Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.84 | 15.87 | 15.79 | 15.79 | 15.79 | 153,000 |
Mar 27, 2024 | 15.63 | 15.77 | 15.63 | 15.77 | 15.77 | 118,700 |
Mar 26, 2024 | 15.65 | 15.69 | 15.57 | 15.59 | 15.59 | 95,400 |
Mar 25, 2024 | 15.67 | 15.75 | 15.57 | 15.60 | 15.60 | 311,100 |
Mar 22, 2024 | 15.66 | 15.75 | 15.60 | 15.63 | 15.63 | 76,100 |
Mar 21, 2024 | 15.76 | 15.76 | 15.66 | 15.71 | 15.71 | 78,400 |
Mar 21, 2024 | 0.125 Dividend | |||||
Mar 20, 2024 | 15.72 | 15.84 | 15.72 | 15.81 | 15.69 | 52,900 |
Mar 19, 2024 | 15.68 | 15.74 | 15.66 | 15.72 | 15.60 | 135,300 |
Mar 18, 2024 | 15.68 | 15.70 | 15.62 | 15.64 | 15.52 | 56,900 |
Mar 15, 2024 | 15.63 | 15.68 | 15.60 | 15.66 | 15.54 | 195,000 |
Mar 14, 2024 | 15.73 | 15.73 | 15.51 | 15.55 | 15.43 | 35,900 |
Mar 13, 2024 | 15.67 | 15.78 | 15.67 | 15.68 | 15.56 | 56,400 |
Mar 12, 2024 | 15.80 | 15.80 | 15.62 | 15.68 | 15.56 | 196,400 |
Mar 11, 2024 | 15.74 | 15.75 | 15.67 | 15.73 | 15.61 | 73,500 |
Mar 08, 2024 | 15.75 | 15.80 | 15.66 | 15.72 | 15.60 | 99,400 |
Mar 07, 2024 | 15.70 | 15.75 | 15.67 | 15.69 | 15.57 | 83,800 |
Mar 06, 2024 | 15.68 | 15.70 | 15.63 | 15.69 | 15.57 | 58,100 |
Mar 05, 2024 | 15.59 | 15.66 | 15.56 | 15.63 | 15.51 | 65,900 |
Mar 04, 2024 | 15.54 | 15.63 | 15.53 | 15.63 | 15.51 | 46,200 |
Mar 01, 2024 | 15.51 | 15.60 | 15.46 | 15.60 | 15.48 | 78,200 |
Feb 29, 2024 | 15.55 | 15.57 | 15.45 | 15.53 | 15.41 | 63,100 |
Feb 28, 2024 | 15.49 | 15.54 | 15.41 | 15.47 | 15.35 | 53,600 |
Feb 27, 2024 | 15.54 | 15.54 | 15.44 | 15.52 | 15.40 | 67,000 |
Feb 26, 2024 | 15.56 | 15.56 | 15.44 | 15.47 | 15.35 | 138,200 |
Feb 23, 2024 | 15.58 | 15.60 | 15.53 | 15.58 | 15.46 | 147,300 |
Feb 22, 2024 | 15.57 | 15.57 | 15.45 | 15.51 | 15.39 | 56,600 |
Feb 21, 2024 | 15.49 | 15.54 | 15.43 | 15.46 | 15.34 | 77,100 |
Feb 21, 2024 | 0.07 Dividend | |||||
Feb 20, 2024 | 15.50 | 15.56 | 15.49 | 15.54 | 15.35 | 132,800 |
Feb 16, 2024 | 15.55 | 15.60 | 15.45 | 15.52 | 15.33 | 120,700 |
Feb 15, 2024 | 15.34 | 15.59 | 15.34 | 15.54 | 15.35 | 39,300 |
Feb 14, 2024 | 15.32 | 15.39 | 15.30 | 15.33 | 15.14 | 51,700 |
Feb 13, 2024 | 15.43 | 15.43 | 15.23 | 15.27 | 15.08 | 45,100 |
Feb 12, 2024 | 15.44 | 15.52 | 15.44 | 15.47 | 15.28 | 51,300 |
Feb 09, 2024 | 15.42 | 15.42 | 15.34 | 15.39 | 15.20 | 42,700 |
Feb 08, 2024 | 15.36 | 15.42 | 15.29 | 15.42 | 15.23 | 64,800 |
Feb 07, 2024 | 15.43 | 15.43 | 15.29 | 15.37 | 15.18 | 89,500 |
Feb 06, 2024 | 15.31 | 15.38 | 15.31 | 15.37 | 15.18 | 33,900 |
Feb 05, 2024 | 15.41 | 15.41 | 15.29 | 15.33 | 15.14 | 41,200 |
Feb 02, 2024 | 15.53 | 15.53 | 15.42 | 15.48 | 15.29 | 36,200 |
Feb 01, 2024 | 15.55 | 15.60 | 15.45 | 15.60 | 15.41 | 81,100 |
Jan 31, 2024 | 15.65 | 15.65 | 15.46 | 15.50 | 15.31 | 44,900 |
Jan 30, 2024 | 15.57 | 15.62 | 15.54 | 15.62 | 15.43 | 424,500 |
Jan 29, 2024 | 15.59 | 15.60 | 15.54 | 15.60 | 15.41 | 66,600 |
Jan 26, 2024 | 15.53 | 15.59 | 15.53 | 15.55 | 15.36 | 86,200 |
Jan 25, 2024 | 15.48 | 15.58 | 15.48 | 15.58 | 15.39 | 221,300 |
Jan 24, 2024 | 15.53 | 15.57 | 15.39 | 15.39 | 15.20 | 74,400 |
Jan 23, 2024 | 15.54 | 15.54 | 15.43 | 15.45 | 15.26 | 89,700 |
Jan 23, 2024 | 0.074 Dividend | |||||
Jan 22, 2024 | 15.49 | 15.57 | 15.49 | 15.55 | 15.28 | 83,000 |
Jan 19, 2024 | 15.41 | 15.49 | 15.35 | 15.45 | 15.19 | 46,700 |
Jan 18, 2024 | 15.42 | 15.45 | 15.34 | 15.40 | 15.14 | 341,500 |
Jan 17, 2024 | 15.45 | 15.50 | 15.35 | 15.44 | 15.18 | 58,300 |
Jan 16, 2024 | 15.59 | 15.64 | 15.50 | 15.56 | 15.29 | 93,900 |
Jan 12, 2024 | 15.62 | 15.67 | 15.58 | 15.62 | 15.35 | 46,400 |
Jan 11, 2024 | 15.63 | 15.63 | 15.53 | 15.61 | 15.34 | 45,700 |
Jan 10, 2024 | 15.61 | 15.64 | 15.59 | 15.61 | 15.34 | 53,900 |
Jan 09, 2024 | 15.65 | 15.65 | 15.59 | 15.64 | 15.37 | 58,300 |
Jan 08, 2024 | 15.61 | 15.67 | 15.57 | 15.65 | 15.38 | 520,200 |
Jan 05, 2024 | 15.59 | 15.67 | 15.54 | 15.63 | 15.36 | 174,600 |
Jan 04, 2024 | 15.66 | 15.66 | 15.54 | 15.55 | 15.28 | 306,700 |
Jan 03, 2024 | 15.66 | 15.70 | 15.58 | 15.64 | 15.37 | 65,300 |
Jan 02, 2024 | 15.65 | 15.73 | 15.64 | 15.73 | 15.46 | 56,900 |
Dec 29, 2023 | 15.74 | 15.74 | 15.61 | 15.65 | 15.38 | 90,500 |
Dec 28, 2023 | 15.66 | 15.72 | 15.66 | 15.70 | 15.43 | 60,300 |
Dec 27, 2023 | 15.69 | 15.73 | 15.66 | 15.72 | 15.45 | 88,900 |
Dec 26, 2023 | 15.60 | 15.69 | 15.60 | 15.67 | 15.40 | 52,900 |
Dec 22, 2023 | 15.64 | 15.68 | 15.54 | 15.57 | 15.30 | 78,200 |
Dec 22, 2023 | 0.098 Dividend | |||||
Dec 21, 2023 | 15.68 | 15.70 | 15.63 | 15.67 | 15.31 | 55,600 |
Dec 20, 2023 | 15.66 | 15.77 | 15.59 | 15.59 | 15.23 | 187,600 |
Dec 19, 2023 | 15.54 | 15.71 | 15.54 | 15.67 | 15.31 | 125,900 |
Dec 18, 2023 | 15.54 | 15.62 | 15.50 | 15.56 | 15.20 | 102,200 |
Dec 15, 2023 | 15.69 | 15.69 | 15.50 | 15.55 | 15.19 | 83,900 |
Dec 14, 2023 | 15.50 | 15.71 | 15.50 | 15.63 | 15.27 | 82,300 |
Dec 13, 2023 | 15.23 | 15.45 | 15.14 | 15.44 | 15.08 | 61,000 |
Dec 12, 2023 | 15.25 | 15.25 | 15.16 | 15.22 | 14.87 | 74,300 |
Dec 11, 2023 | 15.23 | 15.26 | 15.20 | 15.26 | 14.91 | 90,300 |
Dec 08, 2023 | 15.24 | 15.28 | 15.20 | 15.24 | 14.89 | 46,400 |
Dec 07, 2023 | 15.19 | 15.26 | 15.19 | 15.23 | 14.88 | 49,600 |
Dec 06, 2023 | 15.26 | 15.36 | 15.19 | 15.23 | 14.88 | 82,400 |
Dec 05, 2023 | 15.31 | 15.32 | 15.25 | 15.27 | 14.92 | 89,000 |
Dec 04, 2023 | 15.29 | 15.35 | 15.26 | 15.34 | 14.98 | 91,000 |
Dec 01, 2023 | 15.10 | 15.32 | 15.10 | 15.32 | 14.96 | 425,400 |
Nov 30, 2023 | 15.05 | 15.19 | 15.04 | 15.16 | 14.81 | 303,800 |
Nov 29, 2023 | 14.97 | 15.10 | 14.97 | 15.03 | 14.68 | 94,800 |
Nov 28, 2023 | 14.95 | 14.98 | 14.90 | 14.98 | 14.63 | 51,800 |
Nov 27, 2023 | 14.95 | 14.95 | 14.89 | 14.92 | 14.57 | 50,900 |
Nov 24, 2023 | 14.89 | 14.95 | 14.89 | 14.94 | 14.59 | 22,700 |
Nov 22, 2023 | 14.84 | 14.93 | 14.83 | 14.93 | 14.58 | 121,600 |
Nov 21, 2023 | 14.93 | 14.93 | 14.81 | 14.84 | 14.50 | 61,000 |
Nov 21, 2023 | 0.107 Dividend | |||||
Nov 20, 2023 | 15.06 | 15.06 | 14.95 | 15.02 | 14.57 | 51,100 |
Nov 17, 2023 | 14.85 | 15.03 | 14.85 | 14.99 | 14.54 | 81,900 |
Nov 16, 2023 | 15.00 | 15.03 | 14.88 | 14.94 | 14.49 | 67,700 |
Nov 15, 2023 | 14.98 | 15.06 | 14.98 | 15.04 | 14.59 | 94,300 |
Nov 14, 2023 | 14.90 | 15.02 | 14.88 | 15.01 | 14.56 | 63,800 |
Nov 13, 2023 | 14.70 | 14.73 | 14.58 | 14.66 | 14.22 | 141,300 |
Nov 10, 2023 | 14.69 | 14.79 | 14.62 | 14.66 | 14.22 | 87,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |