Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 14.62 | 14.82 | 14.78 | 14.81 | 14.81 | 54,679 |
Mar 18, 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 14.80 | 5,422,700 |
Mar 15, 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 14.68 | 17,226,800 |
Mar 14, 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 14.68 | 6,570,100 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 14.87 | 14.94 | 14.78 | 14.87 | 14.72 | 4,390,800 |
Mar 12, 2024 | 14.78 | 14.86 | 14.63 | 14.75 | 14.60 | 7,809,300 |
Mar 11, 2024 | 14.91 | 15.02 | 14.77 | 14.80 | 14.65 | 8,689,800 |
Mar 08, 2024 | 15.19 | 15.28 | 14.95 | 14.97 | 14.82 | 8,528,900 |
Mar 07, 2024 | 15.03 | 15.18 | 14.83 | 14.99 | 14.84 | 6,923,100 |
Mar 06, 2024 | 14.90 | 15.12 | 14.59 | 14.90 | 14.75 | 9,823,000 |
Mar 05, 2024 | 14.30 | 14.98 | 14.28 | 14.94 | 14.79 | 6,933,700 |
Mar 04, 2024 | 14.25 | 14.60 | 14.13 | 14.33 | 14.19 | 6,837,400 |
Mar 01, 2024 | 13.96 | 14.10 | 13.81 | 14.04 | 13.90 | 4,732,400 |
Feb 29, 2024 | 14.26 | 14.40 | 14.02 | 14.10 | 13.96 | 6,362,400 |
Feb 28, 2024 | 14.07 | 14.22 | 13.97 | 14.05 | 13.91 | 5,837,700 |
Feb 27, 2024 | 13.92 | 14.19 | 13.90 | 14.13 | 13.99 | 6,125,800 |
Feb 26, 2024 | 14.00 | 14.15 | 13.82 | 13.88 | 13.74 | 5,342,300 |
Feb 23, 2024 | 14.04 | 14.14 | 13.94 | 14.06 | 13.92 | 3,323,000 |
Feb 22, 2024 | 14.04 | 14.23 | 13.98 | 14.04 | 13.90 | 5,467,100 |
Feb 21, 2024 | 13.95 | 14.08 | 13.85 | 14.05 | 13.91 | 5,019,900 |
Feb 20, 2024 | 13.91 | 14.35 | 13.85 | 14.12 | 13.98 | 6,663,800 |
Feb 16, 2024 | 13.92 | 14.11 | 13.87 | 13.88 | 13.74 | 4,973,000 |
Feb 15, 2024 | 14.00 | 14.31 | 13.90 | 14.07 | 13.93 | 7,523,100 |
Feb 14, 2024 | 13.94 | 13.98 | 13.70 | 13.94 | 13.80 | 4,963,700 |
Feb 13, 2024 | 13.65 | 13.86 | 13.58 | 13.77 | 13.63 | 8,424,400 |
Feb 12, 2024 | 13.79 | 14.24 | 13.78 | 14.07 | 13.93 | 7,909,800 |
Feb 09, 2024 | 13.72 | 13.90 | 13.66 | 13.74 | 13.60 | 5,862,500 |
Feb 08, 2024 | 13.55 | 13.84 | 13.46 | 13.79 | 13.65 | 6,096,100 |
Feb 07, 2024 | 13.77 | 13.95 | 13.45 | 13.66 | 13.52 | 6,488,200 |
Feb 06, 2024 | 13.83 | 14.19 | 13.75 | 13.81 | 13.67 | 8,795,200 |
Feb 05, 2024 | 13.76 | 14.01 | 13.71 | 13.82 | 13.68 | 6,120,100 |
Feb 02, 2024 | 13.71 | 14.08 | 13.68 | 13.93 | 13.79 | 10,817,300 |
Feb 01, 2024 | 14.30 | 14.34 | 13.55 | 13.90 | 13.76 | 13,969,000 |
Jan 31, 2024 | 14.23 | 14.72 | 14.14 | 14.24 | 14.10 | 12,835,700 |
Jan 30, 2024 | 14.87 | 14.91 | 14.73 | 14.81 | 14.66 | 4,687,000 |
Jan 29, 2024 | 14.67 | 14.88 | 14.55 | 14.88 | 14.73 | 5,711,200 |
Jan 26, 2024 | 14.76 | 14.94 | 14.59 | 14.66 | 14.51 | 4,861,100 |
Jan 25, 2024 | 15.19 | 15.24 | 14.62 | 14.75 | 14.60 | 9,054,400 |
Jan 24, 2024 | 15.00 | 15.37 | 14.70 | 15.12 | 14.97 | 17,747,700 |
Jan 23, 2024 | 14.40 | 14.44 | 14.13 | 14.24 | 14.10 | 4,727,100 |
Jan 22, 2024 | 14.16 | 14.31 | 14.05 | 14.30 | 14.16 | 8,532,200 |
Jan 19, 2024 | 13.92 | 14.20 | 13.82 | 14.08 | 13.94 | 10,381,200 |
Jan 18, 2024 | 13.50 | 13.99 | 13.48 | 13.92 | 13.78 | 17,794,500 |
Jan 17, 2024 | 13.04 | 13.32 | 12.95 | 13.25 | 13.12 | 10,527,400 |
Jan 16, 2024 | 13.47 | 13.54 | 13.25 | 13.28 | 13.15 | 7,621,300 |
Jan 12, 2024 | 14.00 | 14.06 | 13.60 | 13.67 | 13.53 | 6,125,600 |
Jan 11, 2024 | 14.15 | 14.15 | 13.75 | 13.91 | 13.77 | 7,546,400 |
Jan 10, 2024 | 14.29 | 14.29 | 14.04 | 14.22 | 14.08 | 6,139,600 |
Jan 09, 2024 | 14.45 | 14.51 | 14.26 | 14.32 | 14.18 | 5,754,800 |
Jan 08, 2024 | 14.41 | 14.57 | 14.31 | 14.55 | 14.40 | 7,463,200 |
Jan 05, 2024 | 14.04 | 14.69 | 14.00 | 14.49 | 14.34 | 14,958,000 |
Jan 04, 2024 | 14.09 | 14.31 | 13.99 | 14.00 | 13.86 | 5,747,700 |
Jan 03, 2024 | 14.26 | 14.26 | 14.05 | 14.09 | 13.95 | 10,813,600 |
Jan 02, 2024 | 14.07 | 14.56 | 14.02 | 14.45 | 14.30 | 10,543,100 |
Dec 29, 2023 | 14.30 | 14.33 | 14.08 | 14.16 | 14.02 | 6,440,800 |
Dec 28, 2023 | 14.08 | 14.36 | 14.08 | 14.35 | 14.21 | 6,363,000 |
Dec 27, 2023 | 14.15 | 14.23 | 14.06 | 14.14 | 14.00 | 5,050,700 |
Dec 26, 2023 | 13.90 | 14.17 | 13.82 | 14.10 | 13.96 | 4,991,900 |
Dec 22, 2023 | 13.84 | 13.96 | 13.78 | 13.90 | 13.76 | 4,083,200 |
Dec 21, 2023 | 13.84 | 13.86 | 13.57 | 13.75 | 13.61 | 5,397,400 |
Dec 20, 2023 | 13.86 | 14.09 | 13.64 | 13.67 | 13.53 | 6,015,800 |
Dec 19, 2023 | 13.68 | 13.98 | 13.53 | 13.97 | 13.83 | 8,898,800 |
Dec 18, 2023 | 13.89 | 13.97 | 13.61 | 13.62 | 13.48 | 7,971,700 |
Dec 15, 2023 | 14.00 | 14.02 | 13.65 | 13.78 | 13.64 | 17,910,500 |
Dec 14, 2023 | 14.17 | 14.50 | 13.99 | 14.07 | 13.93 | 15,241,400 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 13, 2023 | 13.35 | 14.07 | 13.35 | 13.95 | 13.66 | 11,529,700 |
Dec 12, 2023 | 13.50 | 13.59 | 13.32 | 13.36 | 13.08 | 5,944,200 |
Dec 11, 2023 | 13.66 | 13.89 | 13.50 | 13.52 | 13.24 | 6,347,600 |
Dec 08, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 13.35 | 7,666,500 |
Dec 07, 2023 | 13.49 | 13.62 | 13.29 | 13.43 | 13.15 | 8,844,000 |
Dec 06, 2023 | 13.70 | 14.00 | 13.39 | 13.40 | 13.12 | 9,893,200 |
Dec 05, 2023 | 13.71 | 13.93 | 13.43 | 13.58 | 13.30 | 12,446,100 |
Dec 04, 2023 | 13.17 | 13.55 | 13.17 | 13.49 | 13.21 | 14,804,600 |
Dec 01, 2023 | 12.83 | 13.36 | 12.71 | 13.34 | 13.06 | 9,339,300 |
Nov 30, 2023 | 12.72 | 12.94 | 12.40 | 12.79 | 12.52 | 54,786,000 |
Nov 29, 2023 | 12.25 | 12.81 | 12.20 | 12.65 | 12.39 | 14,559,000 |
Nov 28, 2023 | 12.02 | 12.15 | 11.87 | 12.14 | 11.89 | 6,812,600 |
Nov 27, 2023 | 12.01 | 12.16 | 11.90 | 12.07 | 11.82 | 8,562,700 |
Nov 24, 2023 | 12.11 | 12.20 | 11.97 | 12.15 | 11.90 | 3,207,500 |
Nov 22, 2023 | 12.25 | 12.30 | 12.01 | 12.15 | 11.90 | 5,225,600 |
Nov 21, 2023 | 12.20 | 12.23 | 12.03 | 12.09 | 11.84 | 6,700,600 |
Nov 20, 2023 | 12.26 | 12.37 | 12.19 | 12.31 | 12.05 | 6,320,800 |
Nov 17, 2023 | 12.33 | 12.42 | 12.14 | 12.35 | 12.09 | 5,767,700 |
Nov 16, 2023 | 12.45 | 12.59 | 12.05 | 12.16 | 11.91 | 9,328,100 |
Nov 15, 2023 | 12.33 | 12.59 | 12.18 | 12.50 | 12.24 | 11,074,200 |
Nov 14, 2023 | 11.86 | 12.56 | 11.86 | 12.33 | 12.07 | 11,541,400 |
Nov 13, 2023 | 11.23 | 11.49 | 11.12 | 11.47 | 11.23 | 6,028,600 |
Nov 10, 2023 | 11.17 | 11.33 | 10.96 | 11.29 | 11.06 | 4,363,300 |
Nov 09, 2023 | 11.33 | 11.43 | 11.08 | 11.11 | 10.88 | 5,801,900 |
Nov 08, 2023 | 11.51 | 11.52 | 11.30 | 11.34 | 11.10 | 4,316,400 |
Nov 07, 2023 | 11.49 | 11.62 | 11.39 | 11.49 | 11.25 | 2,799,900 |
Nov 06, 2023 | 11.88 | 11.96 | 11.50 | 11.59 | 11.35 | 4,929,600 |
Nov 03, 2023 | 11.91 | 12.05 | 11.67 | 11.86 | 11.61 | 9,868,900 |
Nov 02, 2023 | 10.95 | 11.50 | 10.89 | 11.43 | 11.19 | 7,010,800 |
Nov 01, 2023 | 10.73 | 10.80 | 10.55 | 10.78 | 10.56 | 7,145,500 |
Oct 31, 2023 | 10.69 | 10.93 | 10.61 | 10.75 | 10.53 | 5,690,600 |
Oct 30, 2023 | 10.62 | 10.71 | 10.50 | 10.69 | 10.47 | 4,098,500 |
Oct 27, 2023 | 10.63 | 10.77 | 10.44 | 10.52 | 10.30 | 6,345,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |