Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 12.60 | 12.73 | 12.55 | 12.68 | 12.68 | 7,315,100 |
Mar 15, 2024 | 12.65 | 12.68 | 12.51 | 12.53 | 12.53 | 11,979,400 |
Mar 14, 2024 | 12.57 | 12.68 | 12.52 | 12.60 | 12.60 | 8,434,200 |
Mar 13, 2024 | 12.46 | 12.70 | 12.46 | 12.60 | 12.60 | 8,471,800 |
Mar 12, 2024 | 12.36 | 12.55 | 12.32 | 12.48 | 12.48 | 8,697,200 |
Mar 11, 2024 | 12.19 | 12.35 | 12.18 | 12.31 | 12.31 | 12,577,100 |
Mar 08, 2024 | 12.18 | 12.34 | 12.14 | 12.22 | 12.22 | 15,200,100 |
Mar 07, 2024 | 12.25 | 12.30 | 12.15 | 12.18 | 12.18 | 5,158,600 |
Mar 06, 2024 | 12.40 | 12.51 | 12.25 | 12.25 | 12.25 | 14,327,900 |
Mar 05, 2024 | 12.22 | 12.39 | 12.19 | 12.32 | 12.32 | 11,029,200 |
Mar 04, 2024 | 12.38 | 12.44 | 12.19 | 12.19 | 12.19 | 9,126,400 |
Mar 04, 2024 | 0.01725 Dividend | |||||
Mar 01, 2024 | 12.32 | 12.44 | 12.27 | 12.40 | 12.38 | 7,340,800 |
Feb 29, 2024 | 12.47 | 12.47 | 12.24 | 12.30 | 12.28 | 8,635,100 |
Feb 28, 2024 | 12.52 | 12.55 | 12.38 | 12.47 | 12.45 | 7,461,900 |
Feb 27, 2024 | 12.45 | 12.60 | 12.41 | 12.52 | 12.50 | 12,395,800 |
Feb 26, 2024 | 12.49 | 12.49 | 12.31 | 12.41 | 12.39 | 6,463,600 |
Feb 23, 2024 | 12.49 | 12.53 | 12.34 | 12.45 | 12.43 | 8,908,600 |
Feb 22, 2024 | 12.53 | 12.60 | 12.43 | 12.47 | 12.45 | 8,299,300 |
Feb 21, 2024 | 12.61 | 12.66 | 12.37 | 12.50 | 12.48 | 9,838,000 |
Feb 20, 2024 | 12.35 | 12.65 | 12.32 | 12.59 | 12.57 | 12,174,800 |
Feb 19, 2024 | 12.30 | 12.38 | 12.17 | 12.31 | 12.29 | 8,288,200 |
Feb 16, 2024 | 12.30 | 12.35 | 12.12 | 12.28 | 12.26 | 11,881,800 |
Feb 15, 2024 | 12.30 | 12.44 | 12.17 | 12.22 | 12.20 | 17,881,300 |
Feb 14, 2024 | 12.37 | 12.43 | 12.09 | 12.24 | 12.22 | 15,057,600 |
Feb 09, 2024 | 12.63 | 12.64 | 12.18 | 12.40 | 12.38 | 15,144,900 |
Feb 08, 2024 | 12.65 | 12.67 | 12.15 | 12.52 | 12.50 | 17,821,000 |
Feb 07, 2024 | 13.53 | 13.69 | 12.50 | 12.63 | 12.61 | 32,214,700 |
Feb 06, 2024 | 13.98 | 14.60 | 13.93 | 14.52 | 14.50 | 9,564,300 |
Feb 05, 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.89 | 4,445,300 |
Feb 02, 2024 | 13.70 | 13.77 | 13.49 | 13.64 | 13.62 | 5,744,000 |
Feb 02, 2024 | 0.01725 Dividend | |||||
Feb 01, 2024 | 13.77 | 13.77 | 13.55 | 13.74 | 13.70 | 4,733,800 |
Jan 31, 2024 | 13.69 | 13.87 | 13.60 | 13.68 | 13.64 | 4,197,900 |
Jan 30, 2024 | 13.70 | 13.76 | 13.62 | 13.64 | 13.60 | 3,663,900 |
Jan 29, 2024 | 13.77 | 13.81 | 13.66 | 13.70 | 13.66 | 2,328,800 |
Jan 26, 2024 | 13.72 | 13.90 | 13.67 | 13.75 | 13.71 | 3,322,500 |
Jan 25, 2024 | 13.73 | 13.80 | 13.68 | 13.70 | 13.66 | 2,924,800 |
Jan 24, 2024 | 13.85 | 13.93 | 13.68 | 13.73 | 13.69 | 4,010,600 |
Jan 23, 2024 | 13.86 | 13.86 | 13.66 | 13.80 | 13.76 | 4,510,300 |
Jan 22, 2024 | 13.87 | 13.98 | 13.71 | 13.78 | 13.74 | 4,464,500 |
Jan 19, 2024 | 14.06 | 14.06 | 13.78 | 13.85 | 13.81 | 10,367,600 |
Jan 18, 2024 | 14.14 | 14.14 | 13.87 | 13.98 | 13.94 | 8,747,200 |
Jan 17, 2024 | 14.10 | 14.20 | 14.05 | 14.14 | 14.10 | 5,681,600 |
Jan 16, 2024 | 14.26 | 14.30 | 14.04 | 14.12 | 14.08 | 8,045,900 |
Jan 15, 2024 | 14.30 | 14.35 | 14.17 | 14.35 | 14.31 | 2,719,600 |
Jan 12, 2024 | 14.40 | 14.41 | 14.23 | 14.30 | 14.26 | 6,260,700 |
Jan 11, 2024 | 14.42 | 14.50 | 14.28 | 14.43 | 14.39 | 5,539,300 |
Jan 10, 2024 | 14.72 | 14.74 | 14.44 | 14.45 | 14.41 | 4,337,600 |
Jan 09, 2024 | 14.95 | 14.97 | 14.62 | 14.70 | 14.66 | 6,886,900 |
Jan 08, 2024 | 15.15 | 15.21 | 15.04 | 15.10 | 15.06 | 2,185,700 |
Jan 05, 2024 | 14.89 | 15.18 | 14.80 | 15.15 | 15.11 | 3,674,400 |
Jan 04, 2024 | 15.06 | 15.13 | 14.87 | 14.90 | 14.86 | 4,189,100 |
Jan 03, 2024 | 15.03 | 15.22 | 15.00 | 15.10 | 15.06 | 2,979,400 |
Jan 03, 2024 | 0.01725 Dividend | |||||
Jan 02, 2024 | 15.26 | 15.26 | 14.98 | 15.11 | 15.05 | 4,545,600 |
Dec 28, 2023 | 15.24 | 15.36 | 15.21 | 15.28 | 15.22 | 3,375,400 |
Dec 27, 2023 | 15.08 | 15.32 | 15.03 | 15.22 | 15.16 | 2,495,300 |
Dec 26, 2023 | 15.05 | 15.17 | 15.01 | 15.11 | 15.05 | 2,428,700 |
Dec 22, 2023 | 14.92 | 15.17 | 14.81 | 15.05 | 14.99 | 5,660,600 |
Dec 22, 2023 | 0.447314 Dividend | |||||
Dec 21, 2023 | 15.58 | 15.58 | 15.36 | 15.46 | 14.96 | 4,673,500 |
Dec 20, 2023 | 15.66 | 15.68 | 15.43 | 15.47 | 14.97 | 4,317,200 |
Dec 19, 2023 | 15.60 | 15.77 | 15.55 | 15.69 | 15.18 | 9,446,000 |
Dec 18, 2023 | 15.55 | 15.62 | 15.28 | 15.57 | 15.06 | 6,348,100 |
Dec 15, 2023 | 15.31 | 15.54 | 15.26 | 15.50 | 14.99 | 8,399,000 |
Dec 14, 2023 | 15.12 | 15.32 | 15.08 | 15.31 | 14.81 | 8,897,900 |
Dec 13, 2023 | 14.45 | 15.06 | 14.40 | 14.96 | 14.47 | 8,599,000 |
Dec 12, 2023 | 14.55 | 14.58 | 14.32 | 14.46 | 13.99 | 22,188,200 |
Dec 11, 2023 | 14.48 | 14.54 | 14.34 | 14.42 | 13.95 | 3,355,700 |
Dec 08, 2023 | 14.33 | 14.60 | 14.25 | 14.51 | 14.04 | 4,053,300 |
Dec 07, 2023 | 14.34 | 14.48 | 14.30 | 14.36 | 13.89 | 3,124,600 |
Dec 06, 2023 | 14.51 | 14.55 | 14.26 | 14.32 | 13.85 | 7,757,900 |
Dec 05, 2023 | 14.40 | 14.56 | 14.34 | 14.50 | 14.03 | 5,462,900 |
Dec 04, 2023 | 14.20 | 14.45 | 14.14 | 14.39 | 13.92 | 4,472,100 |
Dec 04, 2023 | 0.01725 Dividend | |||||
Dec 01, 2023 | 14.23 | 14.36 | 14.12 | 14.36 | 13.88 | 6,071,000 |
Nov 30, 2023 | 14.15 | 14.31 | 14.12 | 14.28 | 13.80 | 7,282,900 |
Nov 29, 2023 | 14.30 | 14.39 | 14.10 | 14.15 | 13.67 | 5,646,600 |
Nov 28, 2023 | 14.16 | 14.28 | 14.05 | 14.23 | 13.75 | 6,991,900 |
Nov 27, 2023 | 14.27 | 14.30 | 14.05 | 14.16 | 13.68 | 7,069,700 |
Nov 24, 2023 | 14.18 | 14.33 | 14.11 | 14.29 | 13.81 | 5,507,600 |
Nov 23, 2023 | 14.01 | 14.59 | 14.00 | 14.20 | 13.72 | 9,384,100 |
Nov 22, 2023 | 13.73 | 14.09 | 13.68 | 13.94 | 13.47 | 8,301,900 |
Nov 21, 2023 | 13.73 | 13.78 | 13.60 | 13.69 | 13.23 | 3,180,200 |
Nov 20, 2023 | 13.72 | 13.74 | 13.56 | 13.73 | 13.27 | 5,549,400 |
Nov 17, 2023 | 13.79 | 13.83 | 13.64 | 13.74 | 13.28 | 6,660,000 |
Nov 16, 2023 | 13.41 | 13.82 | 13.40 | 13.79 | 13.32 | 10,203,500 |
Nov 14, 2023 | 13.15 | 13.45 | 13.09 | 13.42 | 12.97 | 8,929,700 |
Nov 13, 2023 | 13.30 | 13.30 | 13.01 | 13.11 | 12.67 | 6,503,600 |
Nov 10, 2023 | 13.21 | 13.38 | 13.00 | 13.31 | 12.86 | 7,427,000 |
Nov 09, 2023 | 13.43 | 13.57 | 13.28 | 13.48 | 13.02 | 4,190,400 |
Nov 08, 2023 | 13.41 | 13.49 | 13.26 | 13.44 | 12.99 | 4,273,800 |
Nov 07, 2023 | 13.07 | 13.42 | 13.01 | 13.35 | 12.90 | 8,449,400 |
Nov 06, 2023 | 13.08 | 13.13 | 12.97 | 13.08 | 12.64 | 4,794,100 |
Nov 03, 2023 | 12.75 | 13.17 | 12.72 | 13.05 | 12.61 | 8,478,600 |
Nov 03, 2023 | 0.01725 Dividend | |||||
Nov 01, 2023 | 12.29 | 12.49 | 12.27 | 12.46 | 12.02 | 13,284,100 |
Oct 31, 2023 | 12.40 | 12.40 | 12.21 | 12.29 | 11.86 | 8,314,200 |
Oct 30, 2023 | 12.52 | 12.63 | 12.31 | 12.39 | 11.96 | 9,168,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |