Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Mar 27, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Mar 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Mar 25, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Mar 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Mar 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Mar 20, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 19, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 18, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Mar 15, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 14, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Mar 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Mar 11, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Mar 08, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Mar 07, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Mar 06, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Mar 05, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Mar 04, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Mar 01, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Feb 29, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Feb 28, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 27, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 26, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Feb 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 22, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Feb 21, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 16, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 15, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 14, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Feb 13, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Feb 12, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Feb 09, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Feb 08, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Feb 07, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Feb 06, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Feb 05, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Feb 02, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Feb 01, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jan 31, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jan 31, 2024 | 0.033 Dividend | |||||
Jan 30, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.55 | - |
Jan 29, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.43 | - |
Jan 26, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.28 | - |
Jan 25, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.32 | - |
Jan 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.24 | - |
Jan 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.32 | - |
Jan 22, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.41 | - |
Jan 19, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.34 | - |
Jan 18, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | - |
Jan 17, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.41 | - |
Jan 16, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | - |
Jan 12, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.68 | - |
Jan 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.68 | - |
Jan 10, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.61 | - |
Jan 09, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.68 | - |
Jan 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.75 | - |
Jan 05, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | - |
Jan 04, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.74 | - |
Jan 03, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | - |
Jan 02, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.89 | - |
Dec 29, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | - |
Dec 29, 2023 | 0.035 Dividend | |||||
Dec 28, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.05 | - |
Dec 27, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.15 | - |
Dec 26, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.90 | - |
Dec 22, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.86 | - |
Dec 21, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | - |
Dec 20, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.00 | - |
Dec 19, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.89 | - |
Dec 18, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | - |
Dec 15, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | - |
Dec 14, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.91 | - |
Dec 13, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | - |
Dec 12, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | - |
Dec 11, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.22 | - |
Dec 08, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.25 | - |
Dec 07, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.35 | - |
Dec 06, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.44 | - |
Dec 05, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | - |
Dec 04, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.00 | - |
Dec 01, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | - |
Nov 30, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | - |
Nov 30, 2023 | 0.037 Dividend | |||||
Nov 29, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.93 | - |
Nov 28, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.76 | - |
Nov 27, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.74 | - |
Nov 24, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - |
Nov 22, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.69 | - |
Nov 21, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | - |
Nov 20, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.67 | - |
Nov 17, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | - |
Nov 16, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - |
Nov 15, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.39 | - |
Nov 14, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.57 | - |
Nov 13, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.29 | - |
Nov 10, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.31 | - |
Nov 09, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.25 | - |
Nov 08, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |