Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 16.37 | 182,616 |
Mar 27, 2024 | 16.36 | 16.38 | 16.27 | 16.33 | 16.33 | 155,700 |
Mar 26, 2024 | 16.32 | 16.40 | 16.30 | 16.30 | 16.30 | 106,500 |
Mar 25, 2024 | 16.30 | 16.43 | 16.29 | 16.33 | 16.33 | 237,400 |
Mar 22, 2024 | 16.32 | 16.42 | 16.30 | 16.39 | 16.39 | 241,400 |
Mar 21, 2024 | 16.45 | 16.45 | 16.32 | 16.36 | 16.36 | 370,700 |
Mar 20, 2024 | 16.00 | 16.28 | 15.99 | 16.27 | 16.27 | 219,200 |
Mar 19, 2024 | 15.89 | 16.11 | 15.89 | 16.00 | 16.00 | 168,300 |
Mar 18, 2024 | 15.86 | 16.04 | 15.86 | 15.94 | 15.94 | 149,800 |
Mar 15, 2024 | 15.89 | 15.96 | 15.83 | 15.83 | 15.83 | 128,300 |
Mar 14, 2024 | 16.21 | 16.21 | 15.90 | 15.97 | 15.97 | 175,300 |
Mar 13, 2024 | 16.11 | 16.18 | 16.07 | 16.13 | 16.13 | 182,900 |
Mar 13, 2024 | 0.103 Dividend | |||||
Mar 12, 2024 | 16.16 | 16.20 | 16.00 | 16.19 | 16.09 | 201,200 |
Mar 11, 2024 | 16.03 | 16.12 | 15.96 | 16.08 | 15.98 | 140,800 |
Mar 08, 2024 | 16.09 | 16.22 | 16.01 | 16.02 | 15.92 | 201,200 |
Mar 07, 2024 | 16.15 | 16.26 | 16.06 | 16.09 | 15.99 | 213,900 |
Mar 06, 2024 | 15.94 | 16.22 | 15.94 | 16.03 | 15.93 | 262,400 |
Mar 05, 2024 | 16.00 | 16.00 | 15.81 | 15.90 | 15.80 | 188,000 |
Mar 04, 2024 | 15.93 | 16.06 | 15.93 | 16.01 | 15.91 | 250,400 |
Mar 01, 2024 | 15.97 | 16.03 | 15.91 | 15.99 | 15.89 | 237,000 |
Feb 29, 2024 | 15.84 | 15.95 | 15.83 | 15.93 | 15.83 | 170,800 |
Feb 28, 2024 | 15.84 | 15.85 | 15.78 | 15.84 | 15.74 | 140,600 |
Feb 27, 2024 | 15.81 | 15.87 | 15.77 | 15.84 | 15.74 | 165,700 |
Feb 26, 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.73 | 196,900 |
Feb 23, 2024 | 15.93 | 15.99 | 15.88 | 15.94 | 15.84 | 214,100 |
Feb 22, 2024 | 15.76 | 15.95 | 15.61 | 15.86 | 15.76 | 326,900 |
Feb 21, 2024 | 15.54 | 15.69 | 15.53 | 15.64 | 15.54 | 252,500 |
Feb 20, 2024 | 15.77 | 15.77 | 15.56 | 15.60 | 15.50 | 389,600 |
Feb 16, 2024 | 15.72 | 15.78 | 15.60 | 15.68 | 15.58 | 270,900 |
Feb 15, 2024 | 15.74 | 15.78 | 15.68 | 15.72 | 15.62 | 185,000 |
Feb 14, 2024 | 15.65 | 15.69 | 15.55 | 15.68 | 15.58 | 238,600 |
Feb 13, 2024 | 15.56 | 15.63 | 15.41 | 15.53 | 15.43 | 228,100 |
Feb 12, 2024 | 15.79 | 15.90 | 15.74 | 15.76 | 15.66 | 223,000 |
Feb 09, 2024 | 15.67 | 15.77 | 15.67 | 15.74 | 15.64 | 196,100 |
Feb 09, 2024 | 0.103 Dividend | |||||
Feb 08, 2024 | 15.74 | 15.79 | 15.67 | 15.77 | 15.57 | 198,300 |
Feb 07, 2024 | 15.59 | 15.78 | 15.59 | 15.72 | 15.52 | 270,700 |
Feb 06, 2024 | 15.56 | 15.70 | 15.53 | 15.59 | 15.39 | 268,100 |
Feb 05, 2024 | 15.57 | 15.59 | 15.41 | 15.56 | 15.36 | 241,500 |
Feb 02, 2024 | 15.66 | 15.77 | 15.60 | 15.64 | 15.44 | 204,300 |
Feb 01, 2024 | 15.45 | 15.65 | 15.45 | 15.62 | 15.42 | 214,500 |
Jan 31, 2024 | 15.64 | 15.67 | 15.44 | 15.46 | 15.26 | 204,300 |
Jan 30, 2024 | 15.56 | 15.71 | 15.54 | 15.63 | 15.43 | 319,700 |
Jan 29, 2024 | 15.49 | 15.59 | 15.40 | 15.58 | 15.38 | 191,700 |
Jan 26, 2024 | 15.40 | 15.42 | 15.31 | 15.39 | 15.19 | 184,000 |
Jan 25, 2024 | 15.41 | 15.54 | 15.38 | 15.40 | 15.20 | 210,900 |
Jan 24, 2024 | 15.34 | 15.49 | 15.24 | 15.40 | 15.20 | 208,900 |
Jan 23, 2024 | 15.17 | 15.27 | 15.15 | 15.27 | 15.07 | 201,500 |
Jan 22, 2024 | 15.16 | 15.25 | 15.15 | 15.23 | 15.03 | 232,300 |
Jan 19, 2024 | 15.05 | 15.14 | 14.96 | 15.08 | 14.89 | 291,700 |
Jan 18, 2024 | 14.97 | 15.10 | 14.93 | 15.04 | 14.85 | 253,100 |
Jan 17, 2024 | 14.95 | 15.02 | 14.78 | 14.93 | 14.74 | 156,700 |
Jan 16, 2024 | 14.96 | 15.11 | 14.96 | 15.03 | 14.84 | 243,900 |
Jan 12, 2024 | 15.15 | 15.19 | 14.95 | 15.11 | 14.92 | 160,200 |
Jan 11, 2024 | 15.17 | 15.17 | 14.94 | 15.11 | 14.92 | 450,000 |
Jan 10, 2024 | 14.96 | 15.04 | 14.91 | 15.03 | 14.84 | 251,400 |
Jan 09, 2024 | 14.84 | 15.00 | 14.76 | 14.91 | 14.72 | 189,200 |
Jan 08, 2024 | 14.67 | 14.95 | 14.65 | 14.95 | 14.76 | 195,900 |
Jan 05, 2024 | 14.49 | 14.68 | 14.49 | 14.64 | 14.45 | 188,200 |
Jan 04, 2024 | 14.49 | 14.69 | 14.49 | 14.58 | 14.39 | 199,100 |
Jan 03, 2024 | 14.62 | 14.66 | 14.52 | 14.53 | 14.34 | 173,900 |
Jan 02, 2024 | 14.79 | 14.85 | 14.64 | 14.72 | 14.53 | 162,700 |
Dec 29, 2023 | 15.05 | 15.05 | 14.84 | 14.87 | 14.68 | 224,000 |
Dec 28, 2023 | 15.10 | 15.13 | 14.99 | 15.05 | 14.86 | 181,700 |
Dec 28, 2023 | 0.103 Dividend | |||||
Dec 27, 2023 | 15.16 | 15.23 | 14.97 | 15.17 | 14.87 | 244,300 |
Dec 26, 2023 | 14.91 | 15.07 | 14.91 | 15.04 | 14.75 | 195,100 |
Dec 22, 2023 | 14.90 | 15.03 | 14.76 | 14.87 | 14.58 | 273,600 |
Dec 21, 2023 | 14.76 | 14.90 | 14.70 | 14.88 | 14.59 | 229,800 |
Dec 20, 2023 | 14.95 | 15.11 | 14.70 | 14.72 | 14.43 | 396,900 |
Dec 19, 2023 | 14.72 | 14.97 | 14.72 | 14.95 | 14.66 | 311,600 |
Dec 18, 2023 | 14.78 | 14.86 | 14.67 | 14.75 | 14.46 | 398,300 |
Dec 15, 2023 | 14.66 | 14.72 | 14.56 | 14.63 | 14.34 | 251,500 |
Dec 14, 2023 | 14.63 | 14.76 | 14.53 | 14.62 | 14.33 | 372,600 |
Dec 13, 2023 | 14.20 | 14.58 | 14.20 | 14.53 | 14.25 | 342,000 |
Dec 12, 2023 | 14.21 | 14.24 | 14.16 | 14.20 | 13.92 | 240,200 |
Dec 11, 2023 | 14.30 | 14.31 | 14.16 | 14.22 | 13.94 | 230,800 |
Dec 11, 2023 | 0.103 Dividend | |||||
Dec 08, 2023 | 14.20 | 14.39 | 14.15 | 14.35 | 13.97 | 191,100 |
Dec 07, 2023 | 14.25 | 14.29 | 14.15 | 14.19 | 13.81 | 198,500 |
Dec 06, 2023 | 14.32 | 14.40 | 14.10 | 14.16 | 13.78 | 281,700 |
Dec 05, 2023 | 14.22 | 14.36 | 14.18 | 14.29 | 13.91 | 187,900 |
Dec 04, 2023 | 14.35 | 14.45 | 14.21 | 14.31 | 13.93 | 193,000 |
Dec 01, 2023 | 14.38 | 14.62 | 14.35 | 14.52 | 14.13 | 289,500 |
Nov 30, 2023 | 14.38 | 14.45 | 14.30 | 14.44 | 14.06 | 212,600 |
Nov 29, 2023 | 14.24 | 14.41 | 14.24 | 14.39 | 14.01 | 379,400 |
Nov 28, 2023 | 14.13 | 14.29 | 14.11 | 14.21 | 13.83 | 233,200 |
Nov 27, 2023 | 14.10 | 14.25 | 14.03 | 14.22 | 13.84 | 218,600 |
Nov 24, 2023 | 14.19 | 14.22 | 14.14 | 14.15 | 13.77 | 55,300 |
Nov 22, 2023 | 14.11 | 14.24 | 14.11 | 14.21 | 13.83 | 280,300 |
Nov 21, 2023 | 13.91 | 14.10 | 13.91 | 14.08 | 13.71 | 261,400 |
Nov 20, 2023 | 13.94 | 14.02 | 13.82 | 14.00 | 13.63 | 395,200 |
Nov 17, 2023 | 13.74 | 13.80 | 13.73 | 13.78 | 13.41 | 198,300 |
Nov 16, 2023 | 13.71 | 13.80 | 13.70 | 13.74 | 13.37 | 212,100 |
Nov 15, 2023 | 13.79 | 13.85 | 13.69 | 13.80 | 13.43 | 245,200 |
Nov 14, 2023 | 13.59 | 13.85 | 13.59 | 13.70 | 13.34 | 281,000 |
Nov 13, 2023 | 13.42 | 13.54 | 13.42 | 13.49 | 13.13 | 166,800 |
Nov 13, 2023 | 0.103 Dividend | |||||
Nov 10, 2023 | 13.31 | 13.55 | 13.31 | 13.55 | 13.09 | 251,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |