Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.62 | 15.68 | 15.62 | 15.67 | 15.67 | 49,600 |
Mar 27, 2024 | 15.59 | 15.67 | 15.57 | 15.64 | 15.64 | 46,000 |
Mar 26, 2024 | 15.62 | 15.65 | 15.57 | 15.58 | 15.58 | 40,200 |
Mar 25, 2024 | 15.55 | 15.60 | 15.55 | 15.57 | 15.57 | 24,500 |
Mar 22, 2024 | 15.65 | 16.05 | 15.56 | 15.62 | 15.62 | 18,500 |
Mar 21, 2024 | 15.69 | 15.69 | 15.57 | 15.57 | 15.57 | 46,400 |
Mar 20, 2024 | 15.49 | 15.53 | 15.36 | 15.53 | 15.53 | 64,800 |
Mar 19, 2024 | 15.30 | 15.33 | 15.23 | 15.33 | 15.33 | 57,200 |
Mar 18, 2024 | 15.30 | 15.37 | 15.25 | 15.26 | 15.26 | 22,100 |
Mar 15, 2024 | 15.33 | 15.40 | 15.10 | 15.18 | 15.18 | 92,500 |
Mar 14, 2024 | 15.57 | 15.60 | 15.30 | 15.33 | 15.33 | 38,700 |
Mar 14, 2024 | 0.294 Dividend | |||||
Mar 13, 2024 | 15.73 | 15.78 | 15.66 | 15.74 | 15.45 | 96,700 |
Mar 12, 2024 | 15.71 | 15.72 | 15.63 | 15.70 | 15.41 | 61,200 |
Mar 11, 2024 | 15.69 | 15.69 | 15.54 | 15.61 | 15.32 | 54,400 |
Mar 08, 2024 | 15.61 | 15.68 | 15.55 | 15.56 | 15.27 | 51,100 |
Mar 07, 2024 | 15.60 | 15.64 | 15.55 | 15.58 | 15.29 | 29,300 |
Mar 06, 2024 | 15.57 | 15.60 | 15.46 | 15.54 | 15.25 | 32,600 |
Mar 05, 2024 | 15.48 | 15.56 | 15.41 | 15.43 | 15.14 | 56,800 |
Mar 04, 2024 | 15.58 | 15.61 | 15.52 | 15.57 | 15.28 | 38,500 |
Mar 01, 2024 | 15.50 | 15.62 | 15.50 | 15.57 | 15.28 | 97,700 |
Feb 29, 2024 | 15.47 | 15.52 | 15.46 | 15.48 | 15.19 | 30,500 |
Feb 28, 2024 | 15.47 | 15.48 | 15.37 | 15.41 | 15.12 | 61,300 |
Feb 27, 2024 | 15.48 | 15.49 | 15.38 | 15.44 | 15.15 | 44,600 |
Feb 26, 2024 | 15.52 | 15.55 | 15.42 | 15.42 | 15.13 | 26,700 |
Feb 23, 2024 | 15.53 | 15.58 | 15.51 | 15.52 | 15.23 | 28,300 |
Feb 22, 2024 | 15.43 | 15.52 | 15.40 | 15.48 | 15.19 | 61,700 |
Feb 21, 2024 | 15.33 | 15.39 | 15.28 | 15.33 | 15.04 | 34,500 |
Feb 20, 2024 | 15.50 | 15.50 | 15.28 | 15.33 | 15.04 | 45,900 |
Feb 16, 2024 | 15.59 | 15.59 | 15.38 | 15.45 | 15.16 | 84,000 |
Feb 15, 2024 | 15.57 | 15.59 | 15.50 | 15.55 | 15.26 | 26,200 |
Feb 14, 2024 | 15.26 | 15.51 | 15.26 | 15.50 | 15.21 | 52,100 |
Feb 13, 2024 | 15.48 | 15.51 | 15.33 | 15.40 | 15.11 | 33,600 |
Feb 12, 2024 | 15.60 | 15.61 | 15.50 | 15.52 | 15.23 | 53,400 |
Feb 09, 2024 | 15.48 | 15.55 | 15.47 | 15.53 | 15.24 | 45,400 |
Feb 08, 2024 | 15.57 | 15.57 | 15.40 | 15.47 | 15.18 | 46,800 |
Feb 07, 2024 | 15.44 | 15.53 | 15.41 | 15.53 | 15.24 | 41,100 |
Feb 06, 2024 | 15.31 | 15.40 | 15.24 | 15.40 | 15.11 | 48,100 |
Feb 05, 2024 | 15.30 | 15.30 | 15.15 | 15.23 | 14.95 | 49,400 |
Feb 02, 2024 | 15.22 | 15.25 | 15.19 | 15.23 | 14.95 | 36,700 |
Feb 01, 2024 | 15.13 | 15.20 | 15.10 | 15.18 | 14.90 | 54,800 |
Jan 31, 2024 | 15.20 | 15.22 | 15.08 | 15.10 | 14.82 | 62,800 |
Jan 30, 2024 | 15.19 | 15.21 | 15.13 | 15.19 | 14.91 | 50,300 |
Jan 29, 2024 | 15.10 | 15.15 | 15.03 | 15.15 | 14.87 | 52,300 |
Jan 26, 2024 | 15.11 | 15.11 | 15.00 | 15.05 | 14.77 | 49,500 |
Jan 25, 2024 | 15.06 | 15.13 | 15.03 | 15.07 | 14.79 | 61,000 |
Jan 24, 2024 | 15.06 | 15.17 | 15.01 | 15.06 | 14.78 | 53,800 |
Jan 23, 2024 | 15.02 | 15.08 | 15.02 | 15.03 | 14.75 | 33,200 |
Jan 22, 2024 | 15.01 | 15.07 | 15.01 | 15.02 | 14.74 | 41,800 |
Jan 19, 2024 | 14.98 | 14.98 | 14.89 | 14.97 | 14.69 | 62,300 |
Jan 18, 2024 | 14.95 | 14.96 | 14.87 | 14.91 | 14.63 | 39,100 |
Jan 17, 2024 | 14.92 | 14.97 | 14.81 | 14.86 | 14.58 | 57,800 |
Jan 16, 2024 | 14.98 | 14.99 | 14.88 | 14.92 | 14.64 | 46,100 |
Jan 12, 2024 | 14.97 | 15.00 | 14.92 | 14.93 | 14.65 | 41,200 |
Jan 11, 2024 | 14.99 | 14.99 | 14.86 | 14.93 | 14.65 | 26,600 |
Jan 10, 2024 | 14.93 | 14.99 | 14.87 | 14.96 | 14.68 | 90,400 |
Jan 09, 2024 | 14.91 | 14.94 | 14.83 | 14.93 | 14.65 | 38,400 |
Jan 08, 2024 | 14.87 | 14.92 | 14.80 | 14.91 | 14.63 | 52,600 |
Jan 05, 2024 | 14.73 | 14.82 | 14.73 | 14.75 | 14.47 | 49,200 |
Jan 04, 2024 | 14.81 | 14.88 | 14.72 | 14.78 | 14.50 | 56,500 |
Jan 03, 2024 | 14.92 | 14.92 | 14.73 | 14.76 | 14.48 | 55,600 |
Jan 02, 2024 | 14.86 | 14.96 | 14.80 | 14.86 | 14.58 | 83,200 |
Dec 29, 2023 | 15.09 | 15.11 | 14.96 | 15.04 | 14.76 | 80,200 |
Dec 28, 2023 | 14.99 | 15.05 | 14.98 | 15.03 | 14.75 | 53,700 |
Dec 27, 2023 | 14.92 | 15.06 | 14.90 | 14.99 | 14.71 | 91,200 |
Dec 26, 2023 | 14.87 | 14.98 | 14.87 | 14.96 | 14.68 | 34,600 |
Dec 22, 2023 | 14.91 | 14.99 | 14.86 | 14.88 | 14.60 | 50,600 |
Dec 21, 2023 | 14.89 | 14.90 | 14.77 | 14.83 | 14.55 | 88,200 |
Dec 20, 2023 | 14.99 | 15.07 | 14.82 | 14.83 | 14.55 | 34,200 |
Dec 19, 2023 | 14.92 | 15.06 | 14.92 | 15.01 | 14.73 | 59,500 |
Dec 18, 2023 | 14.92 | 14.98 | 14.81 | 14.91 | 14.63 | 107,900 |
Dec 15, 2023 | 14.90 | 14.96 | 14.82 | 14.96 | 14.68 | 63,400 |
Dec 14, 2023 | 14.85 | 14.93 | 14.82 | 14.87 | 14.59 | 61,400 |
Dec 14, 2023 | 0.294 Dividend | |||||
Dec 13, 2023 | 14.91 | 15.10 | 14.91 | 15.09 | 14.52 | 78,400 |
Dec 12, 2023 | 15.00 | 15.00 | 14.85 | 14.92 | 14.36 | 74,700 |
Dec 11, 2023 | 14.84 | 14.99 | 14.84 | 14.97 | 14.40 | 78,900 |
Dec 08, 2023 | 14.85 | 14.89 | 14.81 | 14.84 | 14.28 | 45,700 |
Dec 07, 2023 | 14.76 | 14.87 | 14.76 | 14.83 | 14.27 | 52,700 |
Dec 06, 2023 | 14.80 | 14.85 | 14.73 | 14.74 | 14.18 | 65,300 |
Dec 05, 2023 | 14.76 | 14.87 | 14.73 | 14.79 | 14.23 | 51,900 |
Dec 04, 2023 | 14.75 | 14.79 | 14.71 | 14.76 | 14.20 | 37,100 |
Dec 01, 2023 | 14.73 | 14.80 | 14.65 | 14.78 | 14.22 | 26,800 |
Nov 30, 2023 | 14.71 | 14.76 | 14.66 | 14.71 | 14.15 | 41,000 |
Nov 29, 2023 | 14.88 | 14.89 | 14.70 | 14.72 | 14.16 | 43,100 |
Nov 28, 2023 | 14.79 | 14.83 | 14.76 | 14.78 | 14.22 | 33,100 |
Nov 27, 2023 | 14.57 | 14.79 | 14.55 | 14.74 | 14.18 | 97,600 |
Nov 24, 2023 | 14.60 | 14.66 | 14.60 | 14.64 | 14.09 | 19,900 |
Nov 22, 2023 | 14.62 | 14.69 | 14.59 | 14.62 | 14.07 | 51,900 |
Nov 21, 2023 | 14.51 | 14.62 | 14.51 | 14.57 | 14.02 | 39,600 |
Nov 20, 2023 | 14.46 | 14.66 | 14.46 | 14.58 | 14.03 | 58,400 |
Nov 17, 2023 | 14.47 | 14.53 | 14.41 | 14.51 | 13.96 | 44,000 |
Nov 16, 2023 | 14.49 | 14.61 | 14.49 | 14.53 | 13.98 | 47,500 |
Nov 15, 2023 | 14.64 | 14.65 | 14.58 | 14.59 | 14.04 | 34,900 |
Nov 14, 2023 | 14.51 | 14.64 | 14.51 | 14.61 | 14.06 | 50,600 |
Nov 13, 2023 | 14.42 | 14.53 | 14.37 | 14.41 | 13.87 | 61,200 |
Nov 10, 2023 | 14.33 | 14.42 | 14.30 | 14.41 | 13.87 | 64,200 |
Nov 09, 2023 | 14.44 | 14.44 | 14.24 | 14.24 | 13.70 | 72,400 |
Nov 08, 2023 | 14.35 | 14.42 | 14.31 | 14.35 | 13.81 | 35,400 |
Nov 07, 2023 | 14.32 | 14.34 | 14.22 | 14.33 | 13.79 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |