Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.09 | 15.32 | 15.08 | 15.31 | 15.31 | 164,000 |
Mar 26, 2024 | 15.21 | 15.21 | 15.01 | 15.02 | 15.02 | 139,900 |
Mar 25, 2024 | 15.14 | 15.24 | 15.13 | 15.14 | 15.14 | 122,800 |
Mar 22, 2024 | 15.28 | 15.32 | 15.05 | 15.06 | 15.06 | 183,900 |
Mar 21, 2024 | 15.14 | 15.31 | 15.14 | 15.25 | 15.25 | 203,300 |
Mar 20, 2024 | 14.84 | 15.15 | 14.75 | 15.08 | 15.08 | 212,000 |
Mar 19, 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.81 | 138,600 |
Mar 18, 2024 | 14.85 | 14.85 | 14.70 | 14.76 | 14.76 | 176,000 |
Mar 18, 2024 | 0.146 Dividend | |||||
Mar 15, 2024 | 14.86 | 14.99 | 14.80 | 14.98 | 14.83 | 109,000 |
Mar 14, 2024 | 15.25 | 15.25 | 14.81 | 14.86 | 14.72 | 167,400 |
Mar 13, 2024 | 15.28 | 15.34 | 15.22 | 15.25 | 15.10 | 126,900 |
Mar 12, 2024 | 15.26 | 15.28 | 15.12 | 15.25 | 15.10 | 71,900 |
Mar 11, 2024 | 15.26 | 15.37 | 15.21 | 15.25 | 15.10 | 101,100 |
Mar 08, 2024 | 15.30 | 15.45 | 15.21 | 15.28 | 15.13 | 111,900 |
Mar 07, 2024 | 15.33 | 15.33 | 15.19 | 15.25 | 15.10 | 107,900 |
Mar 06, 2024 | 15.12 | 15.27 | 15.10 | 15.24 | 15.09 | 154,900 |
Mar 05, 2024 | 15.02 | 15.17 | 14.95 | 15.07 | 14.92 | 84,100 |
Mar 04, 2024 | 15.05 | 15.19 | 14.97 | 15.02 | 14.87 | 104,300 |
Mar 01, 2024 | 14.97 | 15.04 | 14.79 | 15.04 | 14.89 | 103,800 |
Feb 29, 2024 | 14.96 | 15.09 | 14.95 | 15.08 | 14.93 | 69,600 |
Feb 28, 2024 | 14.88 | 14.93 | 14.75 | 14.87 | 14.73 | 202,400 |
Feb 27, 2024 | 14.87 | 14.91 | 14.77 | 14.89 | 14.74 | 250,600 |
Feb 26, 2024 | 14.90 | 15.00 | 14.75 | 14.80 | 14.66 | 210,000 |
Feb 23, 2024 | 14.93 | 15.02 | 14.86 | 14.91 | 14.76 | 113,100 |
Feb 22, 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 14.74 | 113,500 |
Feb 21, 2024 | 14.73 | 14.79 | 14.63 | 14.77 | 14.63 | 47,700 |
Feb 20, 2024 | 14.83 | 14.83 | 14.70 | 14.73 | 14.59 | 92,000 |
Feb 20, 2024 | 0.143 Dividend | |||||
Feb 16, 2024 | 15.00 | 15.10 | 14.87 | 14.99 | 14.70 | 152,400 |
Feb 15, 2024 | 14.77 | 15.13 | 14.77 | 15.10 | 14.81 | 122,000 |
Feb 14, 2024 | 14.70 | 14.74 | 14.61 | 14.72 | 14.44 | 108,700 |
Feb 13, 2024 | 14.80 | 14.80 | 14.49 | 14.56 | 14.28 | 101,100 |
Feb 12, 2024 | 14.77 | 15.08 | 14.77 | 15.08 | 14.79 | 98,500 |
Feb 09, 2024 | 14.76 | 14.76 | 14.58 | 14.76 | 14.48 | 311,000 |
Feb 08, 2024 | 14.72 | 14.75 | 14.57 | 14.68 | 14.40 | 97,300 |
Feb 07, 2024 | 14.99 | 14.99 | 14.60 | 14.70 | 14.42 | 165,200 |
Feb 06, 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 14.71 | 73,700 |
Feb 05, 2024 | 15.14 | 15.16 | 14.83 | 15.01 | 14.72 | 115,400 |
Feb 02, 2024 | 15.31 | 15.36 | 15.18 | 15.26 | 14.97 | 143,200 |
Feb 01, 2024 | 15.57 | 15.57 | 15.09 | 15.44 | 15.14 | 167,900 |
Jan 31, 2024 | 15.95 | 15.97 | 15.44 | 15.45 | 15.15 | 178,400 |
Jan 30, 2024 | 16.13 | 16.15 | 16.03 | 16.04 | 15.73 | 80,000 |
Jan 29, 2024 | 15.92 | 16.18 | 15.85 | 16.18 | 15.87 | 97,600 |
Jan 26, 2024 | 15.92 | 15.99 | 15.86 | 15.90 | 15.59 | 73,300 |
Jan 25, 2024 | 15.83 | 15.89 | 15.67 | 15.85 | 15.55 | 124,000 |
Jan 24, 2024 | 15.90 | 15.96 | 15.71 | 15.73 | 15.43 | 80,100 |
Jan 23, 2024 | 15.70 | 15.81 | 15.67 | 15.79 | 15.49 | 97,900 |
Jan 22, 2024 | 15.62 | 15.79 | 15.60 | 15.70 | 15.40 | 90,000 |
Jan 22, 2024 | 0.143 Dividend | |||||
Jan 19, 2024 | 15.71 | 15.74 | 15.51 | 15.74 | 15.30 | 109,100 |
Jan 18, 2024 | 15.71 | 15.75 | 15.48 | 15.67 | 15.23 | 156,200 |
Jan 17, 2024 | 15.72 | 15.78 | 15.53 | 15.66 | 15.22 | 79,800 |
Jan 16, 2024 | 15.97 | 15.97 | 15.73 | 15.83 | 15.39 | 138,400 |
Jan 12, 2024 | 16.12 | 16.30 | 16.00 | 16.06 | 15.61 | 130,900 |
Jan 11, 2024 | 16.15 | 16.15 | 15.82 | 16.03 | 15.58 | 106,100 |
Jan 10, 2024 | 16.10 | 16.19 | 16.01 | 16.16 | 15.71 | 100,100 |
Jan 09, 2024 | 16.07 | 16.11 | 15.97 | 16.06 | 15.61 | 61,300 |
Jan 08, 2024 | 15.90 | 16.14 | 15.85 | 16.14 | 15.69 | 132,900 |
Jan 05, 2024 | 15.72 | 15.98 | 15.69 | 15.91 | 15.46 | 106,400 |
Jan 04, 2024 | 15.72 | 15.90 | 15.68 | 15.76 | 15.32 | 119,600 |
Jan 03, 2024 | 15.90 | 15.90 | 15.61 | 15.68 | 15.24 | 173,800 |
Jan 02, 2024 | 15.81 | 16.04 | 15.75 | 15.97 | 15.52 | 162,800 |
Dec 29, 2023 | 16.06 | 16.07 | 15.84 | 15.86 | 15.41 | 131,100 |
Dec 28, 2023 | 16.13 | 16.15 | 16.05 | 16.10 | 15.65 | 127,500 |
Dec 27, 2023 | 16.09 | 16.13 | 16.01 | 16.12 | 15.67 | 148,700 |
Dec 26, 2023 | 15.96 | 16.09 | 15.92 | 16.06 | 15.61 | 95,100 |
Dec 22, 2023 | 16.04 | 16.14 | 15.88 | 15.92 | 15.47 | 126,300 |
Dec 21, 2023 | 15.92 | 15.97 | 15.81 | 15.97 | 15.52 | 214,000 |
Dec 20, 2023 | 15.95 | 16.12 | 15.73 | 15.74 | 15.30 | 240,100 |
Dec 19, 2023 | 15.82 | 16.05 | 15.82 | 15.96 | 15.51 | 369,400 |
Dec 18, 2023 | 15.87 | 15.90 | 15.77 | 15.77 | 15.33 | 147,400 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 15, 2023 | 16.05 | 16.06 | 15.86 | 15.94 | 15.36 | 165,900 |
Dec 14, 2023 | 15.90 | 16.13 | 15.90 | 16.05 | 15.46 | 161,100 |
Dec 13, 2023 | 15.32 | 15.77 | 15.24 | 15.74 | 15.16 | 179,500 |
Dec 12, 2023 | 15.23 | 15.35 | 15.17 | 15.29 | 14.73 | 103,900 |
Dec 11, 2023 | 15.32 | 15.33 | 15.21 | 15.21 | 14.65 | 123,600 |
Dec 08, 2023 | 15.18 | 15.34 | 15.14 | 15.33 | 14.77 | 96,800 |
Dec 07, 2023 | 15.01 | 15.20 | 14.98 | 15.20 | 14.64 | 43,700 |
Dec 06, 2023 | 15.15 | 15.29 | 14.98 | 14.99 | 14.44 | 81,800 |
Dec 05, 2023 | 15.18 | 15.18 | 15.07 | 15.09 | 14.54 | 85,000 |
Dec 04, 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 14.64 | 106,800 |
Dec 01, 2023 | 14.75 | 15.10 | 14.75 | 15.10 | 14.55 | 69,800 |
Nov 30, 2023 | 14.79 | 14.84 | 14.75 | 14.78 | 14.24 | 76,600 |
Nov 29, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 14.21 | 90,100 |
Nov 28, 2023 | 14.58 | 14.62 | 14.47 | 14.60 | 14.07 | 276,900 |
Nov 27, 2023 | 14.53 | 14.56 | 14.51 | 14.56 | 14.03 | 84,200 |
Nov 24, 2023 | 14.66 | 14.66 | 14.56 | 14.56 | 14.03 | 139,400 |
Nov 22, 2023 | 14.65 | 14.68 | 14.56 | 14.60 | 14.07 | 103,500 |
Nov 21, 2023 | 14.60 | 14.62 | 14.54 | 14.56 | 14.03 | 45,300 |
Nov 20, 2023 | 14.61 | 14.69 | 14.49 | 14.66 | 14.12 | 78,900 |
Nov 20, 2023 | 0.147 Dividend | |||||
Nov 17, 2023 | 14.72 | 14.77 | 14.67 | 14.74 | 14.06 | 63,200 |
Nov 16, 2023 | 14.80 | 14.83 | 14.59 | 14.61 | 13.93 | 53,000 |
Nov 15, 2023 | 14.75 | 14.82 | 14.67 | 14.80 | 14.12 | 76,300 |
Nov 14, 2023 | 14.46 | 14.78 | 14.46 | 14.72 | 14.04 | 121,300 |
Nov 13, 2023 | 14.22 | 14.24 | 14.10 | 14.22 | 13.56 | 51,400 |
Nov 10, 2023 | 14.20 | 14.29 | 14.18 | 14.29 | 13.63 | 44,800 |
Nov 09, 2023 | 14.36 | 14.45 | 14.12 | 14.16 | 13.51 | 52,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |