Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 13.97 | 14.08 | 13.81 | 13.96 | 13.96 | 82,200 |
Mar 15, 2024 | 13.92 | 13.99 | 13.87 | 13.92 | 13.92 | 143,000 |
Mar 14, 2024 | 14.24 | 14.24 | 13.82 | 13.83 | 13.83 | 117,900 |
Mar 13, 2024 | 14.10 | 14.27 | 14.07 | 14.18 | 14.18 | 78,500 |
Mar 12, 2024 | 14.08 | 14.13 | 13.97 | 14.12 | 14.12 | 94,200 |
Mar 11, 2024 | 13.95 | 14.15 | 13.94 | 14.01 | 14.01 | 121,800 |
Mar 08, 2024 | 14.00 | 14.12 | 13.92 | 14.06 | 14.06 | 106,900 |
Mar 07, 2024 | 13.90 | 13.99 | 13.76 | 13.90 | 13.90 | 106,900 |
Mar 06, 2024 | 13.63 | 13.83 | 13.57 | 13.82 | 13.82 | 89,100 |
Mar 05, 2024 | 13.70 | 13.80 | 13.60 | 13.63 | 13.63 | 95,900 |
Mar 04, 2024 | 13.77 | 13.81 | 13.60 | 13.68 | 13.68 | 136,000 |
Mar 01, 2024 | 13.82 | 13.82 | 13.57 | 13.76 | 13.76 | 147,100 |
Feb 29, 2024 | 13.88 | 14.00 | 13.64 | 13.76 | 13.76 | 214,000 |
Feb 28, 2024 | 14.17 | 14.24 | 13.82 | 13.88 | 13.88 | 163,800 |
Feb 27, 2024 | 14.26 | 14.26 | 14.08 | 14.21 | 14.21 | 100,000 |
Feb 26, 2024 | 14.43 | 14.43 | 14.14 | 14.20 | 14.20 | 105,700 |
Feb 23, 2024 | 14.40 | 14.41 | 14.14 | 14.28 | 14.28 | 99,200 |
Feb 22, 2024 | 14.57 | 14.75 | 14.28 | 14.36 | 14.36 | 734,100 |
Feb 21, 2024 | 14.12 | 14.66 | 14.10 | 14.64 | 14.64 | 675,300 |
Feb 20, 2024 | 14.40 | 14.44 | 14.17 | 14.17 | 14.17 | 161,600 |
Feb 20, 2024 | 0.08 Dividend | |||||
Feb 16, 2024 | 14.17 | 14.51 | 14.07 | 14.50 | 14.42 | 772,000 |
Feb 15, 2024 | 13.83 | 14.29 | 13.83 | 14.24 | 14.16 | 465,400 |
Feb 14, 2024 | 13.87 | 13.89 | 13.70 | 13.85 | 13.77 | 152,100 |
Feb 13, 2024 | 14.00 | 14.00 | 13.70 | 13.72 | 13.64 | 169,400 |
Feb 12, 2024 | 13.87 | 14.04 | 13.85 | 13.97 | 13.89 | 154,900 |
Feb 09, 2024 | 13.70 | 13.93 | 13.66 | 13.87 | 13.79 | 228,800 |
Feb 08, 2024 | 13.50 | 13.63 | 13.45 | 13.62 | 13.54 | 167,600 |
Feb 07, 2024 | 13.93 | 13.98 | 13.30 | 13.48 | 13.41 | 414,500 |
Feb 06, 2024 | 14.02 | 14.05 | 13.83 | 13.96 | 13.88 | 122,300 |
Feb 05, 2024 | 14.03 | 14.06 | 13.83 | 14.02 | 13.94 | 146,600 |
Feb 02, 2024 | 14.08 | 14.18 | 14.02 | 14.08 | 14.00 | 183,200 |
Feb 01, 2024 | 14.41 | 14.41 | 13.87 | 14.09 | 14.01 | 329,300 |
Jan 31, 2024 | 14.70 | 14.72 | 14.37 | 14.41 | 14.33 | 321,500 |
Jan 30, 2024 | 14.72 | 14.81 | 14.63 | 14.69 | 14.61 | 171,900 |
Jan 29, 2024 | 14.55 | 14.78 | 14.49 | 14.73 | 14.65 | 255,200 |
Jan 26, 2024 | 14.47 | 14.50 | 14.47 | 14.49 | 14.41 | 121,800 |
Jan 25, 2024 | 14.46 | 14.50 | 14.40 | 14.46 | 14.38 | 132,400 |
Jan 24, 2024 | 14.48 | 14.50 | 14.42 | 14.45 | 14.37 | 147,200 |
Jan 23, 2024 | 14.48 | 14.54 | 14.44 | 14.47 | 14.39 | 172,100 |
Jan 22, 2024 | 14.50 | 14.55 | 14.44 | 14.47 | 14.39 | 149,000 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 19, 2024 | 14.54 | 14.56 | 14.42 | 14.50 | 14.34 | 148,300 |
Jan 18, 2024 | 14.53 | 14.53 | 14.40 | 14.47 | 14.31 | 165,000 |
Jan 17, 2024 | 14.63 | 14.65 | 14.44 | 14.53 | 14.37 | 197,300 |
Jan 16, 2024 | 14.79 | 14.84 | 14.65 | 14.67 | 14.51 | 190,900 |
Jan 12, 2024 | 14.75 | 14.81 | 14.70 | 14.75 | 14.59 | 197,200 |
Jan 11, 2024 | 14.81 | 14.83 | 14.59 | 14.76 | 14.60 | 178,200 |
Jan 10, 2024 | 14.79 | 14.80 | 14.60 | 14.77 | 14.61 | 149,000 |
Jan 09, 2024 | 14.96 | 14.96 | 14.80 | 14.85 | 14.69 | 127,400 |
Jan 08, 2024 | 14.82 | 14.96 | 14.80 | 14.96 | 14.80 | 195,600 |
Jan 05, 2024 | 14.81 | 14.90 | 14.69 | 14.82 | 14.66 | 129,500 |
Jan 04, 2024 | 14.36 | 14.92 | 14.36 | 14.81 | 14.65 | 266,900 |
Jan 03, 2024 | 14.22 | 14.45 | 14.15 | 14.41 | 14.25 | 175,400 |
Jan 02, 2024 | 14.20 | 14.25 | 14.05 | 14.24 | 14.08 | 163,100 |
Dec 29, 2023 | 14.20 | 14.29 | 14.11 | 14.15 | 13.99 | 228,900 |
Dec 28, 2023 | 14.20 | 14.25 | 14.16 | 14.19 | 14.03 | 175,800 |
Dec 27, 2023 | 14.30 | 14.37 | 14.19 | 14.21 | 14.05 | 226,100 |
Dec 26, 2023 | 14.21 | 14.34 | 14.18 | 14.30 | 14.14 | 221,500 |
Dec 22, 2023 | 14.16 | 14.33 | 14.12 | 14.15 | 13.99 | 159,000 |
Dec 21, 2023 | 14.25 | 14.27 | 14.03 | 14.07 | 13.92 | 157,200 |
Dec 20, 2023 | 14.29 | 14.32 | 14.07 | 14.09 | 13.93 | 155,900 |
Dec 19, 2023 | 14.30 | 14.30 | 14.21 | 14.27 | 14.11 | 285,600 |
Dec 18, 2023 | 14.44 | 14.44 | 14.20 | 14.27 | 14.11 | 228,500 |
Dec 15, 2023 | 14.38 | 14.45 | 14.17 | 14.43 | 14.27 | 376,800 |
Dec 15, 2023 | 0.08 Dividend | |||||
Dec 14, 2023 | 14.45 | 14.52 | 14.21 | 14.30 | 14.06 | 227,500 |
Dec 13, 2023 | 13.97 | 14.43 | 13.86 | 14.39 | 14.15 | 337,400 |
Dec 12, 2023 | 14.08 | 14.08 | 13.92 | 13.98 | 13.75 | 115,200 |
Dec 11, 2023 | 14.26 | 14.32 | 13.99 | 14.00 | 13.77 | 149,000 |
Dec 08, 2023 | 14.16 | 14.26 | 13.97 | 14.21 | 13.98 | 182,700 |
Dec 07, 2023 | 13.65 | 14.14 | 13.65 | 14.11 | 13.88 | 261,500 |
Dec 06, 2023 | 13.72 | 13.79 | 13.63 | 13.65 | 13.42 | 152,100 |
Dec 05, 2023 | 13.75 | 13.80 | 13.57 | 13.74 | 13.51 | 211,900 |
Dec 04, 2023 | 13.54 | 13.87 | 13.48 | 13.83 | 13.60 | 253,800 |
Dec 04, 2023 | 0.88 Dividend | |||||
Dec 01, 2023 | 14.41 | 14.51 | 14.25 | 14.47 | 13.37 | 348,000 |
Nov 30, 2023 | 14.55 | 14.57 | 14.36 | 14.37 | 13.27 | 248,400 |
Nov 29, 2023 | 14.72 | 14.75 | 14.42 | 14.46 | 13.36 | 307,100 |
Nov 28, 2023 | 14.78 | 14.80 | 14.41 | 14.70 | 13.58 | 637,100 |
Nov 27, 2023 | 14.84 | 14.84 | 14.72 | 14.73 | 13.61 | 135,800 |
Nov 24, 2023 | 14.81 | 14.84 | 14.79 | 14.83 | 13.70 | 108,700 |
Nov 22, 2023 | 14.65 | 14.74 | 14.62 | 14.72 | 13.60 | 128,600 |
Nov 21, 2023 | 14.79 | 14.79 | 14.61 | 14.66 | 13.54 | 152,800 |
Nov 20, 2023 | 14.75 | 14.83 | 14.74 | 14.75 | 13.62 | 134,300 |
Nov 17, 2023 | 14.81 | 14.83 | 14.66 | 14.75 | 13.62 | 169,300 |
Nov 17, 2023 | 0.08 Dividend | |||||
Nov 16, 2023 | 14.81 | 14.83 | 14.73 | 14.75 | 13.55 | 143,300 |
Nov 15, 2023 | 14.75 | 14.85 | 14.71 | 14.78 | 13.58 | 132,700 |
Nov 14, 2023 | 14.64 | 14.76 | 14.64 | 14.70 | 13.50 | 164,500 |
Nov 13, 2023 | 14.40 | 14.58 | 14.40 | 14.57 | 13.38 | 96,500 |
Nov 10, 2023 | 14.52 | 14.65 | 14.50 | 14.51 | 13.33 | 79,100 |
Nov 09, 2023 | 14.62 | 14.68 | 14.50 | 14.50 | 13.32 | 106,500 |
Nov 08, 2023 | 14.34 | 14.63 | 14.32 | 14.59 | 13.40 | 133,900 |
Nov 07, 2023 | 14.70 | 14.70 | 14.27 | 14.39 | 13.22 | 216,100 |
Nov 06, 2023 | 14.76 | 14.81 | 14.55 | 14.72 | 13.52 | 224,600 |
Nov 06, 2023 | 0.12 Dividend | |||||
Nov 03, 2023 | 14.50 | 14.92 | 14.41 | 14.86 | 13.54 | 296,400 |
Nov 02, 2023 | 13.75 | 14.35 | 13.56 | 14.30 | 13.03 | 408,100 |
Nov 01, 2023 | 13.48 | 13.79 | 13.40 | 13.74 | 12.52 | 195,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |