Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.90 | 15.91 | 15.73 | 15.76 | 15.76 | 10,864 |
Mar 26, 2024 | 16.00 | 16.05 | 15.67 | 15.72 | 15.72 | 15,564 |
Mar 25, 2024 | 16.25 | 16.25 | 15.91 | 16.13 | 16.13 | 10,192 |
Mar 22, 2024 | 16.20 | 16.39 | 16.17 | 16.24 | 16.24 | 14,407 |
Mar 21, 2024 | 16.17 | 16.54 | 16.00 | 16.20 | 16.20 | 24,954 |
Mar 20, 2024 | 16.14 | 16.23 | 15.96 | 16.01 | 16.01 | 13,176 |
Mar 19, 2024 | 16.10 | 16.11 | 15.95 | 16.05 | 16.05 | 14,595 |
Mar 18, 2024 | 15.67 | 16.00 | 15.65 | 15.96 | 15.96 | 8,619 |
Mar 15, 2024 | 15.67 | 15.82 | 15.54 | 15.75 | 15.75 | 17,231 |
Mar 14, 2024 | 15.92 | 15.92 | 15.63 | 15.70 | 15.70 | 8,721 |
Mar 14, 2024 | 0.3375 Dividend | |||||
Mar 13, 2024 | 16.14 | 16.23 | 16.11 | 16.11 | 15.77 | 22,767 |
Mar 12, 2024 | 16.14 | 16.15 | 16.04 | 16.14 | 15.80 | 47,141 |
Mar 11, 2024 | 16.20 | 16.24 | 16.15 | 16.15 | 15.81 | 10,035 |
Mar 08, 2024 | 16.20 | 16.22 | 16.16 | 16.20 | 15.86 | 12,501 |
Mar 07, 2024 | 16.16 | 16.24 | 16.08 | 16.08 | 15.74 | 14,720 |
Mar 06, 2024 | 16.16 | 16.25 | 16.12 | 16.12 | 15.78 | 20,714 |
Mar 05, 2024 | 16.00 | 16.16 | 15.97 | 16.16 | 15.82 | 13,942 |
Mar 04, 2024 | 16.28 | 16.30 | 15.95 | 15.95 | 15.62 | 11,536 |
Mar 01, 2024 | 16.13 | 16.25 | 16.13 | 16.25 | 15.91 | 9,470 |
Feb 29, 2024 | 15.92 | 16.37 | 15.92 | 16.25 | 15.91 | 94,413 |
Feb 28, 2024 | 16.18 | 16.35 | 15.89 | 15.90 | 15.57 | 27,783 |
Feb 27, 2024 | 16.16 | 16.42 | 15.91 | 16.12 | 15.78 | 12,515 |
Feb 26, 2024 | 16.27 | 16.37 | 16.16 | 16.18 | 15.84 | 19,133 |
Feb 23, 2024 | 16.00 | 16.45 | 16.00 | 16.40 | 16.05 | 18,554 |
Feb 22, 2024 | 16.01 | 16.15 | 15.97 | 16.06 | 15.72 | 9,714 |
Feb 21, 2024 | 16.34 | 16.41 | 15.95 | 15.99 | 15.66 | 10,487 |
Feb 20, 2024 | 16.10 | 16.47 | 16.03 | 16.23 | 15.89 | 13,696 |
Feb 16, 2024 | 16.40 | 16.40 | 16.24 | 16.28 | 15.94 | 9,465 |
Feb 15, 2024 | 16.51 | 16.61 | 16.41 | 16.41 | 16.07 | 44,316 |
Feb 14, 2024 | 16.76 | 16.79 | 16.46 | 16.60 | 16.26 | 15,453 |
Feb 13, 2024 | 16.14 | 16.64 | 16.14 | 16.52 | 16.17 | 5,576 |
Feb 12, 2024 | 16.22 | 16.92 | 16.22 | 16.91 | 16.56 | 18,269 |
Feb 09, 2024 | 15.88 | 16.45 | 15.88 | 16.26 | 15.92 | 18,318 |
Feb 08, 2024 | 16.00 | 16.15 | 15.90 | 16.00 | 15.66 | 15,594 |
Feb 07, 2024 | 15.98 | 16.10 | 15.95 | 16.00 | 15.66 | 9,654 |
Feb 06, 2024 | 16.00 | 16.05 | 15.94 | 15.99 | 15.66 | 8,748 |
Feb 05, 2024 | 16.13 | 16.13 | 15.91 | 16.01 | 15.67 | 7,694 |
Feb 02, 2024 | 16.13 | 16.18 | 16.01 | 16.11 | 15.77 | 17,412 |
Feb 01, 2024 | 16.32 | 16.35 | 15.76 | 16.16 | 15.82 | 13,242 |
Jan 31, 2024 | 16.76 | 16.76 | 16.40 | 16.40 | 16.06 | 16,119 |
Jan 30, 2024 | 16.71 | 16.80 | 16.68 | 16.76 | 16.41 | 4,169 |
Jan 29, 2024 | 16.67 | 16.79 | 16.67 | 16.73 | 16.38 | 26,503 |
Jan 26, 2024 | 16.34 | 16.81 | 16.34 | 16.67 | 16.32 | 16,015 |
Jan 25, 2024 | 16.34 | 16.46 | 16.29 | 16.46 | 16.12 | 27,054 |
Jan 24, 2024 | 16.17 | 16.34 | 16.17 | 16.33 | 15.99 | 21,862 |
Jan 23, 2024 | 16.17 | 16.20 | 16.10 | 16.17 | 15.83 | 17,357 |
Jan 22, 2024 | 16.04 | 16.15 | 16.02 | 16.15 | 15.81 | 37,943 |
Jan 19, 2024 | 15.92 | 16.05 | 15.85 | 16.04 | 15.70 | 24,710 |
Jan 18, 2024 | 15.85 | 15.94 | 15.80 | 15.93 | 15.60 | 26,296 |
Jan 17, 2024 | 15.74 | 15.88 | 15.67 | 15.85 | 15.52 | 32,170 |
Jan 16, 2024 | 15.78 | 15.92 | 15.76 | 15.84 | 15.51 | 143,817 |
Jan 12, 2024 | 15.83 | 15.99 | 15.74 | 15.90 | 15.57 | 33,121 |
Jan 11, 2024 | 15.84 | 16.00 | 15.76 | 15.85 | 15.52 | 67,439 |
Jan 10, 2024 | 16.09 | 16.23 | 15.84 | 15.84 | 15.51 | 26,500 |
Jan 09, 2024 | 15.95 | 16.17 | 15.95 | 16.09 | 15.75 | 15,748 |
Jan 08, 2024 | 15.81 | 16.09 | 15.66 | 16.08 | 15.74 | 37,251 |
Jan 05, 2024 | 15.67 | 15.94 | 15.67 | 15.72 | 15.39 | 16,514 |
Jan 04, 2024 | 15.50 | 15.81 | 15.38 | 15.70 | 15.37 | 151,209 |
Jan 03, 2024 | 15.53 | 15.54 | 15.33 | 15.37 | 15.05 | 17,918 |
Jan 02, 2024 | 15.58 | 15.77 | 15.43 | 15.54 | 15.21 | 25,412 |
Dec 29, 2023 | 15.61 | 16.06 | 15.60 | 15.70 | 15.37 | 302,367 |
Dec 28, 2023 | 15.67 | 15.78 | 15.55 | 15.70 | 15.37 | 40,564 |
Dec 27, 2023 | 15.68 | 15.95 | 15.51 | 15.61 | 15.28 | 31,225 |
Dec 26, 2023 | 15.78 | 15.83 | 15.65 | 15.66 | 15.33 | 55,269 |
Dec 22, 2023 | 15.67 | 16.05 | 15.52 | 15.77 | 15.44 | 44,586 |
Dec 21, 2023 | 15.72 | 15.80 | 15.55 | 15.76 | 15.43 | 27,934 |
Dec 20, 2023 | 15.66 | 15.87 | 15.58 | 15.59 | 15.26 | 33,531 |
Dec 19, 2023 | 15.72 | 15.85 | 15.63 | 15.75 | 15.42 | 59,468 |
Dec 18, 2023 | 15.80 | 16.14 | 15.72 | 15.75 | 15.42 | 34,363 |
Dec 15, 2023 | 16.02 | 16.24 | 15.46 | 15.92 | 15.59 | 62,463 |
Dec 14, 2023 | 15.85 | 16.37 | 15.55 | 16.20 | 15.86 | 131,596 |
Dec 14, 2023 | 0.3375 Dividend | |||||
Dec 13, 2023 | 15.46 | 16.02 | 15.37 | 15.95 | 15.29 | 48,120 |
Dec 12, 2023 | 15.36 | 15.70 | 15.22 | 15.39 | 14.75 | 20,157 |
Dec 11, 2023 | 15.59 | 15.59 | 15.22 | 15.31 | 14.68 | 37,093 |
Dec 08, 2023 | 15.84 | 15.84 | 15.40 | 15.63 | 14.98 | 43,749 |
Dec 07, 2023 | 16.01 | 16.29 | 15.61 | 15.85 | 15.19 | 49,260 |
Dec 06, 2023 | 16.45 | 16.53 | 16.11 | 16.11 | 15.44 | 25,783 |
Dec 05, 2023 | 16.59 | 16.75 | 16.45 | 16.45 | 15.76 | 33,572 |
Dec 04, 2023 | 16.30 | 16.76 | 16.30 | 16.67 | 15.98 | 79,425 |
Dec 01, 2023 | 16.20 | 16.69 | 16.20 | 16.65 | 15.96 | 36,758 |
Nov 30, 2023 | 15.61 | 16.49 | 15.61 | 16.34 | 15.66 | 67,942 |
Nov 29, 2023 | 15.25 | 15.75 | 15.23 | 15.70 | 15.05 | 20,323 |
Nov 28, 2023 | 14.94 | 15.14 | 14.93 | 15.14 | 14.51 | 20,576 |
Nov 27, 2023 | 14.66 | 14.93 | 14.66 | 14.86 | 14.24 | 13,427 |
Nov 24, 2023 | 14.69 | 14.75 | 14.64 | 14.64 | 14.03 | 2,887 |
Nov 22, 2023 | 15.12 | 15.12 | 14.74 | 14.74 | 14.13 | 14,166 |
Nov 21, 2023 | 15.45 | 15.52 | 15.10 | 15.20 | 14.57 | 22,768 |
Nov 20, 2023 | 15.65 | 15.65 | 15.35 | 15.55 | 14.90 | 15,705 |
Nov 17, 2023 | 15.62 | 15.65 | 15.44 | 15.56 | 14.91 | 41,276 |
Nov 16, 2023 | 15.47 | 15.69 | 15.47 | 15.69 | 15.04 | 22,686 |
Nov 15, 2023 | 15.26 | 15.75 | 15.26 | 15.60 | 14.95 | 50,144 |
Nov 14, 2023 | 15.16 | 15.51 | 15.16 | 15.43 | 14.79 | 23,196 |
Nov 13, 2023 | 14.68 | 14.93 | 14.68 | 14.93 | 14.31 | 14,587 |
Nov 10, 2023 | 14.96 | 14.96 | 14.72 | 14.93 | 14.31 | 5,401 |
Nov 09, 2023 | 15.06 | 15.06 | 14.89 | 15.01 | 14.38 | 9,473 |
Nov 08, 2023 | 14.83 | 15.28 | 14.78 | 15.28 | 14.64 | 11,287 |
Nov 07, 2023 | 15.23 | 15.23 | 14.82 | 14.93 | 14.31 | 16,552 |
Nov 06, 2023 | 15.65 | 15.65 | 15.18 | 15.34 | 14.70 | 9,171 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |