Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 16.33 | 16.37 | 16.31 | 16.35 | 16.35 | 59,400 |
Mar 26, 2024 | 16.29 | 16.37 | 16.29 | 16.36 | 16.36 | 55,600 |
Mar 25, 2024 | 16.30 | 16.34 | 16.25 | 16.29 | 16.29 | 108,200 |
Mar 22, 2024 | 16.29 | 16.39 | 16.29 | 16.32 | 16.32 | 82,500 |
Mar 21, 2024 | 16.36 | 16.41 | 16.24 | 16.26 | 16.26 | 65,900 |
Mar 20, 2024 | 16.41 | 16.41 | 16.31 | 16.35 | 16.35 | 60,800 |
Mar 19, 2024 | 16.38 | 16.48 | 16.38 | 16.47 | 16.47 | 129,500 |
Mar 18, 2024 | 16.30 | 16.38 | 16.30 | 16.36 | 16.36 | 57,600 |
Mar 15, 2024 | 16.26 | 16.35 | 16.25 | 16.34 | 16.34 | 34,600 |
Mar 14, 2024 | 16.37 | 16.41 | 16.25 | 16.26 | 16.26 | 67,900 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 13, 2024 | 16.40 | 16.48 | 16.40 | 16.46 | 16.40 | 80,800 |
Mar 12, 2024 | 16.49 | 16.50 | 16.43 | 16.47 | 16.41 | 125,000 |
Mar 11, 2024 | 16.41 | 16.51 | 16.40 | 16.50 | 16.44 | 111,400 |
Mar 08, 2024 | 16.38 | 16.47 | 16.38 | 16.45 | 16.39 | 34,500 |
Mar 07, 2024 | 16.35 | 16.45 | 16.35 | 16.41 | 16.35 | 54,300 |
Mar 06, 2024 | 16.46 | 16.50 | 16.41 | 16.43 | 16.37 | 61,000 |
Mar 05, 2024 | 16.49 | 16.52 | 16.39 | 16.45 | 16.39 | 34,000 |
Mar 04, 2024 | 16.40 | 16.51 | 16.35 | 16.41 | 16.35 | 49,500 |
Mar 01, 2024 | 16.39 | 16.55 | 16.39 | 16.47 | 16.41 | 57,000 |
Feb 29, 2024 | 16.45 | 16.54 | 16.39 | 16.44 | 16.38 | 42,100 |
Feb 28, 2024 | 16.36 | 16.42 | 16.28 | 16.35 | 16.29 | 138,100 |
Feb 27, 2024 | 16.48 | 16.48 | 16.31 | 16.36 | 16.30 | 91,900 |
Feb 26, 2024 | 16.53 | 16.53 | 16.46 | 16.48 | 16.42 | 54,100 |
Feb 23, 2024 | 16.53 | 16.55 | 16.52 | 16.54 | 16.48 | 51,700 |
Feb 22, 2024 | 16.53 | 16.56 | 16.46 | 16.52 | 16.46 | 107,300 |
Feb 21, 2024 | 16.43 | 16.53 | 16.43 | 16.51 | 16.45 | 47,300 |
Feb 20, 2024 | 16.46 | 16.46 | 16.36 | 16.41 | 16.35 | 29,600 |
Feb 16, 2024 | 16.45 | 16.49 | 16.37 | 16.41 | 16.35 | 39,700 |
Feb 15, 2024 | 16.46 | 16.55 | 16.46 | 16.48 | 16.42 | 66,000 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 16.43 | 16.49 | 16.40 | 16.49 | 16.37 | 50,700 |
Feb 13, 2024 | 16.52 | 16.55 | 16.41 | 16.42 | 16.30 | 29,900 |
Feb 12, 2024 | 16.56 | 16.67 | 16.53 | 16.57 | 16.45 | 44,900 |
Feb 09, 2024 | 16.52 | 16.61 | 16.48 | 16.55 | 16.43 | 39,800 |
Feb 08, 2024 | 16.58 | 16.65 | 16.48 | 16.53 | 16.41 | 48,300 |
Feb 07, 2024 | 16.60 | 16.74 | 16.51 | 16.51 | 16.39 | 56,500 |
Feb 06, 2024 | 16.60 | 16.74 | 16.58 | 16.65 | 16.53 | 61,800 |
Feb 05, 2024 | 16.37 | 16.64 | 16.35 | 16.57 | 16.45 | 114,500 |
Feb 02, 2024 | 16.51 | 16.52 | 16.43 | 16.47 | 16.35 | 44,800 |
Feb 01, 2024 | 16.58 | 16.81 | 16.58 | 16.74 | 16.62 | 55,200 |
Jan 31, 2024 | 16.38 | 16.63 | 16.36 | 16.57 | 16.45 | 79,500 |
Jan 30, 2024 | 16.30 | 16.41 | 16.29 | 16.38 | 16.26 | 47,100 |
Jan 29, 2024 | 16.12 | 16.36 | 16.05 | 16.35 | 16.23 | 52,900 |
Jan 26, 2024 | 16.15 | 16.20 | 16.08 | 16.12 | 16.00 | 81,800 |
Jan 25, 2024 | 16.32 | 16.35 | 16.20 | 16.20 | 16.08 | 71,500 |
Jan 24, 2024 | 16.31 | 16.35 | 16.25 | 16.32 | 16.20 | 88,000 |
Jan 23, 2024 | 16.26 | 16.40 | 16.26 | 16.31 | 16.19 | 47,400 |
Jan 22, 2024 | 16.28 | 16.42 | 16.26 | 16.28 | 16.16 | 36,500 |
Jan 19, 2024 | 16.21 | 16.33 | 16.01 | 16.24 | 16.12 | 64,200 |
Jan 18, 2024 | 16.26 | 16.30 | 16.23 | 16.26 | 16.14 | 52,400 |
Jan 17, 2024 | 16.32 | 16.39 | 16.20 | 16.31 | 16.19 | 77,800 |
Jan 16, 2024 | 16.46 | 16.58 | 16.25 | 16.38 | 16.26 | 72,800 |
Jan 12, 2024 | 16.61 | 16.61 | 16.43 | 16.60 | 16.48 | 46,800 |
Jan 12, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 16.60 | 16.66 | 16.47 | 16.59 | 16.41 | 38,900 |
Jan 10, 2024 | 16.58 | 16.65 | 16.52 | 16.60 | 16.42 | 48,700 |
Jan 09, 2024 | 16.61 | 16.65 | 16.55 | 16.58 | 16.40 | 67,100 |
Jan 08, 2024 | 16.44 | 16.62 | 16.39 | 16.62 | 16.44 | 43,900 |
Jan 05, 2024 | 16.49 | 16.51 | 16.30 | 16.38 | 16.20 | 108,800 |
Jan 04, 2024 | 16.36 | 16.59 | 16.34 | 16.52 | 16.34 | 112,100 |
Jan 03, 2024 | 16.36 | 16.50 | 16.30 | 16.50 | 16.32 | 131,000 |
Jan 02, 2024 | 16.24 | 16.39 | 16.20 | 16.39 | 16.21 | 76,900 |
Dec 29, 2023 | 16.18 | 16.37 | 16.16 | 16.25 | 16.07 | 254,600 |
Dec 28, 2023 | 16.22 | 16.28 | 16.14 | 16.23 | 16.05 | 254,100 |
Dec 27, 2023 | 16.25 | 16.37 | 16.20 | 16.29 | 16.11 | 173,100 |
Dec 26, 2023 | 16.22 | 16.29 | 16.17 | 16.25 | 16.07 | 171,300 |
Dec 22, 2023 | 16.20 | 16.28 | 16.17 | 16.22 | 16.04 | 188,900 |
Dec 21, 2023 | 16.26 | 16.29 | 16.17 | 16.19 | 16.01 | 91,500 |
Dec 20, 2023 | 16.16 | 16.20 | 16.13 | 16.20 | 16.02 | 229,200 |
Dec 19, 2023 | 16.14 | 16.25 | 16.11 | 16.21 | 16.03 | 172,000 |
Dec 18, 2023 | 16.08 | 16.20 | 16.06 | 16.20 | 16.02 | 138,900 |
Dec 15, 2023 | 16.20 | 16.31 | 16.11 | 16.16 | 15.98 | 156,200 |
Dec 14, 2023 | 16.01 | 16.27 | 16.01 | 16.27 | 16.09 | 197,400 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 13, 2023 | 15.97 | 16.10 | 15.89 | 16.00 | 15.77 | 162,900 |
Dec 12, 2023 | 16.00 | 16.05 | 15.96 | 15.99 | 15.76 | 101,900 |
Dec 11, 2023 | 15.99 | 16.09 | 15.96 | 16.00 | 15.77 | 108,000 |
Dec 08, 2023 | 16.04 | 16.10 | 15.98 | 16.04 | 15.81 | 99,200 |
Dec 07, 2023 | 15.94 | 16.10 | 15.89 | 16.09 | 15.86 | 128,400 |
Dec 06, 2023 | 15.88 | 15.96 | 15.83 | 15.89 | 15.66 | 138,700 |
Dec 05, 2023 | 15.82 | 15.96 | 15.81 | 15.85 | 15.62 | 143,100 |
Dec 04, 2023 | 15.78 | 15.87 | 15.75 | 15.79 | 15.56 | 134,900 |
Dec 01, 2023 | 15.80 | 15.93 | 15.75 | 15.81 | 15.58 | 162,500 |
Nov 30, 2023 | 15.85 | 15.85 | 15.71 | 15.77 | 15.54 | 245,800 |
Nov 29, 2023 | 15.68 | 15.89 | 15.63 | 15.89 | 15.66 | 196,000 |
Nov 28, 2023 | 15.53 | 15.64 | 15.53 | 15.63 | 15.40 | 137,400 |
Nov 27, 2023 | 15.57 | 15.66 | 15.52 | 15.55 | 15.32 | 161,300 |
Nov 24, 2023 | 15.53 | 15.61 | 15.53 | 15.57 | 15.34 | 36,600 |
Nov 22, 2023 | 15.62 | 15.67 | 15.51 | 15.58 | 15.35 | 106,800 |
Nov 21, 2023 | 15.53 | 15.62 | 15.51 | 15.62 | 15.39 | 76,500 |
Nov 20, 2023 | 15.61 | 15.70 | 15.47 | 15.54 | 15.31 | 136,600 |
Nov 17, 2023 | 15.73 | 15.75 | 15.62 | 15.68 | 15.45 | 67,600 |
Nov 16, 2023 | 15.68 | 15.93 | 15.67 | 15.72 | 15.49 | 154,500 |
Nov 15, 2023 | 15.70 | 15.73 | 15.59 | 15.64 | 15.41 | 91,500 |
Nov 14, 2023 | 15.58 | 15.74 | 15.54 | 15.72 | 15.49 | 102,300 |
Nov 14, 2023 | 0.06 Dividend | |||||
Nov 13, 2023 | 15.45 | 15.48 | 15.31 | 15.45 | 15.17 | 39,200 |
Nov 10, 2023 | 15.30 | 15.44 | 15.29 | 15.42 | 15.14 | 71,600 |
Nov 09, 2023 | 15.31 | 15.39 | 15.22 | 15.29 | 15.01 | 102,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |