Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.79 | 15.86 | 15.68 | 15.75 | 15.75 | 37,000 |
Apr 18, 2024 | 0.113 Dividend | |||||
Apr 17, 2024 | 15.73 | 15.84 | 15.73 | 15.82 | 15.71 | 48,200 |
Apr 16, 2024 | 15.74 | 15.79 | 15.61 | 15.76 | 15.65 | 35,400 |
Apr 15, 2024 | 15.81 | 15.81 | 15.62 | 15.69 | 15.58 | 14,900 |
Apr 12, 2024 | 15.79 | 15.80 | 15.66 | 15.75 | 15.64 | 27,600 |
Apr 11, 2024 | 15.68 | 15.78 | 15.67 | 15.77 | 15.66 | 20,700 |
Apr 10, 2024 | 15.78 | 15.81 | 15.67 | 15.76 | 15.65 | 39,100 |
Apr 09, 2024 | 15.64 | 15.79 | 15.62 | 15.76 | 15.65 | 36,000 |
Apr 08, 2024 | 15.53 | 15.66 | 15.53 | 15.60 | 15.49 | 39,400 |
Apr 05, 2024 | 15.73 | 15.73 | 15.51 | 15.55 | 15.44 | 51,800 |
Apr 04, 2024 | 15.78 | 15.78 | 15.60 | 15.60 | 15.49 | 38,800 |
Apr 03, 2024 | 15.70 | 15.71 | 15.63 | 15.64 | 15.53 | 21,100 |
Apr 02, 2024 | 15.71 | 15.71 | 15.64 | 15.67 | 15.56 | 21,700 |
Apr 01, 2024 | 15.72 | 15.75 | 15.62 | 15.71 | 15.60 | 23,100 |
Mar 28, 2024 | 15.78 | 15.83 | 15.71 | 15.72 | 15.61 | 14,500 |
Mar 27, 2024 | 15.75 | 15.78 | 15.65 | 15.78 | 15.67 | 29,700 |
Mar 26, 2024 | 15.66 | 15.77 | 15.64 | 15.67 | 15.56 | 21,800 |
Mar 25, 2024 | 15.66 | 15.77 | 15.66 | 15.71 | 15.60 | 7,800 |
Mar 22, 2024 | 15.86 | 15.86 | 15.63 | 15.67 | 15.56 | 40,200 |
Mar 21, 2024 | 15.88 | 15.88 | 15.80 | 15.84 | 15.73 | 28,500 |
Mar 20, 2024 | 15.76 | 15.87 | 15.76 | 15.85 | 15.74 | 32,700 |
Mar 20, 2024 | 0.113 Dividend | |||||
Mar 19, 2024 | 15.75 | 15.89 | 15.75 | 15.88 | 15.65 | 42,500 |
Mar 18, 2024 | 15.83 | 15.83 | 15.73 | 15.76 | 15.54 | 40,800 |
Mar 15, 2024 | 15.79 | 15.79 | 15.71 | 15.75 | 15.53 | 31,400 |
Mar 14, 2024 | 15.84 | 15.84 | 15.68 | 15.77 | 15.55 | 34,700 |
Mar 13, 2024 | 15.76 | 15.83 | 15.70 | 15.79 | 15.57 | 11,200 |
Mar 12, 2024 | 15.68 | 15.76 | 15.68 | 15.76 | 15.54 | 11,300 |
Mar 11, 2024 | 15.66 | 15.74 | 15.61 | 15.73 | 15.51 | 21,500 |
Mar 08, 2024 | 15.70 | 15.78 | 15.67 | 15.70 | 15.48 | 22,700 |
Mar 07, 2024 | 15.78 | 15.78 | 15.72 | 15.73 | 15.51 | 16,900 |
Mar 06, 2024 | 15.78 | 15.78 | 15.69 | 15.69 | 15.47 | 25,800 |
Mar 05, 2024 | 15.77 | 15.77 | 15.67 | 15.69 | 15.47 | 12,700 |
Mar 04, 2024 | 15.73 | 15.78 | 15.70 | 15.76 | 15.54 | 19,900 |
Mar 01, 2024 | 15.59 | 15.71 | 15.57 | 15.67 | 15.45 | 27,800 |
Feb 29, 2024 | 15.65 | 15.69 | 15.59 | 15.62 | 15.40 | 37,400 |
Feb 28, 2024 | 15.61 | 15.68 | 15.51 | 15.58 | 15.36 | 38,200 |
Feb 27, 2024 | 15.49 | 15.60 | 15.44 | 15.60 | 15.38 | 27,700 |
Feb 26, 2024 | 15.46 | 15.46 | 15.41 | 15.45 | 15.23 | 19,700 |
Feb 23, 2024 | 15.38 | 15.48 | 15.38 | 15.46 | 15.24 | 23,400 |
Feb 22, 2024 | 15.41 | 15.45 | 15.32 | 15.44 | 15.22 | 20,200 |
Feb 21, 2024 | 15.48 | 15.50 | 15.31 | 15.36 | 15.14 | 33,100 |
Feb 20, 2024 | 15.74 | 15.74 | 15.47 | 15.48 | 15.26 | 51,100 |
Feb 20, 2024 | 0.113 Dividend | |||||
Feb 16, 2024 | 15.69 | 15.69 | 15.51 | 15.59 | 15.26 | 42,300 |
Feb 15, 2024 | 15.58 | 15.70 | 15.50 | 15.58 | 15.25 | 48,200 |
Feb 14, 2024 | 15.30 | 15.53 | 15.26 | 15.47 | 15.14 | 29,500 |
Feb 13, 2024 | 15.45 | 15.45 | 15.24 | 15.27 | 14.94 | 37,700 |
Feb 12, 2024 | 15.33 | 15.45 | 15.33 | 15.40 | 15.07 | 15,400 |
Feb 09, 2024 | 15.32 | 15.43 | 15.30 | 15.39 | 15.06 | 7,400 |
Feb 08, 2024 | 15.38 | 15.42 | 15.32 | 15.32 | 14.99 | 15,400 |
Feb 07, 2024 | 15.52 | 15.52 | 15.38 | 15.38 | 15.05 | 26,700 |
Feb 06, 2024 | 15.58 | 15.58 | 15.50 | 15.51 | 15.18 | 9,600 |
Feb 05, 2024 | 15.68 | 15.68 | 15.45 | 15.50 | 15.17 | 50,700 |
Feb 02, 2024 | 15.63 | 15.64 | 15.50 | 15.61 | 15.28 | 21,200 |
Feb 01, 2024 | 15.51 | 15.64 | 15.50 | 15.62 | 15.29 | 26,300 |
Jan 31, 2024 | 15.76 | 15.76 | 15.41 | 15.46 | 15.13 | 38,700 |
Jan 30, 2024 | 15.65 | 15.75 | 15.59 | 15.73 | 15.39 | 19,100 |
Jan 29, 2024 | 15.55 | 15.65 | 15.42 | 15.65 | 15.32 | 40,400 |
Jan 26, 2024 | 15.47 | 15.52 | 15.40 | 15.48 | 15.15 | 36,000 |
Jan 25, 2024 | 15.49 | 15.50 | 15.39 | 15.44 | 15.11 | 13,300 |
Jan 24, 2024 | 15.60 | 15.60 | 15.47 | 15.47 | 15.14 | 26,300 |
Jan 23, 2024 | 15.48 | 15.55 | 15.47 | 15.54 | 15.21 | 20,500 |
Jan 22, 2024 | 15.50 | 15.50 | 15.40 | 15.41 | 15.08 | 16,700 |
Jan 19, 2024 | 15.42 | 15.48 | 15.35 | 15.48 | 15.15 | 51,900 |
Jan 18, 2024 | 15.40 | 15.44 | 15.40 | 15.41 | 15.08 | 26,900 |
Jan 17, 2024 | 15.38 | 15.40 | 15.29 | 15.40 | 15.07 | 23,200 |
Jan 16, 2024 | 15.36 | 15.40 | 15.35 | 15.40 | 15.07 | 19,400 |
Jan 15, 2024 | 15.32 | 15.40 | 15.32 | 15.36 | 15.03 | 22,500 |
Jan 12, 2024 | 15.29 | 15.39 | 15.25 | 15.39 | 15.06 | 35,400 |
Jan 11, 2024 | 15.32 | 15.32 | 15.19 | 15.30 | 14.97 | 73,200 |
Jan 10, 2024 | 15.22 | 15.32 | 15.22 | 15.30 | 14.97 | 12,000 |
Jan 09, 2024 | 15.22 | 15.30 | 15.20 | 15.28 | 14.95 | 21,500 |
Jan 08, 2024 | 15.16 | 15.28 | 15.13 | 15.26 | 14.93 | 32,700 |
Jan 05, 2024 | 15.15 | 15.22 | 15.11 | 15.12 | 14.80 | 23,300 |
Jan 04, 2024 | 15.20 | 15.27 | 15.15 | 15.15 | 14.83 | 20,000 |
Jan 03, 2024 | 15.21 | 15.28 | 15.14 | 15.19 | 14.87 | 31,500 |
Jan 02, 2024 | 15.26 | 15.33 | 15.20 | 15.27 | 14.94 | 19,000 |
Dec 29, 2023 | 15.23 | 15.37 | 15.23 | 15.33 | 15.00 | 19,000 |
Dec 28, 2023 | 15.38 | 15.38 | 15.23 | 15.35 | 15.02 | 24,800 |
Dec 28, 2023 | 0.107 Dividend | |||||
Dec 27, 2023 | 15.38 | 15.48 | 15.37 | 15.40 | 14.97 | 35,800 |
Dec 22, 2023 | 15.19 | 15.35 | 15.18 | 15.35 | 14.92 | 25,400 |
Dec 21, 2023 | 15.08 | 15.19 | 15.08 | 15.13 | 14.70 | 25,600 |
Dec 20, 2023 | 15.25 | 15.25 | 15.08 | 15.09 | 14.67 | 36,100 |
Dec 20, 2023 | 0.107 Dividend | |||||
Dec 19, 2023 | 15.17 | 15.34 | 15.16 | 15.27 | 14.74 | 49,800 |
Dec 18, 2023 | 15.57 | 15.57 | 15.17 | 15.24 | 14.71 | 26,300 |
Dec 15, 2023 | 15.25 | 15.27 | 15.06 | 15.18 | 14.65 | 38,800 |
Dec 14, 2023 | 15.41 | 15.43 | 15.24 | 15.25 | 14.72 | 66,400 |
Dec 13, 2023 | 15.11 | 15.33 | 15.05 | 15.31 | 14.77 | 36,300 |
Dec 12, 2023 | 15.38 | 15.38 | 15.00 | 15.06 | 14.53 | 63,200 |
Dec 11, 2023 | 15.53 | 15.55 | 15.38 | 15.38 | 14.84 | 24,400 |
Dec 08, 2023 | 15.59 | 15.60 | 15.53 | 15.57 | 15.03 | 15,200 |
Dec 07, 2023 | 15.59 | 15.64 | 15.50 | 15.55 | 15.01 | 30,000 |
Dec 06, 2023 | 15.66 | 15.84 | 15.61 | 15.64 | 15.09 | 35,700 |
Dec 05, 2023 | 15.72 | 15.84 | 15.67 | 15.67 | 15.12 | 24,900 |
Dec 04, 2023 | 15.79 | 15.88 | 15.72 | 15.74 | 15.19 | 30,400 |
Dec 01, 2023 | 15.55 | 15.84 | 15.55 | 15.79 | 15.24 | 34,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |