 | 15.57 | 15.34 | 67,600 |
Dec 28, 2023 | 0.124 Dividend | |||||
Dec 27, 2023 | 15.46 | 15.61 | 15.45 | 15.55 | 15.19 | 88,700 |
Dec 26, 2023 | 15.53 | 15.64 | 15.50 | 15.52 | 15.16 | 60,200 |
Dec 22, 2023 | 15.61 | 15.61 | 15.48 | 15.57 | 15.21 | 56,300 |
Dec 21, 2023 | 15.53 | 15.56 | 15.41 | 15.52 | 15.16 | 97,000 |
Dec 20, 2023 | 15.41 | 15.55 | 15.40 | 15.54 | 15.18 | 58,800 |
Dec 19, 2023 | 15.46 | 15.69 | 15.43 | 15.50 | 15.14 | 190,800 |
Dec 18, 2023 | 15.61 | 15.70 | 15.37 | 15.47 | 15.12 | 145,000 |
Dec 15, 2023 | 15.42 | 15.50 | 15.23 | 15.48 | 15.13 | 89,400 |
Dec 14, 2023 | 15.23 | 15.54 | 15.23 | 15.33 | 14.98 | 121,500 |
Dec 13, 2023 | 14.75 | 15.14 | 14.74 | 15.14 | 14.79 | 76,200 |
Dec 12, 2023 | 14.85 | 14.86 | 14.72 | 14.75 | 14.41 | 54,300 |
Dec 11, 2023 | 14.79 | 14.84 | 14.69 | 14.80 | 14.46 | 119,800 |
Dec 08, 2023 | 14.83 | 14.94 | 14.81 | 14.81 | 14.47 | 104,300 |
Dec 08, 2023 | 0.124 Dividend | |||||
Dec 07, 2023 | 14.94 | 15.09 | 14.90 | 15.01 | 14.55 | 44,600 |
Dec 06, 2023 | 14.97 | 15.06 | 14.96 | 14.97 | 14.51 | 112,800 |
Dec 05, 2023 | 14.81 | 15.04 | 14.80 | 14.98 | 14.52 | 64,400 |
Dec 04, 2023 | 15.06 | 15.19 | 14.80 | 14.85 | 14.39 | 181,200 |
Dec 01, 2023 | 15.11 | 15.29 | 15.11 | 15.21 | 14.74 | 104,300 |
Nov 30, 2023 | 15.10 | 15.20 | 15.06 | 15.20 | 14.73 | 44,700 |
Nov 29, 2023 | 14.99 | 15.10 | 14.91 | 15.01 | 14.55 | 56,800 |
Nov 28, 2023 | 14.81 | 15.03 | 14.81 | 15.00 | 14.54 | 82,100 |
Nov 27, 2023 | 14.96 | 15.02 | 14.76 | 14.88 | 14.42 | 50,400 |
Nov 24, 2023 | 14.90 | 15.07 | 14.89 | 15.03 | 14.56 | 51,500 |
Nov 22, 2023 | 14.99 | 15.05 | 14.78 | 14.82 | 14.36 | 120,400 |
Nov 21, 2023 | 14.84 | 15.04 | 14.73 | 14.82 | 14.36 | 87,000 |
Nov 20, 2023 | 14.61 | 14.91 | 14.57 | 14.80 | 14.34 | 122,000 |
Nov 17, 2023 | 14.86 | 14.86 | 14.62 | 14.68 | 14.23 | 62,000 |
Nov 16, 2023 | 14.69 | 14.80 | 14.63 | 14.76 | 14.30 | 118,700 |
Nov 15, 2023 | 14.53 | 14.68 | 14.50 | 14.59 | 14.14 | 72,800 |
Nov 14, 2023 | 14.48 | 14.64 | 14.37 | 14.50 | 14.05 | 50,800 |
Nov 13, 2023 | 14.19 | 14.30 | 14.15 | 14.24 | 13.80 | 23,700 |
Nov 10, 2023 | 14.22 | 14.28 | 14.18 | 14.21 | 13.77 | 55,500 |
Nov 10, 2023 | 0.124 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |