Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | 94,700 |
Mar 27, 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 14.58 | 99,100 |
Mar 26, 2024 | 14.41 | 14.52 | 14.38 | 14.38 | 14.38 | 73,200 |
Mar 25, 2024 | 14.44 | 14.44 | 14.39 | 14.41 | 14.41 | 34,900 |
Mar 22, 2024 | 14.54 | 14.54 | 14.45 | 14.47 | 14.47 | 54,900 |
Mar 21, 2024 | 14.42 | 14.56 | 14.36 | 14.54 | 14.54 | 85,200 |
Mar 20, 2024 | 14.34 | 14.42 | 14.32 | 14.36 | 14.36 | 132,000 |
Mar 19, 2024 | 14.22 | 14.36 | 14.22 | 14.30 | 14.30 | 90,800 |
Mar 18, 2024 | 14.22 | 14.29 | 14.16 | 14.18 | 14.18 | 46,000 |
Mar 15, 2024 | 14.18 | 14.28 | 14.14 | 14.15 | 14.15 | 63,000 |
Mar 14, 2024 | 14.25 | 14.36 | 14.15 | 14.18 | 14.18 | 90,700 |
Mar 14, 2024 | 0.287 Dividend | |||||
Mar 13, 2024 | 14.68 | 14.68 | 14.56 | 14.57 | 14.28 | 85,500 |
Mar 12, 2024 | 14.48 | 14.66 | 14.45 | 14.64 | 14.35 | 86,200 |
Mar 11, 2024 | 14.47 | 14.48 | 14.41 | 14.45 | 14.17 | 70,600 |
Mar 08, 2024 | 14.53 | 14.61 | 14.44 | 14.47 | 14.18 | 52,000 |
Mar 07, 2024 | 14.55 | 14.60 | 14.50 | 14.51 | 14.22 | 79,200 |
Mar 06, 2024 | 14.48 | 14.60 | 14.47 | 14.47 | 14.18 | 100,000 |
Mar 05, 2024 | 14.58 | 14.58 | 14.42 | 14.44 | 14.16 | 66,200 |
Mar 04, 2024 | 14.59 | 14.59 | 14.52 | 14.58 | 14.29 | 65,900 |
Mar 01, 2024 | 14.57 | 14.62 | 14.52 | 14.60 | 14.31 | 40,200 |
Feb 29, 2024 | 14.57 | 14.63 | 14.50 | 14.51 | 14.22 | 78,300 |
Feb 28, 2024 | 14.55 | 14.58 | 14.49 | 14.51 | 14.22 | 48,100 |
Feb 27, 2024 | 14.67 | 14.69 | 14.53 | 14.55 | 14.26 | 66,200 |
Feb 26, 2024 | 14.74 | 14.74 | 14.58 | 14.62 | 14.33 | 70,600 |
Feb 23, 2024 | 14.67 | 14.70 | 14.61 | 14.67 | 14.38 | 63,300 |
Feb 22, 2024 | 14.62 | 14.70 | 14.60 | 14.62 | 14.33 | 78,200 |
Feb 21, 2024 | 14.52 | 14.59 | 14.44 | 14.52 | 14.23 | 73,700 |
Feb 20, 2024 | 14.55 | 14.63 | 14.48 | 14.49 | 14.20 | 72,500 |
Feb 16, 2024 | 14.59 | 14.60 | 14.55 | 14.55 | 14.26 | 44,700 |
Feb 15, 2024 | 14.55 | 14.64 | 14.55 | 14.62 | 14.33 | 66,200 |
Feb 14, 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.24 | 68,400 |
Feb 13, 2024 | 14.48 | 14.48 | 14.34 | 14.40 | 14.12 | 122,000 |
Feb 12, 2024 | 14.54 | 14.58 | 14.51 | 14.53 | 14.24 | 82,100 |
Feb 09, 2024 | 14.62 | 14.64 | 14.45 | 14.47 | 14.18 | 103,400 |
Feb 08, 2024 | 14.55 | 14.57 | 14.50 | 14.54 | 14.25 | 62,600 |
Feb 07, 2024 | 14.54 | 14.62 | 14.54 | 14.57 | 14.28 | 90,900 |
Feb 06, 2024 | 14.44 | 14.56 | 14.43 | 14.53 | 14.24 | 75,300 |
Feb 05, 2024 | 14.38 | 14.44 | 14.27 | 14.44 | 14.16 | 105,800 |
Feb 02, 2024 | 14.57 | 14.60 | 14.44 | 14.50 | 14.21 | 59,300 |
Feb 01, 2024 | 14.44 | 14.58 | 14.44 | 14.57 | 14.28 | 102,700 |
Jan 31, 2024 | 14.47 | 14.52 | 14.39 | 14.40 | 14.12 | 113,900 |
Jan 30, 2024 | 14.41 | 14.48 | 14.37 | 14.47 | 14.18 | 95,200 |
Jan 29, 2024 | 14.39 | 14.42 | 14.33 | 14.41 | 14.13 | 104,800 |
Jan 26, 2024 | 14.38 | 14.41 | 14.35 | 14.39 | 14.11 | 77,600 |
Jan 25, 2024 | 14.39 | 14.40 | 14.27 | 14.35 | 14.07 | 100,900 |
Jan 24, 2024 | 14.49 | 14.50 | 14.32 | 14.33 | 14.05 | 72,400 |
Jan 23, 2024 | 14.51 | 14.52 | 14.36 | 14.39 | 14.11 | 67,900 |
Jan 22, 2024 | 14.46 | 14.48 | 14.41 | 14.46 | 14.18 | 73,200 |
Jan 19, 2024 | 14.33 | 14.43 | 14.25 | 14.42 | 14.14 | 87,400 |
Jan 18, 2024 | 14.30 | 14.43 | 14.24 | 14.25 | 13.97 | 130,300 |
Jan 17, 2024 | 14.33 | 14.36 | 14.23 | 14.28 | 14.00 | 122,900 |
Jan 16, 2024 | 14.46 | 14.46 | 14.31 | 14.34 | 14.06 | 65,100 |
Jan 12, 2024 | 14.51 | 14.54 | 14.36 | 14.46 | 14.18 | 56,000 |
Jan 11, 2024 | 14.43 | 14.53 | 14.31 | 14.51 | 14.22 | 163,100 |
Jan 10, 2024 | 14.40 | 14.46 | 14.37 | 14.41 | 14.13 | 155,100 |
Jan 09, 2024 | 14.40 | 14.40 | 14.26 | 14.35 | 14.07 | 166,100 |
Jan 08, 2024 | 14.24 | 14.39 | 14.10 | 14.38 | 14.10 | 249,200 |
Jan 05, 2024 | 14.09 | 14.20 | 14.01 | 14.17 | 13.89 | 200,600 |
Jan 04, 2024 | 14.01 | 14.07 | 14.01 | 14.06 | 13.78 | 84,200 |
Jan 03, 2024 | 14.04 | 14.04 | 13.97 | 14.00 | 13.72 | 117,700 |
Jan 02, 2024 | 14.01 | 14.04 | 13.95 | 14.03 | 13.75 | 134,600 |
Dec 29, 2023 | 14.08 | 14.16 | 13.97 | 14.00 | 13.72 | 183,400 |
Dec 28, 2023 | 14.10 | 14.11 | 13.98 | 14.08 | 13.80 | 259,700 |
Dec 27, 2023 | 14.07 | 14.13 | 13.98 | 14.05 | 13.77 | 236,400 |
Dec 26, 2023 | 13.96 | 14.07 | 13.96 | 14.03 | 13.75 | 216,300 |
Dec 22, 2023 | 14.00 | 14.06 | 13.88 | 13.96 | 13.69 | 314,400 |
Dec 21, 2023 | 13.96 | 14.00 | 13.91 | 13.97 | 13.69 | 154,900 |
Dec 20, 2023 | 14.05 | 14.09 | 13.92 | 13.92 | 13.65 | 113,200 |
Dec 19, 2023 | 14.02 | 14.13 | 14.02 | 14.06 | 13.78 | 114,000 |
Dec 18, 2023 | 13.94 | 14.03 | 13.94 | 14.01 | 13.73 | 106,400 |
Dec 15, 2023 | 14.02 | 14.02 | 13.94 | 13.96 | 13.69 | 109,800 |
Dec 14, 2023 | 13.96 | 14.04 | 13.92 | 14.02 | 13.74 | 139,200 |
Dec 14, 2023 | 0.287 Dividend | |||||
Dec 13, 2023 | 14.04 | 14.16 | 14.03 | 14.16 | 13.60 | 114,900 |
Dec 12, 2023 | 13.99 | 14.08 | 13.96 | 14.03 | 13.47 | 104,100 |
Dec 11, 2023 | 13.97 | 14.00 | 13.94 | 13.99 | 13.44 | 85,600 |
Dec 08, 2023 | 13.96 | 13.99 | 13.94 | 13.96 | 13.41 | 95,000 |
Dec 07, 2023 | 13.96 | 14.00 | 13.95 | 13.95 | 13.40 | 111,000 |
Dec 06, 2023 | 13.94 | 14.00 | 13.93 | 13.93 | 13.38 | 190,700 |
Dec 05, 2023 | 13.90 | 13.98 | 13.90 | 13.97 | 13.42 | 150,100 |
Dec 04, 2023 | 13.98 | 13.99 | 13.92 | 13.97 | 13.42 | 135,400 |
Dec 01, 2023 | 13.86 | 14.00 | 13.86 | 13.98 | 13.43 | 144,700 |
Nov 30, 2023 | 13.75 | 13.89 | 13.68 | 13.88 | 13.33 | 165,800 |
Nov 29, 2023 | 13.81 | 13.87 | 13.78 | 13.78 | 13.23 | 63,300 |
Nov 28, 2023 | 13.73 | 13.83 | 13.73 | 13.77 | 13.23 | 59,700 |
Nov 27, 2023 | 13.67 | 13.78 | 13.67 | 13.76 | 13.22 | 100,700 |
Nov 24, 2023 | 13.65 | 13.75 | 13.65 | 13.74 | 13.20 | 26,900 |
Nov 22, 2023 | 13.57 | 13.72 | 13.54 | 13.68 | 13.14 | 138,800 |
Nov 21, 2023 | 13.57 | 13.59 | 13.55 | 13.56 | 13.02 | 110,500 |
Nov 20, 2023 | 13.49 | 13.64 | 13.49 | 13.55 | 13.01 | 102,500 |
Nov 17, 2023 | 13.51 | 13.55 | 13.51 | 13.53 | 12.99 | 81,500 |
Nov 16, 2023 | 13.51 | 13.56 | 13.43 | 13.54 | 13.00 | 137,200 |
Nov 15, 2023 | 13.61 | 13.61 | 13.55 | 13.56 | 13.02 | 137,900 |
Nov 14, 2023 | 13.50 | 13.57 | 13.50 | 13.55 | 13.01 | 114,400 |
Nov 13, 2023 | 13.40 | 13.45 | 13.37 | 13.40 | 12.87 | 43,000 |
Nov 10, 2023 | 13.29 | 13.43 | 13.28 | 13.40 | 12.87 | 41,400 |
Nov 09, 2023 | 13.37 | 13.43 | 13.24 | 13.25 | 12.73 | 72,000 |
Nov 08, 2023 | 13.53 | 13.53 | 13.37 | 13.37 | 12.84 | 94,800 |
Nov 07, 2023 | 13.36 | 13.49 | 13.34 | 13.47 | 12.94 | 69,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |