Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 15.73 | 12,261,837 |
Mar 27, 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 15.54 | 11,987,400 |
Mar 26, 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 15.49 | 9,871,000 |
Mar 25, 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 15.56 | 9,713,400 |
Mar 22, 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 15.56 | 7,335,000 |
Mar 21, 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15.59 | 15,836,600 |
Mar 20, 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 15.66 | 10,060,300 |
Mar 19, 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 15.68 | 11,078,400 |
Mar 18, 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 15.56 | 9,608,400 |
Mar 15, 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 15.34 | 12,133,400 |
Mar 14, 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 15.04 | 8,308,500 |
Mar 13, 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 15.10 | 9,247,500 |
Mar 12, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 15.01 | 9,346,500 |
Mar 11, 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 15.01 | 10,707,100 |
Mar 08, 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 15.03 | 10,257,800 |
Mar 07, 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 15.19 | 8,148,600 |
Mar 06, 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 15.15 | 7,566,400 |
Mar 05, 2024 | 14.89 | 15.13 | 14.89 | 15.02 | 15.02 | 10,226,300 |
Mar 04, 2024 | 15.00 | 15.06 | 14.88 | 14.90 | 14.90 | 8,463,100 |
Mar 01, 2024 | 14.71 | 14.99 | 14.71 | 14.98 | 14.98 | 11,397,800 |
Feb 29, 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 14.64 | 8,281,700 |
Feb 28, 2024 | 14.72 | 14.81 | 14.52 | 14.53 | 14.53 | 7,766,200 |
Feb 27, 2024 | 14.70 | 14.83 | 14.62 | 14.69 | 14.69 | 8,941,700 |
Feb 26, 2024 | 14.90 | 14.91 | 14.69 | 14.69 | 14.69 | 10,049,200 |
Feb 23, 2024 | 14.81 | 14.98 | 14.76 | 14.89 | 14.89 | 9,761,200 |
Feb 22, 2024 | 14.85 | 14.88 | 14.72 | 14.79 | 14.79 | 26,154,200 |
Feb 21, 2024 | 14.67 | 14.91 | 14.62 | 14.85 | 14.85 | 16,787,800 |
Feb 20, 2024 | 14.69 | 14.73 | 14.55 | 14.64 | 14.64 | 15,338,500 |
Feb 16, 2024 | 14.40 | 14.56 | 14.36 | 14.55 | 14.55 | 16,486,600 |
Feb 15, 2024 | 14.10 | 14.43 | 14.09 | 14.42 | 14.42 | 19,103,500 |
Feb 14, 2024 | 14.08 | 14.20 | 13.99 | 14.11 | 14.11 | 14,156,500 |
Feb 13, 2024 | 14.03 | 14.07 | 13.95 | 13.96 | 13.96 | 10,791,400 |
Feb 12, 2024 | 13.95 | 14.10 | 13.94 | 14.09 | 14.09 | 8,203,500 |
Feb 09, 2024 | 13.92 | 13.99 | 13.86 | 13.94 | 13.94 | 7,954,300 |
Feb 08, 2024 | 13.81 | 13.98 | 13.80 | 13.91 | 13.91 | 21,218,500 |
Feb 07, 2024 | 13.99 | 14.01 | 13.79 | 13.90 | 13.90 | 16,781,100 |
Feb 06, 2024 | 13.98 | 14.07 | 13.90 | 13.97 | 13.97 | 14,031,200 |
Feb 06, 2024 | 0.315 Dividend | |||||
Feb 05, 2024 | 14.31 | 14.37 | 14.12 | 14.31 | 13.99 | 17,170,000 |
Feb 02, 2024 | 14.39 | 14.46 | 14.25 | 14.33 | 14.01 | 13,503,900 |
Feb 01, 2024 | 14.44 | 14.60 | 14.32 | 14.37 | 14.05 | 19,075,500 |
Jan 31, 2024 | 14.64 | 14.65 | 14.28 | 14.30 | 13.99 | 18,124,900 |
Jan 30, 2024 | 14.54 | 14.63 | 14.50 | 14.56 | 14.24 | 16,688,100 |
Jan 29, 2024 | 14.41 | 14.55 | 14.32 | 14.53 | 14.21 | 12,547,500 |
Jan 26, 2024 | 14.28 | 14.48 | 14.25 | 14.46 | 14.14 | 16,093,400 |
Jan 25, 2024 | 14.08 | 14.31 | 14.07 | 14.28 | 13.97 | 18,969,800 |
Jan 24, 2024 | 13.97 | 14.10 | 13.94 | 14.07 | 13.76 | 16,053,700 |
Jan 23, 2024 | 13.89 | 13.99 | 13.87 | 13.94 | 13.63 | 11,489,100 |
Jan 22, 2024 | 13.85 | 14.09 | 13.79 | 13.88 | 13.57 | 15,926,400 |
Jan 19, 2024 | 13.73 | 13.80 | 13.65 | 13.79 | 13.49 | 11,236,000 |
Jan 18, 2024 | 13.80 | 13.83 | 13.60 | 13.72 | 13.42 | 15,555,800 |
Jan 17, 2024 | 13.85 | 13.90 | 13.74 | 13.77 | 13.47 | 12,963,400 |
Jan 16, 2024 | 14.01 | 14.01 | 13.83 | 13.90 | 13.59 | 13,438,000 |
Jan 12, 2024 | 14.01 | 14.04 | 13.90 | 14.01 | 13.70 | 9,254,500 |
Jan 11, 2024 | 13.94 | 14.04 | 13.85 | 13.92 | 13.61 | 14,126,200 |
Jan 10, 2024 | 14.03 | 14.06 | 13.91 | 13.92 | 13.61 | 10,322,800 |
Jan 09, 2024 | 14.00 | 14.03 | 13.88 | 14.00 | 13.69 | 10,954,100 |
Jan 08, 2024 | 13.92 | 13.99 | 13.81 | 13.98 | 13.67 | 10,525,600 |
Jan 05, 2024 | 13.91 | 14.01 | 13.88 | 13.95 | 13.64 | 10,434,200 |
Jan 04, 2024 | 14.09 | 14.11 | 13.84 | 13.87 | 13.56 | 14,218,700 |
Jan 03, 2024 | 13.81 | 14.09 | 13.79 | 14.02 | 13.71 | 12,412,600 |
Jan 02, 2024 | 13.78 | 13.90 | 13.71 | 13.88 | 13.57 | 12,487,000 |
Dec 29, 2023 | 13.80 | 13.80 | 13.68 | 13.80 | 13.50 | 9,412,500 |
Dec 28, 2023 | 13.74 | 13.82 | 13.72 | 13.77 | 13.47 | 8,742,500 |
Dec 27, 2023 | 13.80 | 13.81 | 13.71 | 13.79 | 13.49 | 7,362,600 |
Dec 26, 2023 | 13.81 | 13.85 | 13.78 | 13.78 | 13.48 | 8,329,400 |
Dec 22, 2023 | 13.82 | 13.87 | 13.74 | 13.76 | 13.46 | 10,848,600 |
Dec 21, 2023 | 13.75 | 13.83 | 13.67 | 13.79 | 13.49 | 12,442,500 |
Dec 20, 2023 | 13.86 | 13.92 | 13.70 | 13.72 | 13.42 | 12,308,400 |
Dec 19, 2023 | 13.84 | 13.94 | 13.80 | 13.87 | 13.56 | 14,894,200 |
Dec 18, 2023 | 13.78 | 14.00 | 13.78 | 13.85 | 13.55 | 16,701,100 |
Dec 15, 2023 | 13.74 | 13.91 | 13.54 | 13.71 | 13.41 | 88,395,800 |
Dec 14, 2023 | 13.73 | 13.90 | 13.69 | 13.76 | 13.46 | 19,439,000 |
Dec 13, 2023 | 13.29 | 13.60 | 13.22 | 13.53 | 13.23 | 16,577,900 |
Dec 12, 2023 | 13.16 | 13.28 | 13.12 | 13.25 | 12.96 | 12,860,400 |
Dec 11, 2023 | 13.30 | 13.31 | 13.14 | 13.27 | 12.98 | 18,194,500 |
Dec 08, 2023 | 13.31 | 13.39 | 13.23 | 13.30 | 13.01 | 17,621,200 |
Dec 07, 2023 | 13.47 | 13.51 | 13.29 | 13.33 | 13.04 | 14,133,900 |
Dec 06, 2023 | 13.74 | 13.77 | 13.44 | 13.48 | 13.18 | 16,251,400 |
Dec 05, 2023 | 13.87 | 13.90 | 13.72 | 13.76 | 13.46 | 10,473,500 |
Dec 04, 2023 | 13.85 | 13.94 | 13.80 | 13.89 | 13.58 | 8,740,500 |
Dec 01, 2023 | 13.86 | 13.95 | 13.84 | 13.89 | 13.58 | 11,391,000 |
Nov 30, 2023 | 13.75 | 13.91 | 13.69 | 13.89 | 13.58 | 16,928,700 |
Nov 29, 2023 | 13.75 | 13.75 | 13.62 | 13.68 | 13.38 | 12,242,400 |
Nov 28, 2023 | 13.70 | 13.77 | 13.61 | 13.67 | 13.37 | 8,347,700 |
Nov 27, 2023 | 13.71 | 13.78 | 13.55 | 13.67 | 13.37 | 10,304,700 |
Nov 24, 2023 | 13.71 | 13.83 | 13.71 | 13.72 | 13.42 | 5,206,700 |
Nov 22, 2023 | 13.59 | 13.76 | 13.53 | 13.74 | 13.44 | 7,578,600 |
Nov 21, 2023 | 13.53 | 13.82 | 13.51 | 13.70 | 13.40 | 13,384,900 |
Nov 20, 2023 | 13.70 | 13.73 | 13.48 | 13.56 | 13.26 | 13,475,800 |
Nov 17, 2023 | 13.21 | 13.58 | 13.21 | 13.52 | 13.22 | 15,017,200 |
Nov 16, 2023 | 13.41 | 13.45 | 13.17 | 13.18 | 12.89 | 16,412,800 |
Nov 15, 2023 | 13.38 | 13.47 | 13.33 | 13.36 | 13.07 | 9,034,100 |
Nov 14, 2023 | 13.28 | 13.35 | 13.23 | 13.31 | 13.02 | 9,906,600 |
Nov 13, 2023 | 13.19 | 13.22 | 13.11 | 13.19 | 12.90 | 12,451,700 |
Nov 10, 2023 | 13.11 | 13.23 | 13.11 | 13.14 | 12.85 | 9,609,800 |
Nov 09, 2023 | 13.10 | 13.21 | 13.01 | 13.02 | 12.73 | 11,547,300 |
Nov 08, 2023 | 13.25 | 13.27 | 13.05 | 13.07 | 12.78 | 14,730,500 |
Nov 07, 2023 | 13.40 | 13.41 | 13.26 | 13.31 | 13.02 | 13,644,200 |
Nov 06, 2023 | 13.64 | 13.65 | 13.47 | 13.51 | 13.21 | 16,901,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |