Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.74 | 12.92 | 12.70 | 12.82 | 12.82 | 938,000 |
Mar 27, 2024 | 12.61 | 12.82 | 12.57 | 12.70 | 12.70 | 1,108,300 |
Mar 26, 2024 | 12.38 | 12.50 | 12.33 | 12.48 | 12.48 | 1,344,000 |
Mar 25, 2024 | 12.50 | 12.59 | 12.31 | 12.33 | 12.33 | 829,200 |
Mar 22, 2024 | 12.90 | 12.93 | 12.45 | 12.47 | 12.47 | 1,049,000 |
Mar 21, 2024 | 12.81 | 12.92 | 12.73 | 12.85 | 12.85 | 1,014,400 |
Mar 20, 2024 | 12.49 | 12.82 | 12.46 | 12.76 | 12.76 | 783,600 |
Mar 19, 2024 | 12.56 | 12.70 | 12.49 | 12.57 | 12.57 | 984,300 |
Mar 18, 2024 | 12.51 | 12.66 | 12.49 | 12.61 | 12.61 | 836,300 |
Mar 15, 2024 | 12.41 | 12.59 | 12.35 | 12.56 | 12.56 | 2,306,400 |
Mar 14, 2024 | 12.72 | 12.79 | 12.31 | 12.46 | 12.46 | 923,700 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 12.91 | 13.06 | 12.90 | 12.94 | 12.79 | 798,400 |
Mar 12, 2024 | 13.02 | 13.03 | 12.86 | 12.94 | 12.79 | 1,468,700 |
Mar 11, 2024 | 12.96 | 13.12 | 12.96 | 13.07 | 12.92 | 1,019,500 |
Mar 08, 2024 | 13.12 | 13.13 | 12.88 | 13.01 | 12.86 | 810,000 |
Mar 07, 2024 | 12.94 | 13.05 | 12.84 | 12.93 | 12.78 | 1,465,300 |
Mar 06, 2024 | 13.00 | 13.02 | 12.79 | 12.84 | 12.69 | 974,400 |
Mar 05, 2024 | 13.07 | 13.15 | 12.93 | 12.93 | 12.78 | 1,082,000 |
Mar 04, 2024 | 12.90 | 13.12 | 12.89 | 13.09 | 12.94 | 838,600 |
Mar 01, 2024 | 12.91 | 13.00 | 12.78 | 12.94 | 12.79 | 790,300 |
Feb 29, 2024 | 13.00 | 13.04 | 12.84 | 12.93 | 12.78 | 1,509,900 |
Feb 28, 2024 | 12.66 | 12.89 | 12.61 | 12.87 | 12.72 | 1,507,500 |
Feb 27, 2024 | 12.91 | 12.98 | 12.75 | 12.79 | 12.64 | 1,845,000 |
Feb 26, 2024 | 12.89 | 12.96 | 12.73 | 12.78 | 12.63 | 1,037,800 |
Feb 23, 2024 | 13.12 | 13.12 | 12.90 | 12.94 | 12.79 | 832,500 |
Feb 22, 2024 | 13.02 | 13.12 | 12.95 | 13.09 | 12.94 | 1,594,000 |
Feb 21, 2024 | 12.71 | 13.11 | 12.70 | 13.09 | 12.94 | 1,846,700 |
Feb 20, 2024 | 12.73 | 12.95 | 12.68 | 12.77 | 12.62 | 2,115,300 |
Feb 16, 2024 | 12.71 | 12.90 | 12.52 | 12.82 | 12.67 | 1,634,300 |
Feb 15, 2024 | 13.13 | 13.79 | 12.67 | 12.84 | 12.69 | 2,887,100 |
Feb 14, 2024 | 13.13 | 13.24 | 12.88 | 12.91 | 12.76 | 1,688,800 |
Feb 13, 2024 | 13.10 | 13.19 | 12.88 | 13.06 | 12.91 | 1,854,600 |
Feb 12, 2024 | 13.49 | 13.60 | 13.40 | 13.43 | 13.27 | 1,724,100 |
Feb 09, 2024 | 13.76 | 13.76 | 13.40 | 13.44 | 13.28 | 2,669,900 |
Feb 08, 2024 | 13.66 | 13.81 | 13.63 | 13.75 | 13.59 | 1,829,700 |
Feb 07, 2024 | 13.82 | 13.86 | 13.69 | 13.70 | 13.54 | 1,049,300 |
Feb 06, 2024 | 13.55 | 13.93 | 13.51 | 13.83 | 13.67 | 741,900 |
Feb 05, 2024 | 13.60 | 13.69 | 13.42 | 13.56 | 13.40 | 1,153,200 |
Feb 02, 2024 | 13.59 | 13.79 | 13.41 | 13.75 | 13.59 | 1,131,500 |
Feb 01, 2024 | 13.62 | 13.81 | 13.50 | 13.81 | 13.65 | 706,500 |
Jan 31, 2024 | 13.83 | 14.01 | 13.56 | 13.59 | 13.43 | 1,070,900 |
Jan 30, 2024 | 13.77 | 13.88 | 13.73 | 13.86 | 13.70 | 1,108,600 |
Jan 29, 2024 | 13.97 | 13.97 | 13.76 | 13.82 | 13.66 | 1,529,000 |
Jan 26, 2024 | 14.18 | 14.20 | 13.96 | 13.98 | 13.82 | 596,000 |
Jan 25, 2024 | 14.07 | 14.13 | 13.96 | 14.10 | 13.94 | 1,062,500 |
Jan 24, 2024 | 14.28 | 14.28 | 13.77 | 13.83 | 13.67 | 834,700 |
Jan 23, 2024 | 14.26 | 14.26 | 13.95 | 14.07 | 13.91 | 679,200 |
Jan 22, 2024 | 14.00 | 14.28 | 13.99 | 14.11 | 13.95 | 741,000 |
Jan 19, 2024 | 13.77 | 14.11 | 13.63 | 14.00 | 13.84 | 1,077,800 |
Jan 18, 2024 | 13.79 | 13.84 | 13.54 | 13.67 | 13.51 | 1,214,500 |
Jan 17, 2024 | 13.79 | 14.00 | 13.52 | 13.77 | 13.61 | 1,642,800 |
Jan 16, 2024 | 14.01 | 14.13 | 13.87 | 13.99 | 13.83 | 1,470,000 |
Jan 12, 2024 | 14.25 | 14.25 | 14.08 | 14.20 | 14.04 | 1,150,600 |
Jan 11, 2024 | 13.92 | 14.05 | 13.84 | 14.02 | 13.86 | 1,318,200 |
Jan 10, 2024 | 13.85 | 14.02 | 13.85 | 14.00 | 13.84 | 965,600 |
Jan 09, 2024 | 13.75 | 13.94 | 13.67 | 13.94 | 13.78 | 1,315,300 |
Jan 08, 2024 | 13.72 | 13.96 | 13.69 | 13.94 | 13.78 | 987,100 |
Jan 05, 2024 | 13.85 | 13.91 | 13.50 | 13.76 | 13.60 | 1,095,200 |
Jan 04, 2024 | 13.67 | 13.78 | 13.53 | 13.75 | 13.59 | 945,200 |
Jan 03, 2024 | 13.97 | 13.97 | 13.63 | 13.63 | 13.47 | 1,425,100 |
Jan 02, 2024 | 13.97 | 14.17 | 13.85 | 14.07 | 13.91 | 751,200 |
Dec 29, 2023 | 14.20 | 14.20 | 14.01 | 14.03 | 13.87 | 810,600 |
Dec 28, 2023 | 14.07 | 14.24 | 14.03 | 14.24 | 14.07 | 565,700 |
Dec 27, 2023 | 14.08 | 14.14 | 13.95 | 14.11 | 13.95 | 720,200 |
Dec 26, 2023 | 14.02 | 14.13 | 13.95 | 14.08 | 13.92 | 549,800 |
Dec 22, 2023 | 13.94 | 14.04 | 13.83 | 13.97 | 13.81 | 1,869,100 |
Dec 21, 2023 | 13.90 | 13.90 | 13.70 | 13.85 | 13.69 | 1,065,200 |
Dec 20, 2023 | 13.90 | 14.06 | 13.68 | 13.74 | 13.58 | 1,717,600 |
Dec 19, 2023 | 13.97 | 14.01 | 13.83 | 13.87 | 13.71 | 1,920,100 |
Dec 18, 2023 | 14.21 | 14.21 | 13.82 | 13.91 | 13.75 | 1,120,600 |
Dec 15, 2023 | 14.24 | 14.34 | 13.99 | 14.12 | 13.96 | 5,712,400 |
Dec 14, 2023 | 14.40 | 14.63 | 14.24 | 14.29 | 14.12 | 2,227,300 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 13, 2023 | 13.41 | 14.20 | 13.36 | 14.15 | 13.84 | 1,123,100 |
Dec 12, 2023 | 13.46 | 13.52 | 13.32 | 13.40 | 13.10 | 606,800 |
Dec 11, 2023 | 13.42 | 13.49 | 13.26 | 13.42 | 13.12 | 688,600 |
Dec 08, 2023 | 13.44 | 13.55 | 13.27 | 13.42 | 13.12 | 658,100 |
Dec 07, 2023 | 13.44 | 13.62 | 13.32 | 13.52 | 13.22 | 1,298,000 |
Dec 06, 2023 | 13.54 | 13.75 | 13.42 | 13.45 | 13.15 | 1,033,100 |
Dec 05, 2023 | 13.58 | 13.66 | 13.35 | 13.46 | 13.16 | 1,317,500 |
Dec 04, 2023 | 13.02 | 13.64 | 12.99 | 13.62 | 13.32 | 1,069,600 |
Dec 01, 2023 | 12.83 | 13.24 | 12.79 | 13.15 | 12.86 | 1,085,300 |
Nov 30, 2023 | 12.83 | 12.94 | 12.70 | 12.87 | 12.59 | 1,317,100 |
Nov 29, 2023 | 12.56 | 12.87 | 12.54 | 12.78 | 12.50 | 2,255,900 |
Nov 28, 2023 | 12.26 | 12.50 | 12.15 | 12.47 | 12.19 | 1,797,100 |
Nov 27, 2023 | 12.24 | 12.29 | 12.10 | 12.25 | 11.98 | 1,030,600 |
Nov 24, 2023 | 12.19 | 12.30 | 12.08 | 12.29 | 12.02 | 491,600 |
Nov 22, 2023 | 12.29 | 12.32 | 12.15 | 12.24 | 11.97 | 1,018,100 |
Nov 21, 2023 | 12.12 | 12.19 | 11.92 | 12.11 | 11.84 | 1,069,600 |
Nov 20, 2023 | 12.20 | 12.24 | 12.01 | 12.23 | 11.96 | 755,300 |
Nov 17, 2023 | 12.32 | 12.32 | 12.12 | 12.21 | 11.94 | 957,400 |
Nov 16, 2023 | 12.43 | 12.50 | 12.08 | 12.09 | 11.82 | 1,258,500 |
Nov 15, 2023 | 12.60 | 12.76 | 12.43 | 12.46 | 12.19 | 1,112,500 |
Nov 14, 2023 | 12.33 | 12.92 | 12.29 | 12.66 | 12.38 | 1,175,500 |
Nov 13, 2023 | 11.93 | 12.03 | 11.80 | 11.81 | 11.55 | 993,900 |
Nov 10, 2023 | 12.02 | 12.07 | 11.88 | 12.02 | 11.75 | 1,381,300 |
Nov 09, 2023 | 12.37 | 12.37 | 11.90 | 11.90 | 11.64 | 661,200 |
Nov 08, 2023 | 12.31 | 12.34 | 12.17 | 12.27 | 12.00 | 1,073,200 |
Nov 07, 2023 | 12.51 | 12.52 | 12.24 | 12.29 | 12.02 | 848,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |