Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 13.25 | 2,813,500 |
Mar 27, 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 13.39 | 4,615,900 |
Mar 26, 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 12.85 | 2,055,200 |
Mar 25, 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 12.94 | 1,837,400 |
Mar 22, 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 12.90 | 1,959,600 |
Mar 21, 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 13.02 | 3,930,800 |
Mar 20, 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 12.98 | 3,627,000 |
Mar 19, 2024 | 12.68 | 12.80 | 12.53 | 12.61 | 12.61 | 2,637,700 |
Mar 18, 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 12.79 | 2,794,900 |
Mar 15, 2024 | 12.70 | 12.99 | 12.64 | 12.96 | 12.96 | 4,404,400 |
Mar 14, 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 12.68 | 3,563,800 |
Mar 13, 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 13.01 | 3,034,700 |
Mar 12, 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 13.02 | 2,762,200 |
Mar 11, 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 12.92 | 2,607,100 |
Mar 08, 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 12.86 | 2,842,600 |
Mar 07, 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 12.91 | 2,359,000 |
Mar 06, 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 12.80 | 3,755,100 |
Mar 05, 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 12.75 | 3,242,900 |
Mar 04, 2024 | 12.90 | 12.93 | 12.45 | 12.50 | 12.50 | 5,005,400 |
Mar 01, 2024 | 12.94 | 12.97 | 12.63 | 12.92 | 12.92 | 3,756,500 |
Mar 01, 2024 | 0.43 Dividend | |||||
Feb 29, 2024 | 13.35 | 13.43 | 13.21 | 13.40 | 12.97 | 4,865,000 |
Feb 28, 2024 | 13.17 | 13.28 | 13.03 | 13.16 | 12.74 | 3,021,000 |
Feb 27, 2024 | 13.15 | 13.41 | 13.02 | 13.24 | 12.82 | 3,790,500 |
Feb 26, 2024 | 13.00 | 13.15 | 12.82 | 12.97 | 12.55 | 4,305,600 |
Feb 23, 2024 | 12.85 | 13.16 | 12.67 | 13.01 | 12.59 | 4,284,700 |
Feb 22, 2024 | 13.07 | 13.09 | 12.73 | 12.84 | 12.43 | 6,680,600 |
Feb 21, 2024 | 13.30 | 13.42 | 13.01 | 13.08 | 12.66 | 5,526,300 |
Feb 20, 2024 | 13.82 | 13.95 | 13.22 | 13.41 | 12.98 | 10,606,300 |
Feb 16, 2024 | 13.50 | 14.20 | 13.03 | 13.99 | 13.54 | 12,943,400 |
Feb 15, 2024 | 12.70 | 13.42 | 12.70 | 13.12 | 12.70 | 10,852,800 |
Feb 14, 2024 | 12.27 | 12.81 | 12.15 | 12.74 | 12.33 | 5,381,900 |
Feb 13, 2024 | 12.34 | 12.42 | 12.04 | 12.21 | 11.82 | 7,454,200 |
Feb 12, 2024 | 12.35 | 12.89 | 12.34 | 12.67 | 12.26 | 8,407,300 |
Feb 09, 2024 | 12.19 | 12.43 | 12.11 | 12.33 | 11.93 | 3,931,500 |
Feb 08, 2024 | 12.23 | 12.37 | 11.92 | 12.12 | 11.73 | 5,278,600 |
Feb 07, 2024 | 12.58 | 12.59 | 12.00 | 12.25 | 11.86 | 9,332,600 |
Feb 06, 2024 | 12.75 | 13.01 | 12.52 | 12.56 | 12.16 | 4,620,100 |
Feb 05, 2024 | 12.67 | 12.81 | 12.25 | 12.74 | 12.33 | 8,865,300 |
Feb 02, 2024 | 13.38 | 13.53 | 12.73 | 12.85 | 12.44 | 13,025,000 |
Feb 01, 2024 | 13.40 | 13.55 | 12.92 | 13.50 | 13.07 | 7,711,700 |
Jan 31, 2024 | 14.00 | 14.05 | 13.27 | 13.30 | 12.87 | 8,287,000 |
Jan 30, 2024 | 14.16 | 14.33 | 14.11 | 14.20 | 13.74 | 3,573,100 |
Jan 29, 2024 | 13.80 | 14.29 | 13.73 | 14.25 | 13.79 | 4,394,500 |
Jan 26, 2024 | 13.75 | 14.01 | 13.71 | 13.77 | 13.33 | 3,736,000 |
Jan 25, 2024 | 13.62 | 13.73 | 13.47 | 13.62 | 13.18 | 4,753,300 |
Jan 24, 2024 | 14.11 | 14.18 | 13.46 | 13.56 | 13.12 | 6,067,800 |
Jan 23, 2024 | 14.19 | 14.22 | 13.89 | 13.91 | 13.46 | 4,103,800 |
Jan 22, 2024 | 14.74 | 14.89 | 13.85 | 14.10 | 13.65 | 7,071,100 |
Jan 19, 2024 | 14.44 | 14.65 | 14.05 | 14.64 | 14.17 | 3,231,700 |
Jan 18, 2024 | 14.19 | 14.44 | 14.02 | 14.32 | 13.86 | 4,268,300 |
Jan 17, 2024 | 14.07 | 14.34 | 13.89 | 14.09 | 13.64 | 5,209,100 |
Jan 16, 2024 | 14.57 | 14.60 | 14.18 | 14.30 | 13.84 | 5,063,600 |
Jan 12, 2024 | 15.19 | 15.32 | 14.60 | 14.71 | 14.24 | 3,557,800 |
Jan 11, 2024 | 15.05 | 15.17 | 14.67 | 15.00 | 14.52 | 3,263,300 |
Jan 10, 2024 | 14.82 | 15.16 | 14.76 | 15.14 | 14.65 | 2,941,200 |
Jan 09, 2024 | 14.43 | 14.88 | 14.41 | 14.79 | 14.32 | 2,494,800 |
Jan 08, 2024 | 14.51 | 14.70 | 14.31 | 14.68 | 14.21 | 3,596,200 |
Jan 05, 2024 | 14.71 | 14.91 | 14.36 | 14.56 | 14.09 | 4,066,500 |
Jan 04, 2024 | 14.67 | 14.92 | 14.55 | 14.81 | 14.33 | 2,197,200 |
Jan 03, 2024 | 14.80 | 14.98 | 14.49 | 14.69 | 14.22 | 3,427,800 |
Jan 02, 2024 | 15.00 | 15.32 | 14.80 | 15.03 | 14.55 | 5,620,700 |
Dec 29, 2023 | 15.76 | 15.76 | 15.06 | 15.18 | 14.69 | 4,801,800 |
Dec 28, 2023 | 15.96 | 16.13 | 15.69 | 15.81 | 15.30 | 2,839,400 |
Dec 27, 2023 | 16.20 | 16.35 | 16.01 | 16.09 | 15.57 | 3,409,800 |
Dec 26, 2023 | 15.84 | 16.30 | 15.70 | 16.17 | 15.65 | 4,326,500 |
Dec 22, 2023 | 15.95 | 16.31 | 15.59 | 15.76 | 15.25 | 5,727,100 |
Dec 21, 2023 | 15.67 | 16.07 | 15.48 | 16.03 | 15.52 | 4,454,000 |
Dec 20, 2023 | 15.90 | 16.16 | 15.48 | 15.49 | 14.99 | 5,210,000 |
Dec 19, 2023 | 15.53 | 16.23 | 15.51 | 16.10 | 15.58 | 6,612,600 |
Dec 18, 2023 | 15.46 | 15.76 | 15.26 | 15.36 | 14.87 | 2,933,100 |
Dec 15, 2023 | 15.82 | 15.88 | 15.24 | 15.38 | 14.89 | 7,740,700 |
Dec 14, 2023 | 15.25 | 16.05 | 15.24 | 15.70 | 15.20 | 7,017,100 |
Dec 13, 2023 | 14.17 | 14.98 | 13.86 | 14.88 | 14.40 | 6,063,500 |
Dec 12, 2023 | 14.04 | 14.42 | 13.98 | 14.19 | 13.73 | 4,370,200 |
Dec 11, 2023 | 13.80 | 14.39 | 13.77 | 14.10 | 13.65 | 4,875,400 |
Dec 08, 2023 | 13.54 | 13.77 | 13.47 | 13.65 | 13.21 | 2,897,000 |
Dec 07, 2023 | 13.17 | 13.66 | 13.11 | 13.64 | 13.20 | 2,981,600 |
Dec 06, 2023 | 13.80 | 14.05 | 13.07 | 13.15 | 12.73 | 4,500,500 |
Dec 05, 2023 | 13.67 | 13.95 | 13.52 | 13.67 | 13.23 | 6,230,900 |
Dec 04, 2023 | 13.42 | 13.86 | 13.40 | 13.86 | 13.42 | 6,142,500 |
Dec 01, 2023 | 12.44 | 13.48 | 12.36 | 13.44 | 13.01 | 8,395,000 |
Nov 30, 2023 | 12.34 | 12.60 | 12.25 | 12.48 | 12.08 | 4,625,200 |
Nov 29, 2023 | 12.13 | 12.47 | 12.03 | 12.09 | 11.70 | 5,281,700 |
Nov 28, 2023 | 12.12 | 12.13 | 11.77 | 12.06 | 11.67 | 7,220,300 |
Nov 27, 2023 | 12.20 | 12.35 | 12.00 | 12.03 | 11.64 | 5,885,900 |
Nov 24, 2023 | 12.21 | 12.27 | 12.11 | 12.14 | 11.75 | 1,918,100 |
Nov 22, 2023 | 12.27 | 12.35 | 12.13 | 12.17 | 11.78 | 3,960,000 |
Nov 21, 2023 | 12.36 | 12.54 | 12.19 | 12.19 | 11.80 | 5,438,500 |
Nov 20, 2023 | 12.40 | 12.56 | 12.25 | 12.40 | 12.00 | 3,616,200 |
Nov 17, 2023 | 12.34 | 12.66 | 12.24 | 12.50 | 12.10 | 4,520,800 |
Nov 16, 2023 | 13.14 | 13.31 | 12.05 | 12.24 | 11.85 | 14,861,300 |
Nov 16, 2023 | 0.43 Dividend | |||||
Nov 15, 2023 | 13.73 | 13.85 | 13.43 | 13.84 | 12.98 | 4,219,400 |
Nov 14, 2023 | 13.47 | 13.80 | 13.30 | 13.70 | 12.85 | 4,506,400 |
Nov 13, 2023 | 13.05 | 13.12 | 12.94 | 12.98 | 12.17 | 2,082,800 |
Nov 10, 2023 | 12.98 | 13.13 | 12.79 | 13.06 | 12.25 | 2,903,200 |
Nov 09, 2023 | 13.26 | 13.38 | 12.72 | 12.86 | 12.06 | 5,580,700 |
Nov 08, 2023 | 12.66 | 13.14 | 12.57 | 13.10 | 12.29 | 4,781,100 |
Nov 07, 2023 | 12.48 | 12.70 | 12.37 | 12.62 | 11.84 | 4,291,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |