Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.29 | 15.36 | 15.25 | 15.34 | 15.34 | 52,400 |
Mar 26, 2024 | 15.26 | 15.33 | 15.26 | 15.29 | 15.29 | 52,700 |
Mar 25, 2024 | 15.28 | 15.34 | 15.25 | 15.27 | 15.27 | 74,600 |
Mar 22, 2024 | 15.33 | 15.39 | 15.29 | 15.33 | 15.33 | 73,200 |
Mar 21, 2024 | 15.34 | 15.37 | 15.27 | 15.33 | 15.33 | 54,700 |
Mar 20, 2024 | 15.26 | 15.32 | 15.26 | 15.30 | 15.30 | 52,200 |
Mar 19, 2024 | 15.31 | 15.35 | 15.27 | 15.28 | 15.28 | 33,800 |
Mar 18, 2024 | 15.30 | 15.36 | 15.30 | 15.32 | 15.32 | 41,200 |
Mar 15, 2024 | 15.25 | 15.28 | 15.24 | 15.26 | 15.26 | 46,100 |
Mar 14, 2024 | 15.47 | 15.47 | 15.26 | 15.29 | 15.29 | 43,700 |
Mar 14, 2024 | 0.074 Dividend | |||||
Mar 13, 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.49 | 49,000 |
Mar 12, 2024 | 15.60 | 15.65 | 15.58 | 15.60 | 15.53 | 69,000 |
Mar 11, 2024 | 15.68 | 15.70 | 15.65 | 15.67 | 15.60 | 28,500 |
Mar 08, 2024 | 15.71 | 15.75 | 15.66 | 15.69 | 15.62 | 73,900 |
Mar 07, 2024 | 15.69 | 15.70 | 15.64 | 15.69 | 15.62 | 36,100 |
Mar 06, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.61 | 49,800 |
Mar 05, 2024 | 15.62 | 15.64 | 15.56 | 15.60 | 15.53 | 58,400 |
Mar 04, 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 15.50 | 82,800 |
Mar 01, 2024 | 15.47 | 15.53 | 15.39 | 15.52 | 15.45 | 66,300 |
Feb 29, 2024 | 15.37 | 15.48 | 15.37 | 15.46 | 15.39 | 62,300 |
Feb 28, 2024 | 15.18 | 15.36 | 15.18 | 15.34 | 15.27 | 69,400 |
Feb 27, 2024 | 15.41 | 15.45 | 15.17 | 15.21 | 15.14 | 137,800 |
Feb 26, 2024 | 15.50 | 15.50 | 15.33 | 15.38 | 15.31 | 56,500 |
Feb 23, 2024 | 15.42 | 15.58 | 15.42 | 15.47 | 15.40 | 77,700 |
Feb 22, 2024 | 15.54 | 15.55 | 15.44 | 15.46 | 15.39 | 47,400 |
Feb 21, 2024 | 15.66 | 15.68 | 15.44 | 15.49 | 15.42 | 90,600 |
Feb 20, 2024 | 15.70 | 15.70 | 15.61 | 15.62 | 15.55 | 27,700 |
Feb 16, 2024 | 15.72 | 15.72 | 15.59 | 15.63 | 15.56 | 38,100 |
Feb 15, 2024 | 15.78 | 15.78 | 15.70 | 15.75 | 15.68 | 42,700 |
Feb 14, 2024 | 15.66 | 15.71 | 15.61 | 15.65 | 15.58 | 52,000 |
Feb 14, 2024 | 0.074 Dividend | |||||
Feb 13, 2024 | 15.80 | 15.82 | 15.69 | 15.72 | 15.57 | 57,000 |
Feb 12, 2024 | 15.92 | 15.98 | 15.86 | 15.90 | 15.75 | 28,400 |
Feb 09, 2024 | 15.93 | 15.95 | 15.86 | 15.86 | 15.71 | 34,100 |
Feb 08, 2024 | 15.95 | 16.00 | 15.90 | 15.94 | 15.79 | 45,500 |
Feb 07, 2024 | 16.00 | 16.14 | 16.00 | 16.03 | 15.88 | 73,400 |
Feb 06, 2024 | 15.86 | 16.02 | 15.86 | 16.00 | 15.85 | 45,400 |
Feb 05, 2024 | 15.92 | 16.04 | 15.89 | 15.92 | 15.77 | 52,200 |
Feb 02, 2024 | 16.06 | 16.13 | 16.00 | 16.11 | 15.96 | 60,900 |
Feb 01, 2024 | 16.26 | 16.27 | 16.16 | 16.20 | 16.05 | 152,500 |
Jan 31, 2024 | 16.16 | 16.22 | 16.09 | 16.10 | 15.95 | 88,100 |
Jan 30, 2024 | 16.08 | 16.17 | 16.03 | 16.15 | 16.00 | 69,100 |
Jan 29, 2024 | 15.81 | 16.01 | 15.81 | 15.99 | 15.84 | 42,700 |
Jan 26, 2024 | 15.89 | 15.89 | 15.81 | 15.83 | 15.68 | 68,800 |
Jan 25, 2024 | 15.82 | 15.88 | 15.79 | 15.86 | 15.71 | 61,300 |
Jan 24, 2024 | 15.80 | 15.88 | 15.75 | 15.75 | 15.60 | 79,200 |
Jan 23, 2024 | 15.68 | 15.79 | 15.68 | 15.76 | 15.61 | 62,000 |
Jan 22, 2024 | 15.57 | 15.72 | 15.54 | 15.71 | 15.56 | 47,600 |
Jan 19, 2024 | 15.55 | 15.58 | 15.45 | 15.54 | 15.39 | 71,800 |
Jan 18, 2024 | 15.60 | 15.60 | 15.52 | 15.54 | 15.39 | 47,300 |
Jan 17, 2024 | 15.62 | 15.63 | 15.53 | 15.57 | 15.42 | 79,400 |
Jan 16, 2024 | 15.81 | 15.81 | 15.61 | 15.63 | 15.48 | 91,700 |
Jan 12, 2024 | 15.94 | 15.97 | 15.79 | 15.80 | 15.65 | 92,300 |
Jan 11, 2024 | 15.85 | 15.97 | 15.81 | 15.91 | 15.76 | 72,400 |
Jan 11, 2024 | 0.074 Dividend | |||||
Jan 10, 2024 | 16.15 | 16.15 | 15.93 | 16.03 | 15.81 | 82,200 |
Jan 09, 2024 | 16.10 | 16.19 | 16.10 | 16.13 | 15.90 | 62,700 |
Jan 08, 2024 | 16.09 | 16.28 | 16.00 | 16.19 | 15.96 | 99,000 |
Jan 05, 2024 | 15.93 | 16.11 | 15.93 | 16.09 | 15.86 | 122,400 |
Jan 04, 2024 | 15.95 | 16.08 | 15.94 | 16.05 | 15.83 | 53,500 |
Jan 03, 2024 | 15.63 | 16.09 | 15.63 | 16.08 | 15.85 | 113,100 |
Jan 02, 2024 | 15.75 | 15.85 | 15.71 | 15.72 | 15.50 | 109,500 |
Dec 29, 2023 | 15.88 | 16.07 | 15.63 | 15.79 | 15.57 | 343,700 |
Dec 28, 2023 | 15.54 | 15.79 | 15.54 | 15.76 | 15.54 | 194,300 |
Dec 27, 2023 | 15.57 | 15.71 | 15.52 | 15.56 | 15.34 | 167,700 |
Dec 26, 2023 | 15.46 | 15.61 | 15.46 | 15.59 | 15.37 | 93,100 |
Dec 26, 2023 | 0.482 Dividend | |||||
Dec 22, 2023 | 15.85 | 16.03 | 15.85 | 15.98 | 15.28 | 76,800 |
Dec 21, 2023 | 15.77 | 15.89 | 15.75 | 15.85 | 15.16 | 130,100 |
Dec 20, 2023 | 15.78 | 15.83 | 15.67 | 15.77 | 15.08 | 58,700 |
Dec 19, 2023 | 15.83 | 15.87 | 15.75 | 15.79 | 15.10 | 145,800 |
Dec 18, 2023 | 15.81 | 15.90 | 15.81 | 15.84 | 15.15 | 107,600 |
Dec 15, 2023 | 15.76 | 15.81 | 15.68 | 15.77 | 15.08 | 76,900 |
Dec 14, 2023 | 15.56 | 15.79 | 15.56 | 15.71 | 15.02 | 114,200 |
Dec 14, 2023 | 0.074 Dividend | |||||
Dec 13, 2023 | 15.30 | 15.56 | 15.28 | 15.51 | 14.76 | 157,200 |
Dec 12, 2023 | 15.27 | 15.37 | 15.27 | 15.33 | 14.59 | 68,500 |
Dec 11, 2023 | 15.33 | 15.38 | 15.29 | 15.33 | 14.59 | 68,300 |
Dec 08, 2023 | 15.33 | 15.53 | 15.33 | 15.40 | 14.66 | 93,800 |
Dec 07, 2023 | 15.44 | 15.51 | 15.42 | 15.46 | 14.71 | 54,700 |
Dec 06, 2023 | 15.46 | 15.56 | 15.41 | 15.49 | 14.74 | 92,300 |
Dec 05, 2023 | 15.43 | 15.48 | 15.38 | 15.41 | 14.67 | 129,800 |
Dec 04, 2023 | 15.25 | 15.43 | 15.25 | 15.40 | 14.66 | 119,500 |
Dec 01, 2023 | 15.15 | 15.41 | 15.15 | 15.28 | 14.54 | 83,100 |
Nov 30, 2023 | 15.30 | 15.30 | 15.12 | 15.19 | 14.46 | 80,600 |
Nov 29, 2023 | 15.12 | 15.35 | 15.11 | 15.31 | 14.57 | 164,400 |
Nov 28, 2023 | 14.89 | 15.25 | 14.89 | 15.10 | 14.37 | 175,400 |
Nov 27, 2023 | 15.00 | 15.00 | 14.94 | 14.99 | 14.27 | 68,000 |
Nov 24, 2023 | 14.86 | 15.01 | 14.86 | 14.97 | 14.25 | 36,100 |
Nov 22, 2023 | 15.01 | 15.11 | 14.94 | 14.96 | 14.24 | 36,100 |
Nov 21, 2023 | 14.93 | 14.98 | 14.89 | 14.98 | 14.26 | 54,400 |
Nov 20, 2023 | 14.85 | 14.98 | 14.85 | 14.95 | 14.23 | 54,000 |
Nov 17, 2023 | 14.95 | 15.00 | 14.91 | 14.95 | 14.23 | 45,700 |
Nov 16, 2023 | 14.82 | 14.99 | 14.82 | 14.99 | 14.27 | 61,000 |
Nov 15, 2023 | 14.87 | 14.87 | 14.72 | 14.76 | 14.05 | 40,600 |
Nov 14, 2023 | 14.77 | 14.98 | 14.77 | 14.89 | 14.17 | 78,400 |
Nov 14, 2023 | 0.068 Dividend | |||||
Nov 13, 2023 | 14.72 | 14.75 | 14.63 | 14.70 | 13.93 | 46,300 |
Nov 10, 2023 | 14.75 | 14.80 | 14.70 | 14.73 | 13.95 | 44,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |