Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.88 | 16.00 | 15.81 | 15.98 | 15.98 | 459,791 |
Mar 27, 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 15.84 | 220,900 |
Mar 26, 2024 | 15.90 | 15.93 | 15.69 | 15.70 | 15.70 | 249,200 |
Mar 25, 2024 | 15.69 | 15.94 | 15.68 | 15.90 | 15.90 | 359,200 |
Mar 22, 2024 | 15.70 | 15.72 | 15.60 | 15.69 | 15.69 | 208,600 |
Mar 21, 2024 | 15.75 | 15.79 | 15.67 | 15.72 | 15.72 | 295,700 |
Mar 20, 2024 | 15.72 | 15.78 | 15.67 | 15.71 | 15.71 | 417,400 |
Mar 19, 2024 | 15.55 | 15.86 | 15.50 | 15.77 | 15.77 | 510,700 |
Mar 18, 2024 | 15.53 | 15.68 | 15.44 | 15.64 | 15.64 | 434,100 |
Mar 15, 2024 | 15.47 | 15.58 | 15.42 | 15.53 | 15.53 | 583,000 |
Mar 14, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 15.47 | 341,200 |
Mar 13, 2024 | 15.24 | 15.48 | 15.24 | 15.31 | 15.31 | 320,900 |
Mar 12, 2024 | 15.44 | 15.53 | 15.20 | 15.20 | 15.20 | 786,600 |
Mar 11, 2024 | 15.51 | 15.61 | 15.43 | 15.59 | 15.59 | 300,100 |
Mar 08, 2024 | 15.55 | 15.68 | 15.51 | 15.58 | 15.58 | 290,200 |
Mar 07, 2024 | 15.48 | 15.67 | 15.45 | 15.55 | 15.55 | 404,900 |
Mar 06, 2024 | 15.50 | 15.52 | 15.30 | 15.44 | 15.44 | 309,400 |
Mar 05, 2024 | 15.15 | 15.47 | 15.13 | 15.39 | 15.39 | 510,500 |
Mar 04, 2024 | 15.07 | 15.19 | 14.93 | 15.16 | 15.16 | 628,800 |
Mar 01, 2024 | 15.35 | 15.35 | 15.05 | 15.07 | 15.07 | 650,500 |
Feb 29, 2024 | 15.57 | 15.58 | 15.19 | 15.23 | 15.23 | 569,700 |
Feb 28, 2024 | 15.51 | 15.63 | 15.48 | 15.53 | 15.53 | 626,300 |
Feb 27, 2024 | 15.41 | 15.59 | 15.33 | 15.50 | 15.50 | 594,900 |
Feb 26, 2024 | 15.37 | 15.50 | 15.26 | 15.47 | 15.47 | 675,500 |
Feb 23, 2024 | 15.43 | 15.45 | 15.30 | 15.40 | 15.40 | 459,500 |
Feb 22, 2024 | 15.26 | 15.48 | 15.20 | 15.42 | 15.42 | 586,000 |
Feb 21, 2024 | 14.90 | 15.36 | 14.88 | 15.22 | 15.22 | 634,500 |
Feb 20, 2024 | 15.20 | 15.34 | 14.89 | 14.91 | 14.91 | 1,038,800 |
Feb 16, 2024 | 15.30 | 15.41 | 15.18 | 15.21 | 15.21 | 679,300 |
Feb 15, 2024 | 15.38 | 15.59 | 15.31 | 15.33 | 15.33 | 763,600 |
Feb 15, 2024 | 0.475 Dividend | |||||
Feb 14, 2024 | 15.81 | 15.98 | 15.77 | 15.88 | 15.41 | 597,000 |
Feb 13, 2024 | 15.73 | 15.85 | 15.62 | 15.79 | 15.32 | 599,700 |
Feb 12, 2024 | 15.71 | 15.97 | 15.26 | 15.79 | 15.32 | 1,451,000 |
Feb 09, 2024 | 16.07 | 16.15 | 15.88 | 15.98 | 15.50 | 1,221,000 |
Feb 08, 2024 | 16.00 | 16.13 | 15.93 | 16.02 | 15.54 | 582,600 |
Feb 07, 2024 | 16.06 | 16.09 | 15.94 | 15.95 | 15.47 | 455,800 |
Feb 06, 2024 | 15.94 | 16.08 | 15.90 | 16.02 | 15.54 | 323,100 |
Feb 05, 2024 | 16.02 | 16.15 | 15.69 | 15.96 | 15.48 | 924,200 |
Feb 02, 2024 | 16.25 | 16.35 | 16.16 | 16.18 | 15.70 | 398,400 |
Feb 01, 2024 | 16.41 | 16.56 | 16.24 | 16.24 | 15.75 | 530,400 |
Jan 31, 2024 | 16.50 | 16.51 | 16.35 | 16.40 | 15.91 | 329,800 |
Jan 30, 2024 | 16.58 | 16.62 | 16.50 | 16.54 | 16.05 | 372,000 |
Jan 29, 2024 | 16.57 | 16.58 | 16.42 | 16.56 | 16.06 | 311,500 |
Jan 26, 2024 | 16.44 | 16.61 | 16.44 | 16.58 | 16.08 | 472,900 |
Jan 25, 2024 | 16.49 | 16.49 | 16.36 | 16.49 | 16.00 | 285,900 |
Jan 24, 2024 | 16.44 | 16.48 | 16.34 | 16.37 | 15.88 | 308,200 |
Jan 23, 2024 | 16.26 | 16.44 | 16.26 | 16.44 | 15.95 | 306,800 |
Jan 22, 2024 | 16.23 | 16.30 | 16.11 | 16.27 | 15.78 | 226,400 |
Jan 19, 2024 | 16.12 | 16.22 | 16.05 | 16.22 | 15.73 | 343,700 |
Jan 18, 2024 | 16.17 | 16.17 | 15.98 | 16.14 | 15.66 | 223,600 |
Jan 17, 2024 | 16.05 | 16.14 | 15.99 | 16.13 | 15.65 | 267,000 |
Jan 16, 2024 | 16.22 | 16.30 | 16.07 | 16.14 | 15.66 | 308,300 |
Jan 12, 2024 | 16.26 | 16.37 | 16.23 | 16.35 | 15.86 | 214,200 |
Jan 11, 2024 | 16.24 | 16.26 | 16.08 | 16.16 | 15.68 | 266,800 |
Jan 10, 2024 | 16.26 | 16.32 | 16.06 | 16.25 | 15.76 | 807,000 |
Jan 09, 2024 | 16.22 | 16.27 | 16.04 | 16.25 | 15.76 | 358,600 |
Jan 08, 2024 | 16.04 | 16.22 | 15.85 | 16.22 | 15.73 | 667,000 |
Jan 05, 2024 | 16.10 | 16.15 | 15.96 | 16.05 | 15.57 | 519,300 |
Jan 04, 2024 | 16.20 | 16.21 | 15.90 | 16.01 | 15.53 | 508,600 |
Jan 03, 2024 | 16.15 | 16.21 | 15.93 | 16.13 | 15.65 | 667,000 |
Jan 02, 2024 | 15.95 | 16.29 | 15.90 | 15.99 | 15.51 | 496,800 |
Dec 29, 2023 | 15.78 | 15.98 | 15.76 | 15.96 | 15.48 | 664,900 |
Dec 28, 2023 | 15.89 | 16.01 | 15.76 | 15.84 | 15.37 | 840,700 |
Dec 27, 2023 | 15.80 | 16.04 | 15.78 | 16.01 | 15.53 | 885,900 |
Dec 26, 2023 | 16.65 | 16.68 | 15.78 | 15.80 | 15.33 | 1,395,800 |
Dec 22, 2023 | 16.66 | 16.73 | 16.60 | 16.60 | 16.10 | 430,800 |
Dec 21, 2023 | 16.60 | 16.66 | 16.50 | 16.65 | 16.15 | 494,500 |
Dec 20, 2023 | 16.48 | 16.61 | 16.41 | 16.60 | 16.10 | 489,000 |
Dec 19, 2023 | 16.40 | 16.51 | 16.27 | 16.50 | 16.01 | 555,700 |
Dec 18, 2023 | 16.40 | 16.49 | 16.24 | 16.39 | 15.90 | 307,300 |
Dec 15, 2023 | 16.31 | 16.40 | 16.11 | 16.22 | 15.73 | 472,300 |
Dec 14, 2023 | 16.10 | 16.64 | 16.10 | 16.34 | 15.85 | 585,000 |
Dec 13, 2023 | 15.97 | 16.07 | 15.65 | 16.01 | 15.53 | 636,800 |
Dec 12, 2023 | 16.02 | 16.12 | 15.92 | 15.99 | 15.51 | 395,600 |
Dec 11, 2023 | 16.24 | 16.24 | 16.01 | 16.09 | 15.61 | 478,700 |
Dec 08, 2023 | 16.05 | 16.32 | 16.05 | 16.30 | 15.81 | 417,200 |
Dec 07, 2023 | 16.01 | 16.14 | 15.90 | 15.98 | 15.50 | 575,700 |
Dec 06, 2023 | 16.28 | 16.28 | 15.86 | 15.99 | 15.51 | 1,689,700 |
Dec 05, 2023 | 16.94 | 16.99 | 16.32 | 16.34 | 15.85 | 1,258,100 |
Dec 04, 2023 | 17.30 | 17.30 | 16.94 | 16.97 | 16.46 | 577,900 |
Dec 01, 2023 | 17.53 | 17.65 | 17.39 | 17.40 | 16.88 | 467,300 |
Nov 30, 2023 | 17.70 | 17.80 | 17.45 | 17.55 | 17.03 | 989,400 |
Nov 29, 2023 | 17.65 | 17.76 | 17.61 | 17.70 | 17.17 | 215,200 |
Nov 28, 2023 | 17.60 | 17.78 | 17.56 | 17.62 | 17.09 | 257,700 |
Nov 27, 2023 | 17.69 | 17.71 | 17.58 | 17.65 | 17.12 | 293,200 |
Nov 24, 2023 | 17.48 | 17.75 | 17.48 | 17.69 | 17.16 | 238,400 |
Nov 22, 2023 | 17.26 | 17.54 | 17.26 | 17.50 | 16.98 | 257,700 |
Nov 21, 2023 | 17.41 | 17.44 | 17.20 | 17.30 | 16.78 | 287,800 |
Nov 20, 2023 | 17.49 | 17.55 | 17.37 | 17.48 | 16.96 | 376,800 |
Nov 17, 2023 | 17.45 | 17.75 | 17.41 | 17.48 | 16.96 | 599,600 |
Nov 16, 2023 | 17.32 | 17.33 | 16.91 | 17.31 | 16.79 | 825,200 |
Nov 15, 2023 | 17.35 | 17.52 | 17.27 | 17.32 | 16.80 | 299,200 |
Nov 14, 2023 | 17.19 | 17.49 | 17.15 | 17.35 | 16.83 | 579,600 |
Nov 13, 2023 | 16.92 | 17.17 | 16.90 | 17.17 | 16.66 | 321,300 |
Nov 10, 2023 | 17.12 | 17.19 | 16.84 | 16.94 | 16.43 | 666,100 |
Nov 09, 2023 | 17.20 | 17.33 | 17.02 | 17.03 | 16.52 | 324,800 |
Nov 08, 2023 | 17.42 | 17.50 | 16.99 | 17.16 | 16.65 | 806,900 |
Nov 08, 2023 | 0.475 Dividend | |||||
Nov 07, 2023 | 18.19 | 18.25 | 17.73 | 17.97 | 16.97 | 840,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |