Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.62 | 14.06 | 13.61 | 13.87 | 13.87 | 1,498,247 |
Mar 27, 2024 | 13.17 | 13.68 | 13.07 | 13.67 | 13.67 | 1,556,200 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 26, 2024 | 13.58 | 13.66 | 13.14 | 13.14 | 12.95 | 1,231,000 |
Mar 25, 2024 | 13.47 | 13.71 | 13.47 | 13.52 | 13.32 | 863,600 |
Mar 22, 2024 | 14.25 | 14.30 | 13.37 | 13.38 | 13.19 | 1,565,400 |
Mar 21, 2024 | 13.74 | 14.31 | 13.69 | 14.24 | 14.03 | 2,191,200 |
Mar 20, 2024 | 13.12 | 13.65 | 12.96 | 13.59 | 13.39 | 1,621,700 |
Mar 19, 2024 | 13.22 | 13.41 | 12.92 | 13.17 | 12.98 | 1,846,800 |
Mar 18, 2024 | 13.16 | 13.41 | 13.13 | 13.32 | 13.13 | 1,447,700 |
Mar 15, 2024 | 12.75 | 13.15 | 12.75 | 13.14 | 12.95 | 2,832,100 |
Mar 14, 2024 | 13.36 | 13.40 | 12.76 | 12.91 | 12.72 | 2,006,100 |
Mar 13, 2024 | 13.50 | 13.73 | 13.42 | 13.43 | 13.24 | 1,170,000 |
Mar 12, 2024 | 13.62 | 13.79 | 13.43 | 13.50 | 13.30 | 1,223,700 |
Mar 11, 2024 | 13.68 | 13.88 | 13.63 | 13.70 | 13.50 | 1,565,900 |
Mar 08, 2024 | 13.88 | 14.12 | 13.66 | 13.78 | 13.58 | 1,594,700 |
Mar 07, 2024 | 13.65 | 13.80 | 13.42 | 13.61 | 13.41 | 1,485,000 |
Mar 06, 2024 | 13.98 | 13.98 | 13.26 | 13.51 | 13.31 | 1,705,700 |
Mar 05, 2024 | 13.23 | 13.87 | 13.15 | 13.72 | 13.52 | 2,044,900 |
Mar 04, 2024 | 13.36 | 13.51 | 13.05 | 13.39 | 13.20 | 1,437,500 |
Mar 01, 2024 | 13.23 | 13.53 | 12.98 | 13.42 | 13.23 | 1,553,500 |
Feb 29, 2024 | 13.14 | 13.64 | 13.08 | 13.22 | 13.03 | 3,361,500 |
Feb 28, 2024 | 12.97 | 13.32 | 12.91 | 12.95 | 12.76 | 2,101,200 |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.15 | 12.96 | 913,600 |
Feb 26, 2024 | 13.29 | 13.41 | 13.04 | 13.12 | 12.93 | 933,500 |
Feb 23, 2024 | 13.44 | 13.45 | 13.14 | 13.31 | 13.12 | 1,443,900 |
Feb 22, 2024 | 13.53 | 13.60 | 13.35 | 13.42 | 13.23 | 1,584,400 |
Feb 21, 2024 | 13.45 | 13.63 | 13.40 | 13.53 | 13.33 | 1,279,600 |
Feb 20, 2024 | 13.47 | 13.63 | 13.33 | 13.54 | 13.34 | 1,350,700 |
Feb 16, 2024 | 13.30 | 13.90 | 13.09 | 13.75 | 13.55 | 1,466,600 |
Feb 15, 2024 | 13.06 | 13.71 | 13.05 | 13.66 | 13.46 | 2,185,100 |
Feb 14, 2024 | 12.92 | 13.08 | 12.82 | 12.88 | 12.69 | 1,685,500 |
Feb 13, 2024 | 12.89 | 12.89 | 12.36 | 12.71 | 12.53 | 3,438,200 |
Feb 12, 2024 | 13.38 | 13.82 | 13.38 | 13.63 | 13.43 | 2,452,200 |
Feb 09, 2024 | 13.64 | 13.74 | 13.17 | 13.32 | 13.13 | 1,515,700 |
Feb 08, 2024 | 13.05 | 13.69 | 13.00 | 13.63 | 13.43 | 2,850,400 |
Feb 07, 2024 | 12.90 | 13.30 | 12.80 | 13.08 | 12.89 | 3,861,600 |
Feb 06, 2024 | 12.69 | 12.93 | 12.52 | 12.73 | 12.55 | 2,618,300 |
Feb 05, 2024 | 12.81 | 12.94 | 12.64 | 12.77 | 12.59 | 1,801,400 |
Feb 02, 2024 | 12.91 | 13.17 | 12.63 | 13.05 | 12.86 | 1,731,800 |
Feb 01, 2024 | 13.54 | 13.56 | 12.80 | 13.22 | 13.03 | 2,603,700 |
Jan 31, 2024 | 14.07 | 14.14 | 13.47 | 13.55 | 13.35 | 2,965,800 |
Jan 30, 2024 | 14.33 | 14.42 | 14.10 | 14.15 | 13.95 | 1,499,900 |
Jan 29, 2024 | 14.57 | 14.75 | 14.47 | 14.53 | 14.32 | 1,764,800 |
Jan 26, 2024 | 14.57 | 14.76 | 14.47 | 14.63 | 14.42 | 1,208,300 |
Jan 25, 2024 | 14.75 | 14.83 | 14.43 | 14.51 | 14.30 | 1,163,500 |
Jan 24, 2024 | 14.80 | 14.80 | 14.27 | 14.38 | 14.17 | 1,083,200 |
Jan 23, 2024 | 14.95 | 15.11 | 14.45 | 14.49 | 14.28 | 1,599,900 |
Jan 22, 2024 | 14.46 | 14.79 | 14.34 | 14.77 | 14.56 | 2,827,800 |
Jan 19, 2024 | 13.70 | 14.70 | 13.52 | 14.32 | 14.11 | 6,305,800 |
Jan 18, 2024 | 13.79 | 13.90 | 13.45 | 13.60 | 13.40 | 2,303,900 |
Jan 17, 2024 | 13.78 | 13.91 | 13.35 | 13.72 | 13.52 | 2,495,500 |
Jan 16, 2024 | 14.23 | 14.33 | 14.05 | 14.16 | 13.96 | 1,822,100 |
Jan 12, 2024 | 14.44 | 14.50 | 14.20 | 14.44 | 14.23 | 2,041,600 |
Jan 11, 2024 | 14.32 | 14.35 | 13.90 | 14.15 | 13.95 | 2,190,900 |
Jan 10, 2024 | 14.18 | 14.57 | 14.18 | 14.48 | 14.27 | 1,440,700 |
Jan 09, 2024 | 14.28 | 14.39 | 14.17 | 14.23 | 14.02 | 2,085,500 |
Jan 08, 2024 | 14.31 | 14.71 | 14.18 | 14.58 | 14.37 | 2,277,900 |
Jan 05, 2024 | 14.04 | 14.51 | 13.97 | 14.31 | 14.10 | 2,608,600 |
Jan 04, 2024 | 14.09 | 14.38 | 13.95 | 14.26 | 14.05 | 2,215,400 |
Jan 03, 2024 | 14.64 | 14.64 | 13.96 | 14.19 | 13.98 | 2,499,300 |
Jan 02, 2024 | 14.90 | 15.09 | 14.52 | 14.84 | 14.63 | 2,978,700 |
Dec 29, 2023 | 14.76 | 14.84 | 14.48 | 14.50 | 14.29 | 2,427,200 |
Dec 28, 2023 | 14.65 | 14.99 | 14.61 | 14.85 | 14.64 | 1,998,400 |
Dec 28, 2023 | 0.19 Dividend | |||||
Dec 27, 2023 | 15.19 | 15.23 | 14.79 | 14.89 | 14.49 | 5,100,800 |
Dec 26, 2023 | 15.08 | 15.34 | 14.96 | 15.22 | 14.81 | 2,100,900 |
Dec 22, 2023 | 15.25 | 15.53 | 14.93 | 14.99 | 14.58 | 2,266,300 |
Dec 21, 2023 | 15.45 | 15.45 | 14.88 | 15.10 | 14.69 | 2,617,000 |
Dec 20, 2023 | 15.11 | 15.88 | 15.08 | 15.18 | 14.77 | 3,177,100 |
Dec 19, 2023 | 15.28 | 15.32 | 15.00 | 15.09 | 14.68 | 3,086,200 |
Dec 18, 2023 | 15.39 | 15.39 | 14.96 | 15.00 | 14.59 | 2,025,300 |
Dec 15, 2023 | 15.71 | 15.79 | 15.14 | 15.29 | 14.88 | 4,621,900 |
Dec 14, 2023 | 15.41 | 16.12 | 15.41 | 15.76 | 15.33 | 3,540,800 |
Dec 13, 2023 | 13.99 | 14.99 | 13.83 | 14.77 | 14.37 | 3,758,900 |
Dec 12, 2023 | 14.26 | 14.26 | 13.88 | 13.91 | 13.53 | 2,022,000 |
Dec 11, 2023 | 14.21 | 14.44 | 14.11 | 14.20 | 13.82 | 1,221,600 |
Dec 08, 2023 | 14.08 | 14.40 | 13.93 | 14.31 | 13.92 | 2,284,800 |
Dec 07, 2023 | 13.76 | 14.21 | 13.76 | 14.20 | 13.82 | 1,760,800 |
Dec 06, 2023 | 13.81 | 14.11 | 13.60 | 13.82 | 13.45 | 2,841,400 |
Dec 05, 2023 | 13.69 | 13.70 | 13.29 | 13.53 | 13.16 | 2,085,700 |
Dec 04, 2023 | 13.52 | 13.85 | 13.37 | 13.77 | 13.40 | 2,749,800 |
Dec 01, 2023 | 12.23 | 13.57 | 12.10 | 13.55 | 13.18 | 3,390,100 |
Nov 30, 2023 | 12.31 | 12.46 | 12.16 | 12.22 | 11.89 | 2,689,800 |
Nov 29, 2023 | 12.22 | 12.83 | 12.18 | 12.30 | 11.97 | 3,228,900 |
Nov 28, 2023 | 11.29 | 12.06 | 11.09 | 12.05 | 11.72 | 2,005,700 |
Nov 27, 2023 | 11.26 | 11.42 | 11.08 | 11.35 | 11.04 | 1,381,900 |
Nov 24, 2023 | 11.37 | 11.47 | 11.22 | 11.35 | 11.04 | 536,500 |
Nov 22, 2023 | 11.51 | 11.59 | 11.32 | 11.40 | 11.09 | 1,053,400 |
Nov 21, 2023 | 11.63 | 11.72 | 11.28 | 11.33 | 11.02 | 1,223,100 |
Nov 20, 2023 | 11.81 | 11.83 | 11.60 | 11.83 | 11.51 | 1,292,100 |
Nov 17, 2023 | 11.86 | 11.96 | 11.65 | 11.81 | 11.49 | 1,374,700 |
Nov 16, 2023 | 12.26 | 12.28 | 11.64 | 11.70 | 11.38 | 1,535,100 |
Nov 15, 2023 | 12.02 | 12.62 | 12.02 | 12.29 | 11.96 | 1,692,900 |
Nov 14, 2023 | 11.51 | 12.40 | 11.50 | 12.16 | 11.83 | 2,388,900 |
Nov 13, 2023 | 11.10 | 11.14 | 10.76 | 10.84 | 10.55 | 2,163,000 |
Nov 10, 2023 | 11.36 | 11.41 | 11.12 | 11.30 | 10.99 | 1,424,900 |
Nov 09, 2023 | 12.11 | 12.14 | 11.18 | 11.25 | 10.95 | 2,136,800 |
Nov 08, 2023 | 12.14 | 12.18 | 11.80 | 12.00 | 11.68 | 1,389,300 |
Nov 07, 2023 | 12.56 | 12.62 | 12.06 | 12.07 | 11.74 | 1,628,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |