Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.25 | 14.31 | 14.22 | 14.25 | 14.25 | 67,900 |
Mar 27, 2024 | 14.12 | 14.21 | 14.09 | 14.21 | 14.21 | 93,800 |
Mar 26, 2024 | 13.94 | 14.09 | 13.93 | 14.08 | 14.08 | 98,800 |
Mar 25, 2024 | 14.04 | 14.13 | 13.87 | 13.92 | 13.92 | 196,500 |
Mar 22, 2024 | 14.38 | 14.38 | 14.03 | 14.07 | 14.07 | 226,200 |
Mar 21, 2024 | 14.45 | 14.54 | 14.29 | 14.30 | 14.30 | 108,800 |
Mar 20, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 14.46 | 110,700 |
Mar 20, 2024 | 0.137 Dividend | |||||
Mar 19, 2024 | 14.73 | 14.73 | 14.57 | 14.61 | 14.47 | 88,300 |
Mar 18, 2024 | 14.55 | 14.71 | 14.55 | 14.71 | 14.57 | 94,000 |
Mar 15, 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 14.41 | 61,100 |
Mar 14, 2024 | 14.55 | 14.69 | 14.46 | 14.50 | 14.36 | 108,900 |
Mar 13, 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.38 | 96,300 |
Mar 12, 2024 | 14.42 | 14.46 | 14.40 | 14.44 | 14.30 | 60,900 |
Mar 11, 2024 | 14.34 | 14.39 | 14.30 | 14.34 | 14.21 | 54,500 |
Mar 08, 2024 | 14.46 | 14.47 | 14.34 | 14.35 | 14.22 | 72,200 |
Mar 07, 2024 | 14.43 | 14.44 | 14.40 | 14.43 | 14.29 | 86,500 |
Mar 06, 2024 | 14.47 | 14.47 | 14.38 | 14.44 | 14.30 | 101,500 |
Mar 05, 2024 | 14.35 | 14.42 | 14.34 | 14.36 | 14.23 | 82,700 |
Mar 04, 2024 | 14.35 | 14.36 | 14.30 | 14.32 | 14.19 | 106,300 |
Mar 01, 2024 | 14.27 | 14.44 | 14.27 | 14.44 | 14.30 | 156,500 |
Feb 29, 2024 | 14.21 | 14.23 | 14.16 | 14.20 | 14.07 | 166,100 |
Feb 28, 2024 | 14.12 | 14.15 | 14.09 | 14.12 | 13.99 | 75,100 |
Feb 27, 2024 | 14.00 | 14.09 | 13.99 | 14.09 | 13.96 | 107,200 |
Feb 26, 2024 | 14.04 | 14.04 | 13.95 | 13.95 | 13.82 | 62,500 |
Feb 23, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 13.89 | 94,500 |
Feb 22, 2024 | 14.03 | 14.04 | 13.99 | 14.00 | 13.87 | 93,100 |
Feb 21, 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 13.89 | 66,500 |
Feb 21, 2024 | 0.137 Dividend | |||||
Feb 20, 2024 | 14.03 | 14.12 | 14.02 | 14.12 | 13.85 | 111,600 |
Feb 16, 2024 | 13.99 | 14.04 | 13.95 | 14.03 | 13.76 | 99,100 |
Feb 15, 2024 | 13.86 | 13.99 | 13.86 | 13.96 | 13.69 | 114,800 |
Feb 14, 2024 | 13.77 | 13.90 | 13.76 | 13.89 | 13.63 | 89,300 |
Feb 13, 2024 | 13.77 | 13.77 | 13.70 | 13.76 | 13.50 | 50,500 |
Feb 12, 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 13.52 | 84,000 |
Feb 09, 2024 | 13.77 | 13.79 | 13.68 | 13.71 | 13.45 | 73,900 |
Feb 08, 2024 | 13.77 | 13.80 | 13.74 | 13.76 | 13.50 | 105,000 |
Feb 07, 2024 | 13.80 | 13.83 | 13.78 | 13.79 | 13.53 | 131,500 |
Feb 06, 2024 | 13.74 | 13.78 | 13.70 | 13.78 | 13.52 | 149,300 |
Feb 05, 2024 | 13.71 | 13.74 | 13.65 | 13.72 | 13.46 | 79,000 |
Feb 02, 2024 | 13.75 | 13.75 | 13.70 | 13.71 | 13.45 | 72,500 |
Feb 01, 2024 | 13.73 | 13.78 | 13.70 | 13.72 | 13.46 | 83,500 |
Jan 31, 2024 | 13.75 | 13.78 | 13.71 | 13.74 | 13.48 | 151,800 |
Jan 30, 2024 | 13.64 | 13.74 | 13.64 | 13.72 | 13.46 | 92,600 |
Jan 29, 2024 | 13.65 | 13.71 | 13.61 | 13.64 | 13.38 | 84,900 |
Jan 26, 2024 | 13.71 | 13.71 | 13.63 | 13.65 | 13.39 | 111,400 |
Jan 25, 2024 | 13.73 | 13.73 | 13.68 | 13.71 | 13.45 | 79,500 |
Jan 24, 2024 | 13.73 | 13.73 | 13.65 | 13.70 | 13.44 | 87,400 |
Jan 23, 2024 | 13.67 | 13.69 | 13.60 | 13.63 | 13.37 | 57,500 |
Jan 23, 2024 | 0.137 Dividend | |||||
Jan 22, 2024 | 13.76 | 13.76 | 13.64 | 13.74 | 13.34 | 197,100 |
Jan 19, 2024 | 13.71 | 13.72 | 13.62 | 13.69 | 13.30 | 97,400 |
Jan 18, 2024 | 13.68 | 13.70 | 13.62 | 13.67 | 13.28 | 106,000 |
Jan 17, 2024 | 13.60 | 13.70 | 13.55 | 13.61 | 13.22 | 92,700 |
Jan 16, 2024 | 13.61 | 13.66 | 13.57 | 13.59 | 13.20 | 80,000 |
Jan 12, 2024 | 13.61 | 13.68 | 13.53 | 13.56 | 13.17 | 51,300 |
Jan 11, 2024 | 13.58 | 13.66 | 13.53 | 13.65 | 13.26 | 75,800 |
Jan 10, 2024 | 13.62 | 13.63 | 13.46 | 13.62 | 13.23 | 94,200 |
Jan 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.17 | 76,700 |
Jan 08, 2024 | 13.39 | 13.48 | 13.36 | 13.48 | 13.09 | 78,000 |
Jan 05, 2024 | 13.28 | 13.38 | 13.28 | 13.35 | 12.97 | 87,900 |
Jan 04, 2024 | 13.29 | 13.32 | 13.22 | 13.30 | 12.92 | 109,100 |
Jan 03, 2024 | 13.33 | 13.34 | 13.19 | 13.25 | 12.87 | 108,800 |
Jan 02, 2024 | 13.26 | 13.35 | 13.24 | 13.29 | 12.91 | 110,300 |
Dec 29, 2023 | 13.21 | 13.27 | 13.17 | 13.25 | 12.87 | 121,700 |
Dec 28, 2023 | 13.27 | 13.29 | 13.14 | 13.17 | 12.79 | 181,100 |
Dec 27, 2023 | 13.35 | 13.38 | 13.20 | 13.25 | 12.87 | 197,700 |
Dec 26, 2023 | 13.53 | 13.53 | 13.28 | 13.30 | 12.92 | 249,000 |
Dec 22, 2023 | 13.63 | 13.65 | 13.43 | 13.46 | 13.07 | 66,800 |
Dec 21, 2023 | 13.42 | 13.62 | 13.40 | 13.58 | 13.19 | 127,900 |
Dec 20, 2023 | 13.37 | 13.46 | 13.34 | 13.40 | 13.01 | 82,800 |
Dec 20, 2023 | 0.137 Dividend | |||||
Dec 19, 2023 | 13.49 | 13.61 | 13.49 | 13.53 | 13.01 | 114,900 |
Dec 18, 2023 | 13.50 | 13.58 | 13.44 | 13.51 | 12.99 | 92,900 |
Dec 15, 2023 | 13.58 | 13.60 | 13.41 | 13.44 | 12.92 | 133,700 |
Dec 14, 2023 | 13.45 | 13.59 | 13.45 | 13.55 | 13.03 | 166,700 |
Dec 13, 2023 | 13.48 | 13.52 | 13.37 | 13.43 | 12.91 | 211,200 |
Dec 12, 2023 | 13.28 | 13.48 | 13.28 | 13.48 | 12.96 | 86,100 |
Dec 11, 2023 | 13.16 | 13.35 | 13.16 | 13.23 | 12.72 | 234,600 |
Dec 08, 2023 | 13.25 | 13.31 | 13.08 | 13.12 | 12.61 | 201,900 |
Dec 07, 2023 | 13.15 | 13.27 | 13.10 | 13.23 | 12.72 | 145,900 |
Dec 06, 2023 | 13.19 | 13.26 | 13.10 | 13.10 | 12.59 | 247,600 |
Dec 05, 2023 | 12.99 | 13.10 | 12.97 | 13.10 | 12.59 | 184,700 |
Dec 04, 2023 | 13.04 | 13.08 | 12.93 | 12.95 | 12.45 | 413,100 |
Dec 01, 2023 | 12.93 | 13.05 | 12.93 | 13.02 | 12.52 | 303,400 |
Nov 30, 2023 | 13.00 | 13.00 | 12.93 | 12.93 | 12.43 | 91,400 |
Nov 29, 2023 | 13.00 | 13.09 | 12.96 | 13.00 | 12.50 | 67,200 |
Nov 28, 2023 | 13.08 | 13.08 | 12.94 | 12.98 | 12.48 | 79,200 |
Nov 27, 2023 | 13.10 | 13.14 | 13.02 | 13.03 | 12.53 | 71,600 |
Nov 24, 2023 | 13.05 | 13.14 | 13.03 | 13.10 | 12.59 | 42,700 |
Nov 22, 2023 | 13.11 | 13.11 | 13.05 | 13.07 | 12.57 | 77,700 |
Nov 21, 2023 | 13.05 | 13.11 | 13.04 | 13.11 | 12.60 | 56,300 |
Nov 21, 2023 | 0.135 Dividend | |||||
Nov 20, 2023 | 13.25 | 13.26 | 13.18 | 13.19 | 12.55 | 125,000 |
Nov 17, 2023 | 13.23 | 13.26 | 13.16 | 13.25 | 12.61 | 58,900 |
Nov 16, 2023 | 13.13 | 13.17 | 13.12 | 13.13 | 12.49 | 78,600 |
Nov 15, 2023 | 13.17 | 13.17 | 13.05 | 13.12 | 12.48 | 91,700 |
Nov 14, 2023 | 13.18 | 13.18 | 13.08 | 13.12 | 12.48 | 111,700 |
Nov 13, 2023 | 13.08 | 13.08 | 12.99 | 13.02 | 12.39 | 82,400 |
Nov 10, 2023 | 13.08 | 13.08 | 12.97 | 13.04 | 12.41 | 85,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |