Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.72 | 14.86 | 14.58 | 14.75 | 14.75 | 2,804,900 |
Mar 27, 2024 | 13.65 | 14.64 | 13.64 | 14.55 | 14.55 | 5,788,400 |
Mar 26, 2024 | 13.76 | 13.83 | 13.53 | 13.60 | 13.60 | 1,664,300 |
Mar 25, 2024 | 13.55 | 13.86 | 13.55 | 13.64 | 13.64 | 1,548,200 |
Mar 22, 2024 | 13.50 | 13.65 | 13.44 | 13.50 | 13.50 | 1,481,700 |
Mar 21, 2024 | 13.81 | 13.96 | 13.60 | 13.62 | 13.62 | 3,119,400 |
Mar 20, 2024 | 13.11 | 13.74 | 13.07 | 13.60 | 13.60 | 2,350,600 |
Mar 19, 2024 | 13.26 | 13.27 | 13.06 | 13.13 | 13.13 | 1,573,600 |
Mar 18, 2024 | 13.62 | 13.67 | 13.33 | 13.38 | 13.38 | 1,825,000 |
Mar 15, 2024 | 13.60 | 13.75 | 13.55 | 13.59 | 13.59 | 5,801,000 |
Mar 14, 2024 | 13.66 | 13.77 | 13.45 | 13.59 | 13.59 | 1,681,300 |
Mar 13, 2024 | 13.62 | 13.91 | 13.58 | 13.81 | 13.81 | 3,016,300 |
Mar 13, 2024 | 0.025 Dividend | |||||
Mar 12, 2024 | 13.43 | 13.66 | 13.34 | 13.64 | 13.62 | 2,127,400 |
Mar 11, 2024 | 13.40 | 13.91 | 13.33 | 13.76 | 13.73 | 5,763,400 |
Mar 08, 2024 | 13.62 | 13.69 | 13.31 | 13.36 | 13.34 | 2,189,600 |
Mar 07, 2024 | 13.45 | 13.50 | 13.29 | 13.49 | 13.47 | 2,161,800 |
Mar 06, 2024 | 12.98 | 13.33 | 12.96 | 13.26 | 13.24 | 2,603,900 |
Mar 05, 2024 | 13.07 | 13.32 | 12.80 | 12.83 | 12.81 | 3,375,100 |
Mar 04, 2024 | 12.45 | 12.88 | 12.40 | 12.84 | 12.82 | 3,419,900 |
Mar 01, 2024 | 11.96 | 12.39 | 11.76 | 12.31 | 12.29 | 3,753,600 |
Feb 29, 2024 | 11.86 | 12.00 | 11.74 | 11.81 | 11.79 | 2,343,200 |
Feb 28, 2024 | 11.47 | 11.58 | 11.36 | 11.54 | 11.52 | 2,392,500 |
Feb 27, 2024 | 11.72 | 11.82 | 11.43 | 11.51 | 11.49 | 1,939,900 |
Feb 26, 2024 | 11.73 | 11.77 | 11.59 | 11.77 | 11.75 | 1,446,300 |
Feb 23, 2024 | 11.50 | 11.95 | 11.34 | 11.89 | 11.87 | 2,899,900 |
Feb 22, 2024 | 11.65 | 11.75 | 11.36 | 11.45 | 11.43 | 2,828,900 |
Feb 21, 2024 | 11.68 | 11.77 | 11.57 | 11.75 | 11.73 | 1,395,000 |
Feb 20, 2024 | 11.81 | 11.86 | 11.68 | 11.77 | 11.75 | 1,718,500 |
Feb 16, 2024 | 11.60 | 11.82 | 11.55 | 11.70 | 11.68 | 3,178,300 |
Feb 15, 2024 | 11.70 | 11.83 | 11.64 | 11.73 | 11.71 | 2,273,900 |
Feb 14, 2024 | 11.40 | 11.49 | 11.28 | 11.46 | 11.44 | 2,199,300 |
Feb 13, 2024 | 11.72 | 11.72 | 11.24 | 11.39 | 11.37 | 4,693,800 |
Feb 12, 2024 | 11.94 | 12.12 | 11.88 | 12.03 | 12.01 | 1,480,900 |
Feb 09, 2024 | 12.10 | 12.10 | 11.85 | 11.95 | 11.93 | 1,639,200 |
Feb 08, 2024 | 12.20 | 12.25 | 12.00 | 12.10 | 12.08 | 2,269,900 |
Feb 07, 2024 | 12.54 | 12.62 | 12.25 | 12.29 | 12.27 | 1,795,800 |
Feb 06, 2024 | 12.41 | 12.66 | 12.35 | 12.61 | 12.59 | 1,995,400 |
Feb 05, 2024 | 12.22 | 12.41 | 12.13 | 12.31 | 12.29 | 1,970,400 |
Feb 02, 2024 | 12.32 | 12.51 | 12.23 | 12.43 | 12.41 | 2,361,600 |
Feb 01, 2024 | 12.23 | 12.71 | 12.21 | 12.68 | 12.66 | 3,177,500 |
Jan 31, 2024 | 12.29 | 12.47 | 12.09 | 12.11 | 12.09 | 1,977,500 |
Jan 30, 2024 | 12.42 | 12.46 | 12.17 | 12.24 | 12.22 | 2,543,500 |
Jan 29, 2024 | 12.31 | 12.36 | 12.13 | 12.35 | 12.33 | 1,592,400 |
Jan 26, 2024 | 12.32 | 12.36 | 12.16 | 12.18 | 12.16 | 1,394,800 |
Jan 25, 2024 | 12.29 | 12.40 | 12.14 | 12.29 | 12.27 | 2,532,800 |
Jan 24, 2024 | 12.56 | 12.61 | 12.06 | 12.10 | 12.08 | 2,388,300 |
Jan 23, 2024 | 12.20 | 12.40 | 12.03 | 12.36 | 12.34 | 1,919,800 |
Jan 22, 2024 | 12.05 | 12.23 | 11.92 | 12.09 | 12.07 | 1,395,600 |
Jan 19, 2024 | 12.40 | 12.40 | 11.99 | 12.18 | 12.16 | 2,201,100 |
Jan 18, 2024 | 12.31 | 12.42 | 12.19 | 12.33 | 12.31 | 2,002,700 |
Jan 17, 2024 | 12.17 | 12.32 | 12.01 | 12.28 | 12.26 | 3,162,300 |
Jan 16, 2024 | 12.62 | 12.71 | 12.34 | 12.37 | 12.35 | 3,312,700 |
Jan 12, 2024 | 13.07 | 13.21 | 12.82 | 12.86 | 12.84 | 2,124,500 |
Jan 11, 2024 | 12.77 | 12.90 | 12.50 | 12.71 | 12.69 | 3,059,200 |
Jan 10, 2024 | 12.58 | 12.67 | 12.44 | 12.60 | 12.58 | 1,542,200 |
Jan 09, 2024 | 12.87 | 12.91 | 12.47 | 12.52 | 12.50 | 3,434,200 |
Jan 08, 2024 | 12.75 | 12.97 | 12.70 | 12.84 | 12.82 | 1,615,200 |
Jan 05, 2024 | 12.89 | 13.19 | 12.81 | 12.99 | 12.97 | 2,237,200 |
Jan 04, 2024 | 12.82 | 13.06 | 12.76 | 12.92 | 12.90 | 1,662,100 |
Jan 03, 2024 | 12.83 | 12.97 | 12.75 | 12.84 | 12.82 | 2,818,500 |
Jan 02, 2024 | 13.41 | 13.56 | 13.08 | 13.10 | 13.08 | 2,497,000 |
Dec 29, 2023 | 13.50 | 13.56 | 13.32 | 13.47 | 13.45 | 2,073,700 |
Dec 28, 2023 | 13.97 | 13.99 | 13.56 | 13.59 | 13.57 | 2,538,000 |
Dec 27, 2023 | 13.91 | 14.17 | 13.87 | 13.99 | 13.96 | 2,162,500 |
Dec 26, 2023 | 13.97 | 14.07 | 13.75 | 13.88 | 13.85 | 1,478,700 |
Dec 22, 2023 | 14.16 | 14.36 | 13.92 | 13.93 | 13.90 | 2,339,500 |
Dec 21, 2023 | 13.95 | 14.00 | 13.78 | 13.84 | 13.81 | 1,732,100 |
Dec 20, 2023 | 14.16 | 14.18 | 13.69 | 13.70 | 13.67 | 1,920,600 |
Dec 19, 2023 | 13.72 | 14.26 | 13.63 | 14.13 | 14.10 | 2,428,000 |
Dec 18, 2023 | 13.79 | 13.88 | 13.60 | 13.65 | 13.62 | 2,708,900 |
Dec 15, 2023 | 13.93 | 13.93 | 13.61 | 13.64 | 13.62 | 6,063,500 |
Dec 14, 2023 | 14.25 | 14.34 | 13.77 | 13.88 | 13.85 | 4,013,400 |
Dec 13, 2023 | 13.20 | 14.02 | 13.11 | 13.99 | 13.96 | 4,279,700 |
Dec 12, 2023 | 13.43 | 13.50 | 13.11 | 13.14 | 13.12 | 3,608,900 |
Dec 11, 2023 | 13.49 | 13.55 | 13.22 | 13.43 | 13.41 | 3,818,800 |
Dec 08, 2023 | 13.79 | 14.15 | 13.59 | 13.77 | 13.74 | 4,148,300 |
Dec 07, 2023 | 14.27 | 14.27 | 14.01 | 14.16 | 14.13 | 2,255,600 |
Dec 06, 2023 | 14.36 | 14.41 | 14.11 | 14.15 | 14.12 | 2,302,700 |
Dec 05, 2023 | 14.43 | 14.63 | 14.19 | 14.24 | 14.21 | 3,027,300 |
Dec 05, 2023 | 0.025 Dividend | |||||
Dec 04, 2023 | 14.60 | 14.68 | 14.25 | 14.53 | 14.48 | 4,215,500 |
Dec 01, 2023 | 14.75 | 14.95 | 14.62 | 14.86 | 14.81 | 2,883,800 |
Nov 30, 2023 | 14.52 | 14.84 | 14.44 | 14.81 | 14.76 | 2,309,500 |
Nov 29, 2023 | 14.50 | 14.69 | 14.40 | 14.60 | 14.55 | 2,386,600 |
Nov 28, 2023 | 14.18 | 14.58 | 14.08 | 14.57 | 14.52 | 3,989,300 |
Nov 27, 2023 | 13.90 | 14.24 | 13.82 | 14.06 | 14.01 | 4,591,900 |
Nov 24, 2023 | 13.63 | 13.97 | 13.63 | 13.69 | 13.64 | 2,748,100 |
Nov 22, 2023 | 13.64 | 13.74 | 13.46 | 13.63 | 13.58 | 4,089,000 |
Nov 21, 2023 | 13.13 | 13.70 | 13.12 | 13.46 | 13.41 | 7,005,500 |
Nov 20, 2023 | 12.73 | 12.93 | 12.68 | 12.89 | 12.84 | 1,317,500 |
Nov 17, 2023 | 13.11 | 13.12 | 12.74 | 12.83 | 12.78 | 2,250,100 |
Nov 16, 2023 | 12.83 | 13.20 | 12.77 | 12.98 | 12.93 | 3,076,800 |
Nov 15, 2023 | 13.28 | 13.30 | 12.66 | 12.71 | 12.66 | 3,746,600 |
Nov 14, 2023 | 13.02 | 13.30 | 12.90 | 13.21 | 13.16 | 2,360,100 |
Nov 13, 2023 | 12.74 | 13.02 | 12.71 | 12.75 | 12.70 | 1,404,700 |
Nov 10, 2023 | 12.86 | 12.94 | 12.69 | 12.79 | 12.74 | 1,752,800 |
Nov 09, 2023 | 12.77 | 13.29 | 12.68 | 12.97 | 12.92 | 2,354,000 |
Nov 08, 2023 | 12.93 | 13.04 | 12.62 | 12.72 | 12.67 | 2,133,800 |
Nov 07, 2023 | 13.11 | 13.17 | 12.69 | 13.05 | 13.00 | 2,471,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |