Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.49 | 15.74 | 15.52 | 15.63 | 15.63 | 91,817 |
Mar 27, 2024 | 15.47 | 15.55 | 15.33 | 15.45 | 15.45 | 64,900 |
Mar 26, 2024 | 15.35 | 15.90 | 15.06 | 15.34 | 15.34 | 118,800 |
Mar 25, 2024 | 15.08 | 15.41 | 15.08 | 15.25 | 15.25 | 107,200 |
Mar 22, 2024 | 15.04 | 15.04 | 14.84 | 15.04 | 15.04 | 43,500 |
Mar 21, 2024 | 14.85 | 15.08 | 14.83 | 15.04 | 15.04 | 67,300 |
Mar 20, 2024 | 14.80 | 14.83 | 14.56 | 14.81 | 14.81 | 61,000 |
Mar 20, 2024 | 0.113 Dividend | |||||
Mar 19, 2024 | 14.73 | 14.85 | 14.60 | 14.85 | 14.74 | 67,600 |
Mar 18, 2024 | 14.76 | 14.79 | 14.54 | 14.71 | 14.60 | 66,600 |
Mar 15, 2024 | 14.76 | 14.82 | 14.70 | 14.76 | 14.65 | 32,900 |
Mar 14, 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 14.67 | 42,500 |
Mar 13, 2024 | 14.82 | 14.85 | 14.45 | 14.83 | 14.72 | 75,600 |
Mar 12, 2024 | 14.55 | 14.78 | 14.40 | 14.78 | 14.67 | 82,600 |
Mar 11, 2024 | 14.53 | 14.64 | 14.31 | 14.47 | 14.36 | 70,600 |
Mar 08, 2024 | 14.42 | 14.64 | 14.42 | 14.60 | 14.49 | 96,300 |
Mar 07, 2024 | 14.40 | 14.47 | 14.37 | 14.41 | 14.30 | 61,100 |
Mar 06, 2024 | 14.35 | 14.40 | 14.29 | 14.36 | 14.25 | 52,900 |
Mar 05, 2024 | 14.36 | 14.40 | 14.25 | 14.26 | 14.15 | 46,600 |
Mar 04, 2024 | 14.26 | 14.38 | 14.25 | 14.36 | 14.25 | 53,900 |
Mar 01, 2024 | 14.17 | 14.29 | 14.07 | 14.28 | 14.17 | 71,200 |
Feb 29, 2024 | 14.06 | 14.20 | 14.06 | 14.10 | 13.99 | 61,600 |
Feb 28, 2024 | 14.18 | 14.23 | 14.07 | 14.08 | 13.97 | 45,300 |
Feb 27, 2024 | 14.11 | 14.19 | 14.09 | 14.17 | 14.06 | 42,300 |
Feb 26, 2024 | 14.33 | 14.36 | 14.07 | 14.09 | 13.98 | 44,800 |
Feb 23, 2024 | 14.27 | 14.36 | 14.25 | 14.31 | 14.20 | 42,900 |
Feb 22, 2024 | 14.13 | 14.22 | 14.09 | 14.22 | 14.11 | 41,800 |
Feb 21, 2024 | 13.92 | 14.08 | 13.87 | 14.05 | 13.94 | 51,900 |
Feb 21, 2024 | 0.113 Dividend | |||||
Feb 20, 2024 | 14.05 | 14.14 | 14.05 | 14.11 | 13.89 | 72,300 |
Feb 16, 2024 | 14.19 | 14.19 | 14.11 | 14.12 | 13.90 | 51,200 |
Feb 15, 2024 | 14.12 | 14.21 | 14.10 | 14.17 | 13.95 | 56,800 |
Feb 14, 2024 | 14.13 | 14.25 | 14.08 | 14.12 | 13.90 | 45,900 |
Feb 13, 2024 | 14.28 | 14.28 | 14.03 | 14.08 | 13.86 | 41,700 |
Feb 12, 2024 | 14.33 | 14.46 | 14.32 | 14.40 | 14.18 | 47,900 |
Feb 09, 2024 | 14.24 | 14.28 | 14.20 | 14.28 | 14.06 | 30,500 |
Feb 08, 2024 | 14.18 | 14.22 | 14.15 | 14.22 | 14.00 | 46,300 |
Feb 07, 2024 | 14.03 | 14.19 | 14.03 | 14.15 | 13.93 | 61,300 |
Feb 06, 2024 | 13.92 | 13.97 | 13.84 | 13.93 | 13.71 | 60,100 |
Feb 05, 2024 | 13.86 | 13.88 | 13.81 | 13.87 | 13.65 | 37,000 |
Feb 02, 2024 | 13.87 | 13.94 | 13.80 | 13.86 | 13.64 | 63,300 |
Feb 01, 2024 | 13.78 | 13.90 | 13.75 | 13.87 | 13.65 | 60,100 |
Jan 31, 2024 | 13.96 | 14.00 | 13.71 | 13.73 | 13.52 | 73,200 |
Jan 30, 2024 | 13.89 | 14.11 | 13.87 | 13.97 | 13.75 | 71,800 |
Jan 29, 2024 | 13.85 | 14.00 | 13.82 | 13.89 | 13.67 | 48,000 |
Jan 26, 2024 | 13.85 | 13.85 | 13.76 | 13.78 | 13.57 | 67,800 |
Jan 25, 2024 | 13.79 | 13.83 | 13.74 | 13.80 | 13.59 | 53,500 |
Jan 24, 2024 | 13.59 | 13.74 | 13.54 | 13.73 | 13.52 | 240,500 |
Jan 23, 2024 | 13.66 | 13.70 | 13.56 | 13.57 | 13.36 | 55,700 |
Jan 23, 2024 | 0.113 Dividend | |||||
Jan 22, 2024 | 13.74 | 13.87 | 13.74 | 13.75 | 13.42 | 139,900 |
Jan 19, 2024 | 13.66 | 13.83 | 13.65 | 13.68 | 13.36 | 65,300 |
Jan 18, 2024 | 13.79 | 13.79 | 13.57 | 13.61 | 13.29 | 52,200 |
Jan 17, 2024 | 13.65 | 13.80 | 13.64 | 13.68 | 13.36 | 40,400 |
Jan 16, 2024 | 13.73 | 13.85 | 13.67 | 13.68 | 13.36 | 36,900 |
Jan 12, 2024 | 13.74 | 13.78 | 13.67 | 13.76 | 13.43 | 31,800 |
Jan 11, 2024 | 13.85 | 13.85 | 13.67 | 13.74 | 13.42 | 67,600 |
Jan 10, 2024 | 13.82 | 13.89 | 13.77 | 13.79 | 13.46 | 38,700 |
Jan 09, 2024 | 13.83 | 13.86 | 13.74 | 13.82 | 13.49 | 37,800 |
Jan 08, 2024 | 13.84 | 13.94 | 13.81 | 13.84 | 13.51 | 30,800 |
Jan 05, 2024 | 13.79 | 14.00 | 13.79 | 13.85 | 13.52 | 82,700 |
Jan 04, 2024 | 13.72 | 13.90 | 13.72 | 13.86 | 13.53 | 140,700 |
Jan 03, 2024 | 13.93 | 13.96 | 13.81 | 13.82 | 13.49 | 33,900 |
Jan 02, 2024 | 14.00 | 14.02 | 13.83 | 13.88 | 13.55 | 57,400 |
Dec 29, 2023 | 14.00 | 14.10 | 14.00 | 14.01 | 13.68 | 76,200 |
Dec 28, 2023 | 14.26 | 14.30 | 14.01 | 14.04 | 13.71 | 86,000 |
Dec 27, 2023 | 14.39 | 14.41 | 14.23 | 14.25 | 13.91 | 83,300 |
Dec 26, 2023 | 14.04 | 14.40 | 13.91 | 14.35 | 14.01 | 191,700 |
Dec 22, 2023 | 13.89 | 14.00 | 13.88 | 13.96 | 13.63 | 39,100 |
Dec 21, 2023 | 13.60 | 13.91 | 13.55 | 13.86 | 13.53 | 47,600 |
Dec 20, 2023 | 13.55 | 13.67 | 13.47 | 13.49 | 13.17 | 38,300 |
Dec 20, 2023 | 0.113 Dividend | |||||
Dec 19, 2023 | 13.69 | 13.72 | 13.61 | 13.64 | 13.21 | 31,800 |
Dec 18, 2023 | 13.58 | 13.67 | 13.58 | 13.62 | 13.19 | 46,100 |
Dec 15, 2023 | 13.60 | 13.61 | 13.46 | 13.49 | 13.06 | 40,900 |
Dec 14, 2023 | 13.50 | 13.57 | 13.48 | 13.55 | 13.12 | 41,800 |
Dec 13, 2023 | 13.17 | 13.39 | 13.14 | 13.39 | 12.97 | 38,400 |
Dec 12, 2023 | 13.22 | 13.23 | 13.10 | 13.17 | 12.75 | 39,500 |
Dec 11, 2023 | 13.12 | 13.23 | 13.12 | 13.20 | 12.78 | 44,600 |
Dec 08, 2023 | 13.09 | 13.12 | 13.06 | 13.08 | 12.66 | 29,700 |
Dec 07, 2023 | 13.13 | 13.17 | 13.08 | 13.11 | 12.69 | 40,900 |
Dec 06, 2023 | 13.17 | 13.18 | 13.06 | 13.10 | 12.68 | 31,600 |
Dec 05, 2023 | 13.18 | 13.20 | 13.06 | 13.07 | 12.66 | 37,700 |
Dec 04, 2023 | 13.21 | 13.25 | 13.16 | 13.18 | 12.76 | 48,600 |
Dec 01, 2023 | 13.20 | 13.25 | 13.15 | 13.23 | 12.81 | 76,900 |
Nov 30, 2023 | 13.08 | 13.25 | 13.04 | 13.16 | 12.74 | 53,400 |
Nov 29, 2023 | 13.00 | 13.16 | 12.95 | 13.10 | 12.68 | 51,600 |
Nov 28, 2023 | 12.91 | 12.96 | 12.88 | 12.95 | 12.54 | 41,900 |
Nov 27, 2023 | 12.94 | 12.97 | 12.83 | 12.88 | 12.47 | 33,100 |
Nov 24, 2023 | 12.80 | 12.99 | 12.76 | 12.91 | 12.50 | 25,400 |
Nov 22, 2023 | 12.78 | 12.89 | 12.69 | 12.72 | 12.32 | 42,800 |
Nov 21, 2023 | 12.79 | 12.82 | 12.70 | 12.75 | 12.35 | 22,600 |
Nov 21, 2023 | 0.113 Dividend | |||||
Nov 20, 2023 | 12.75 | 12.94 | 12.75 | 12.82 | 12.30 | 50,300 |
Nov 17, 2023 | 12.80 | 12.84 | 12.71 | 12.75 | 12.24 | 30,300 |
Nov 16, 2023 | 12.62 | 12.76 | 12.55 | 12.67 | 12.16 | 57,000 |
Nov 15, 2023 | 12.65 | 12.73 | 12.56 | 12.66 | 12.15 | 46,600 |
Nov 14, 2023 | 12.46 | 12.65 | 12.37 | 12.61 | 12.10 | 46,000 |
Nov 13, 2023 | 12.31 | 12.36 | 12.28 | 12.35 | 11.85 | 22,400 |
Nov 10, 2023 | 12.01 | 12.38 | 12.01 | 12.25 | 11.76 | 41,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |