Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.92 | 15.96 | 15.91 | 15.95 | 15.95 | 10,500 |
Mar 27, 2024 | 15.87 | 15.94 | 15.87 | 15.94 | 15.94 | 11,400 |
Mar 26, 2024 | 15.87 | 15.93 | 15.82 | 15.82 | 15.82 | 59,600 |
Mar 25, 2024 | 15.84 | 15.89 | 15.83 | 15.83 | 15.83 | 8,100 |
Mar 22, 2024 | 15.91 | 15.95 | 15.86 | 15.86 | 15.86 | 7,700 |
Mar 21, 2024 | 15.98 | 15.99 | 15.91 | 15.94 | 15.94 | 7,100 |
Mar 21, 2024 | 0.032 Dividend | |||||
Mar 20, 2024 | 15.83 | 16.00 | 15.83 | 15.97 | 15.94 | 7,100 |
Mar 19, 2024 | 15.78 | 15.90 | 15.78 | 15.87 | 15.84 | 4,800 |
Mar 18, 2024 | 15.85 | 15.85 | 15.77 | 15.80 | 15.77 | 6,200 |
Mar 15, 2024 | 15.91 | 15.91 | 15.83 | 15.87 | 15.84 | 23,000 |
Mar 14, 2024 | 15.83 | 15.85 | 15.80 | 15.85 | 15.82 | 4,100 |
Mar 13, 2024 | 16.03 | 16.03 | 15.96 | 15.98 | 15.95 | 10,800 |
Mar 12, 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 15.97 | 11,000 |
Mar 11, 2024 | 15.87 | 15.92 | 15.86 | 15.91 | 15.88 | 8,800 |
Mar 08, 2024 | 15.99 | 16.00 | 15.95 | 15.96 | 15.93 | 5,200 |
Mar 07, 2024 | 15.89 | 15.95 | 15.87 | 15.91 | 15.88 | 16,400 |
Mar 06, 2024 | 15.78 | 15.83 | 15.78 | 15.81 | 15.78 | 34,000 |
Mar 05, 2024 | 15.64 | 15.70 | 15.63 | 15.63 | 15.60 | 36,900 |
Mar 04, 2024 | 15.67 | 15.68 | 15.63 | 15.63 | 15.60 | 19,800 |
Mar 01, 2024 | 15.68 | 15.76 | 15.66 | 15.75 | 15.72 | 25,200 |
Feb 29, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.57 | 9,900 |
Feb 28, 2024 | 15.62 | 15.66 | 15.61 | 15.64 | 15.61 | 5,100 |
Feb 27, 2024 | 15.71 | 15.74 | 15.67 | 15.73 | 15.70 | 8,200 |
Feb 26, 2024 | 15.76 | 15.76 | 15.61 | 15.65 | 15.62 | 13,500 |
Feb 23, 2024 | 15.79 | 15.82 | 15.73 | 15.78 | 15.75 | 14,100 |
Feb 22, 2024 | 15.74 | 15.80 | 15.71 | 15.77 | 15.74 | 11,600 |
Feb 21, 2024 | 15.64 | 15.71 | 15.63 | 15.70 | 15.67 | 19,600 |
Feb 20, 2024 | 15.48 | 15.67 | 15.48 | 15.63 | 15.60 | 222,800 |
Feb 16, 2024 | 15.54 | 15.64 | 15.54 | 15.60 | 15.57 | 31,600 |
Feb 15, 2024 | 15.48 | 15.60 | 15.46 | 15.55 | 15.52 | 17,700 |
Feb 14, 2024 | 15.26 | 15.31 | 15.25 | 15.29 | 15.26 | 23,000 |
Feb 13, 2024 | 15.28 | 15.30 | 15.12 | 15.16 | 15.13 | 15,700 |
Feb 12, 2024 | 15.42 | 15.51 | 15.42 | 15.46 | 15.43 | 25,800 |
Feb 09, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.32 | 11,500 |
Feb 08, 2024 | 15.39 | 15.39 | 15.31 | 15.32 | 15.29 | 10,600 |
Feb 07, 2024 | 15.47 | 15.50 | 15.42 | 15.44 | 15.41 | 63,400 |
Feb 06, 2024 | 15.44 | 15.52 | 15.40 | 15.50 | 15.47 | 16,800 |
Feb 05, 2024 | 15.47 | 15.51 | 15.41 | 15.47 | 15.44 | 9,000 |
Feb 02, 2024 | 15.59 | 15.65 | 15.53 | 15.60 | 15.57 | 39,700 |
Feb 01, 2024 | 15.69 | 15.78 | 15.62 | 15.75 | 15.72 | 45,000 |
Jan 31, 2024 | 15.77 | 15.82 | 15.65 | 15.67 | 15.64 | 4,900 |
Jan 30, 2024 | 15.80 | 15.81 | 15.71 | 15.78 | 15.75 | 47,000 |
Jan 29, 2024 | 15.78 | 15.83 | 15.73 | 15.83 | 15.80 | 20,900 |
Jan 26, 2024 | 15.87 | 15.87 | 15.82 | 15.84 | 15.81 | 12,300 |
Jan 25, 2024 | 15.81 | 15.87 | 15.77 | 15.87 | 15.84 | 44,600 |
Jan 24, 2024 | 15.85 | 15.89 | 15.79 | 15.80 | 15.77 | 35,700 |
Jan 23, 2024 | 15.69 | 15.75 | 15.66 | 15.74 | 15.71 | 92,100 |
Jan 22, 2024 | 15.70 | 15.76 | 15.70 | 15.73 | 15.70 | 42,700 |
Jan 19, 2024 | 15.63 | 15.72 | 15.56 | 15.70 | 15.67 | 18,700 |
Jan 18, 2024 | 15.66 | 15.68 | 15.60 | 15.67 | 15.64 | 5,500 |
Jan 17, 2024 | 15.58 | 15.61 | 15.55 | 15.59 | 15.56 | 13,400 |
Jan 16, 2024 | 15.96 | 15.96 | 15.81 | 15.87 | 15.84 | 15,500 |
Jan 12, 2024 | 16.16 | 16.16 | 16.05 | 16.06 | 16.03 | 7,100 |
Jan 11, 2024 | 16.05 | 16.07 | 15.91 | 16.07 | 16.04 | 26,500 |
Jan 10, 2024 | 16.00 | 16.05 | 16.00 | 16.01 | 15.98 | 7,300 |
Jan 09, 2024 | 15.99 | 16.04 | 15.98 | 16.01 | 15.98 | 6,900 |
Jan 08, 2024 | 15.98 | 16.13 | 15.97 | 16.09 | 16.06 | 12,500 |
Jan 05, 2024 | 15.98 | 16.07 | 15.97 | 16.03 | 16.00 | 33,200 |
Jan 04, 2024 | 15.95 | 16.03 | 15.94 | 15.94 | 15.91 | 42,800 |
Jan 03, 2024 | 15.97 | 16.02 | 15.87 | 16.02 | 15.99 | 25,700 |
Jan 02, 2024 | 16.02 | 16.08 | 15.95 | 16.05 | 16.02 | 18,700 |
Dec 29, 2023 | 16.14 | 16.18 | 16.06 | 16.12 | 16.09 | 17,800 |
Dec 28, 2023 | 16.11 | 16.12 | 16.04 | 16.08 | 16.05 | 9,500 |
Dec 27, 2023 | 16.00 | 16.07 | 15.98 | 16.07 | 16.04 | 7,100 |
Dec 26, 2023 | 15.79 | 15.97 | 15.79 | 15.90 | 15.87 | 14,600 |
Dec 22, 2023 | 15.92 | 15.97 | 15.86 | 15.86 | 15.83 | 8,400 |
Dec 22, 2023 | 0.205 Dividend | |||||
Dec 21, 2023 | 16.01 | 16.05 | 15.95 | 16.05 | 15.81 | 6,000 |
Dec 20, 2023 | 16.01 | 16.04 | 15.81 | 15.83 | 15.60 | 17,500 |
Dec 19, 2023 | 15.98 | 16.03 | 15.96 | 15.97 | 15.73 | 5,700 |
Dec 18, 2023 | 15.90 | 15.91 | 15.84 | 15.85 | 15.62 | 17,300 |
Dec 15, 2023 | 16.03 | 16.03 | 15.87 | 15.87 | 15.64 | 10,200 |
Dec 14, 2023 | 16.07 | 16.12 | 16.02 | 16.12 | 15.88 | 16,600 |
Dec 13, 2023 | 15.59 | 15.92 | 15.59 | 15.87 | 15.64 | 14,100 |
Dec 12, 2023 | 15.61 | 15.68 | 15.56 | 15.68 | 15.45 | 69,300 |
Dec 11, 2023 | 15.58 | 15.65 | 15.58 | 15.65 | 15.42 | 5,000 |
Dec 08, 2023 | 15.52 | 15.60 | 15.52 | 15.56 | 15.33 | 13,800 |
Dec 07, 2023 | 15.59 | 15.66 | 15.57 | 15.63 | 15.40 | 6,400 |
Dec 06, 2023 | 15.57 | 15.63 | 15.51 | 15.52 | 15.29 | 11,700 |
Dec 05, 2023 | 15.43 | 15.46 | 15.39 | 15.39 | 15.16 | 3,800 |
Dec 04, 2023 | 15.49 | 15.51 | 15.46 | 15.50 | 15.27 | 7,600 |
Dec 01, 2023 | 15.43 | 15.58 | 15.43 | 15.56 | 15.33 | 15,900 |
Nov 30, 2023 | 15.39 | 15.39 | 15.29 | 15.39 | 15.16 | 10,400 |
Nov 29, 2023 | 15.36 | 15.41 | 15.33 | 15.33 | 15.10 | 10,400 |
Nov 28, 2023 | 15.35 | 15.43 | 15.29 | 15.40 | 15.17 | 17,500 |
Nov 27, 2023 | 15.35 | 15.37 | 15.30 | 15.37 | 15.14 | 3,800 |
Nov 24, 2023 | 15.37 | 15.43 | 15.35 | 15.39 | 15.16 | 10,300 |
Nov 22, 2023 | 15.24 | 15.28 | 15.22 | 15.27 | 15.04 | 22,200 |
Nov 21, 2023 | 15.33 | 15.33 | 15.23 | 15.24 | 15.02 | 15,900 |
Nov 20, 2023 | 15.27 | 15.33 | 15.25 | 15.33 | 15.10 | 13,700 |
Nov 17, 2023 | 15.22 | 15.29 | 15.19 | 15.28 | 15.05 | 15,600 |
Nov 16, 2023 | 15.07 | 15.15 | 15.03 | 15.11 | 14.89 | 12,100 |
Nov 15, 2023 | 15.21 | 15.24 | 15.15 | 15.20 | 14.98 | 19,300 |
Nov 14, 2023 | 14.99 | 15.18 | 14.99 | 15.18 | 14.96 | 15,800 |
Nov 13, 2023 | 14.69 | 14.76 | 14.69 | 14.75 | 14.53 | 15,400 |
Nov 10, 2023 | 14.57 | 14.66 | 14.51 | 14.66 | 14.44 | 26,800 |
Nov 09, 2023 | 14.70 | 14.71 | 14.54 | 14.55 | 14.34 | 13,800 |
Nov 08, 2023 | 14.53 | 14.56 | 14.47 | 14.52 | 14.31 | 20,100 |
Nov 07, 2023 | 14.68 | 14.71 | 14.65 | 14.65 | 14.43 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |