Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.30 | 16.41 | 16.25 | 16.33 | 16.33 | 43,200 |
Mar 27, 2024 | 16.36 | 16.42 | 16.25 | 16.28 | 16.28 | 36,800 |
Mar 26, 2024 | 16.12 | 16.68 | 16.12 | 16.29 | 16.29 | 69,900 |
Mar 25, 2024 | 16.26 | 16.26 | 16.10 | 16.10 | 16.10 | 26,200 |
Mar 22, 2024 | 16.68 | 16.68 | 16.27 | 16.33 | 16.33 | 42,500 |
Mar 21, 2024 | 16.44 | 16.60 | 16.41 | 16.60 | 16.60 | 37,800 |
Mar 20, 2024 | 16.37 | 16.42 | 16.22 | 16.35 | 16.35 | 36,200 |
Mar 19, 2024 | 16.28 | 16.38 | 16.21 | 16.38 | 16.38 | 85,000 |
Mar 18, 2024 | 16.16 | 16.34 | 16.12 | 16.28 | 16.28 | 35,800 |
Mar 15, 2024 | 16.37 | 16.38 | 16.06 | 16.08 | 16.08 | 36,500 |
Mar 14, 2024 | 16.31 | 16.46 | 16.30 | 16.33 | 16.33 | 57,700 |
Mar 13, 2024 | 16.18 | 16.32 | 16.17 | 16.31 | 16.31 | 72,900 |
Mar 12, 2024 | 16.00 | 16.15 | 16.00 | 16.14 | 16.14 | 23,300 |
Mar 11, 2024 | 15.91 | 15.99 | 15.91 | 15.97 | 15.97 | 15,600 |
Mar 11, 2024 | 0.105 Dividend | |||||
Mar 08, 2024 | 16.20 | 16.25 | 16.01 | 16.10 | 15.99 | 27,500 |
Mar 07, 2024 | 16.28 | 16.28 | 16.07 | 16.11 | 16.00 | 35,100 |
Mar 06, 2024 | 15.96 | 16.00 | 15.92 | 15.95 | 15.85 | 13,600 |
Mar 05, 2024 | 15.96 | 16.05 | 15.79 | 15.81 | 15.71 | 19,000 |
Mar 04, 2024 | 15.97 | 16.03 | 15.92 | 16.02 | 15.92 | 64,000 |
Mar 01, 2024 | 15.84 | 16.03 | 15.83 | 16.01 | 15.91 | 30,000 |
Feb 29, 2024 | 15.79 | 15.87 | 15.74 | 15.81 | 15.71 | 30,500 |
Feb 28, 2024 | 15.64 | 15.78 | 15.63 | 15.77 | 15.67 | 55,100 |
Feb 27, 2024 | 15.60 | 15.76 | 15.60 | 15.72 | 15.62 | 40,400 |
Feb 26, 2024 | 15.81 | 15.81 | 15.69 | 15.70 | 15.60 | 23,100 |
Feb 23, 2024 | 15.72 | 15.86 | 15.72 | 15.79 | 15.69 | 43,800 |
Feb 22, 2024 | 15.79 | 15.87 | 15.72 | 15.83 | 15.73 | 23,100 |
Feb 21, 2024 | 15.50 | 15.58 | 15.47 | 15.55 | 15.45 | 29,700 |
Feb 20, 2024 | 15.63 | 15.64 | 15.45 | 15.47 | 15.37 | 49,100 |
Feb 16, 2024 | 15.67 | 15.76 | 15.66 | 15.68 | 15.58 | 16,300 |
Feb 15, 2024 | 15.66 | 15.76 | 15.66 | 15.73 | 15.63 | 24,700 |
Feb 14, 2024 | 15.49 | 15.67 | 15.49 | 15.62 | 15.52 | 17,900 |
Feb 13, 2024 | 15.67 | 15.67 | 15.32 | 15.42 | 15.32 | 35,100 |
Feb 12, 2024 | 15.76 | 15.85 | 15.53 | 15.73 | 15.63 | 60,600 |
Feb 12, 2024 | 0.105 Dividend | |||||
Feb 09, 2024 | 15.69 | 15.83 | 15.67 | 15.83 | 15.62 | 35,500 |
Feb 08, 2024 | 15.76 | 15.76 | 15.63 | 15.67 | 15.46 | 26,100 |
Feb 07, 2024 | 15.65 | 15.73 | 15.53 | 15.72 | 15.51 | 60,600 |
Feb 06, 2024 | 15.38 | 15.57 | 15.33 | 15.57 | 15.37 | 61,300 |
Feb 05, 2024 | 15.28 | 15.39 | 15.19 | 15.34 | 15.14 | 40,400 |
Feb 02, 2024 | 15.39 | 15.44 | 15.05 | 15.33 | 15.13 | 52,400 |
Feb 01, 2024 | 15.33 | 15.48 | 15.30 | 15.37 | 15.17 | 32,900 |
Jan 31, 2024 | 15.55 | 15.55 | 15.33 | 15.35 | 15.15 | 28,300 |
Jan 30, 2024 | 15.41 | 15.53 | 15.41 | 15.50 | 15.30 | 28,500 |
Jan 29, 2024 | 15.41 | 15.45 | 15.35 | 15.45 | 15.25 | 48,100 |
Jan 26, 2024 | 15.50 | 15.50 | 15.32 | 15.37 | 15.17 | 34,300 |
Jan 25, 2024 | 15.38 | 15.46 | 15.36 | 15.43 | 15.23 | 134,000 |
Jan 24, 2024 | 15.42 | 15.42 | 15.26 | 15.33 | 15.13 | 42,800 |
Jan 23, 2024 | 15.14 | 15.25 | 15.07 | 15.22 | 15.02 | 31,800 |
Jan 22, 2024 | 15.19 | 15.28 | 15.10 | 15.10 | 14.90 | 30,300 |
Jan 19, 2024 | 15.13 | 15.20 | 15.10 | 15.14 | 14.94 | 40,400 |
Jan 18, 2024 | 15.15 | 15.15 | 15.00 | 15.06 | 14.86 | 28,300 |
Jan 17, 2024 | 14.90 | 15.08 | 14.90 | 15.05 | 14.85 | 70,200 |
Jan 16, 2024 | 15.16 | 15.16 | 15.00 | 15.08 | 14.88 | 82,900 |
Jan 12, 2024 | 15.24 | 15.24 | 15.10 | 15.14 | 14.94 | 42,100 |
Jan 11, 2024 | 15.49 | 15.49 | 15.06 | 15.19 | 14.99 | 21,800 |
Jan 10, 2024 | 15.08 | 15.20 | 15.01 | 15.18 | 14.98 | 50,200 |
Jan 10, 2024 | 0.105 Dividend | |||||
Jan 09, 2024 | 15.02 | 15.14 | 15.02 | 15.14 | 14.84 | 55,400 |
Jan 08, 2024 | 14.93 | 15.11 | 14.93 | 15.06 | 14.76 | 57,900 |
Jan 05, 2024 | 14.92 | 15.22 | 14.87 | 14.90 | 14.60 | 29,000 |
Jan 04, 2024 | 14.94 | 15.07 | 14.91 | 14.91 | 14.61 | 41,000 |
Jan 03, 2024 | 15.14 | 15.23 | 14.96 | 14.96 | 14.66 | 108,400 |
Jan 02, 2024 | 15.22 | 15.30 | 15.12 | 15.16 | 14.86 | 13,600 |
Dec 29, 2023 | 15.40 | 15.42 | 15.27 | 15.32 | 15.01 | 25,600 |
Dec 28, 2023 | 15.42 | 15.43 | 15.39 | 15.41 | 15.10 | 25,700 |
Dec 27, 2023 | 15.26 | 15.37 | 15.26 | 15.34 | 15.03 | 18,900 |
Dec 26, 2023 | 15.20 | 15.33 | 15.20 | 15.30 | 14.99 | 30,600 |
Dec 22, 2023 | 15.24 | 15.35 | 15.20 | 15.21 | 14.91 | 41,900 |
Dec 21, 2023 | 15.19 | 15.27 | 15.13 | 15.18 | 14.88 | 23,900 |
Dec 20, 2023 | 15.30 | 15.34 | 15.04 | 15.05 | 14.75 | 27,800 |
Dec 19, 2023 | 15.22 | 15.35 | 15.22 | 15.26 | 14.96 | 30,600 |
Dec 18, 2023 | 15.20 | 15.22 | 15.11 | 15.20 | 14.90 | 46,000 |
Dec 15, 2023 | 15.08 | 15.13 | 15.05 | 15.06 | 14.76 | 18,900 |
Dec 14, 2023 | 14.99 | 15.12 | 14.99 | 15.09 | 14.79 | 38,600 |
Dec 13, 2023 | 14.70 | 14.93 | 14.70 | 14.92 | 14.62 | 38,500 |
Dec 12, 2023 | 14.63 | 14.74 | 14.63 | 14.70 | 14.41 | 47,500 |
Dec 11, 2023 | 14.64 | 14.67 | 14.61 | 14.66 | 14.37 | 30,700 |
Dec 11, 2023 | 0.093 Dividend | |||||
Dec 08, 2023 | 14.74 | 14.76 | 14.64 | 14.71 | 14.33 | 78,900 |
Dec 07, 2023 | 14.76 | 14.83 | 14.68 | 14.81 | 14.42 | 19,400 |
Dec 06, 2023 | 14.71 | 14.80 | 14.66 | 14.69 | 14.31 | 32,900 |
Dec 05, 2023 | 14.63 | 14.71 | 14.63 | 14.68 | 14.30 | 34,200 |
Dec 04, 2023 | 14.61 | 14.70 | 14.61 | 14.69 | 14.31 | 37,400 |
Dec 01, 2023 | 14.56 | 14.71 | 14.56 | 14.68 | 14.30 | 28,800 |
Nov 30, 2023 | 14.63 | 14.66 | 14.54 | 14.57 | 14.19 | 36,000 |
Nov 29, 2023 | 14.66 | 14.79 | 14.62 | 14.63 | 14.25 | 41,700 |
Nov 28, 2023 | 14.62 | 14.70 | 14.58 | 14.60 | 14.22 | 38,300 |
Nov 27, 2023 | 14.59 | 14.69 | 14.58 | 14.69 | 14.31 | 33,600 |
Nov 24, 2023 | 14.58 | 14.64 | 14.56 | 14.64 | 14.26 | 10,300 |
Nov 22, 2023 | 14.53 | 14.66 | 14.52 | 14.56 | 14.18 | 33,400 |
Nov 21, 2023 | 14.42 | 14.46 | 14.38 | 14.44 | 14.06 | 26,300 |
Nov 20, 2023 | 14.20 | 14.48 | 14.20 | 14.47 | 14.09 | 41,300 |
Nov 17, 2023 | 14.20 | 14.25 | 14.18 | 14.24 | 13.87 | 27,000 |
Nov 16, 2023 | 14.13 | 14.22 | 14.13 | 14.16 | 13.79 | 36,400 |
Nov 15, 2023 | 14.07 | 14.22 | 14.07 | 14.13 | 13.76 | 49,700 |
Nov 14, 2023 | 13.85 | 14.07 | 13.72 | 14.07 | 13.70 | 44,300 |
Nov 13, 2023 | 13.61 | 13.73 | 13.61 | 13.63 | 13.27 | 51,100 |
Nov 10, 2023 | 13.45 | 13.68 | 13.43 | 13.67 | 13.31 | 16,800 |
Nov 09, 2023 | 13.54 | 13.57 | 13.36 | 13.38 | 13.03 | 28,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |