Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.88 | 13.18 | 12.89 | 13.04 | 13.04 | 82,075 |
Mar 27, 2024 | 13.24 | 13.24 | 12.98 | 13.02 | 13.02 | 73,700 |
Mar 26, 2024 | 13.56 | 13.57 | 13.19 | 13.24 | 13.24 | 35,800 |
Mar 25, 2024 | 13.21 | 13.71 | 13.21 | 13.50 | 13.50 | 60,100 |
Mar 22, 2024 | 13.19 | 13.22 | 12.83 | 13.01 | 13.01 | 42,200 |
Mar 21, 2024 | 13.58 | 13.58 | 13.15 | 13.23 | 13.23 | 71,000 |
Mar 20, 2024 | 13.22 | 13.55 | 13.14 | 13.50 | 13.50 | 53,300 |
Mar 19, 2024 | 12.67 | 13.36 | 12.65 | 13.17 | 13.17 | 66,700 |
Mar 18, 2024 | 12.61 | 12.85 | 12.44 | 12.74 | 12.74 | 87,700 |
Mar 15, 2024 | 12.81 | 12.85 | 12.51 | 12.51 | 12.51 | 46,200 |
Mar 14, 2024 | 13.35 | 13.35 | 12.86 | 12.87 | 12.87 | 50,000 |
Mar 13, 2024 | 13.18 | 13.50 | 13.14 | 13.40 | 13.40 | 48,900 |
Mar 12, 2024 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | 33,800 |
Mar 11, 2024 | 13.43 | 13.49 | 13.08 | 13.30 | 13.30 | 44,500 |
Mar 08, 2024 | 13.68 | 13.87 | 13.61 | 13.70 | 13.70 | 43,100 |
Mar 07, 2024 | 13.68 | 13.73 | 13.51 | 13.58 | 13.58 | 23,800 |
Mar 06, 2024 | 13.59 | 13.65 | 13.49 | 13.59 | 13.59 | 32,700 |
Mar 05, 2024 | 13.82 | 13.82 | 13.26 | 13.42 | 13.42 | 95,500 |
Mar 04, 2024 | 14.00 | 14.04 | 13.70 | 13.83 | 13.83 | 69,200 |
Mar 01, 2024 | 13.63 | 13.83 | 13.50 | 13.79 | 13.79 | 57,000 |
Feb 29, 2024 | 13.40 | 13.72 | 13.40 | 13.60 | 13.60 | 67,500 |
Feb 28, 2024 | 13.18 | 13.37 | 13.05 | 13.26 | 13.26 | 58,200 |
Feb 27, 2024 | 13.16 | 13.50 | 13.16 | 13.27 | 13.27 | 50,000 |
Feb 26, 2024 | 13.00 | 13.30 | 12.99 | 13.12 | 13.12 | 76,900 |
Feb 23, 2024 | 13.37 | 13.37 | 12.98 | 13.04 | 13.04 | 59,700 |
Feb 22, 2024 | 13.23 | 13.50 | 13.23 | 13.43 | 13.43 | 44,600 |
Feb 21, 2024 | 13.16 | 13.31 | 12.92 | 13.08 | 13.08 | 79,700 |
Feb 20, 2024 | 13.26 | 13.37 | 13.14 | 13.19 | 13.19 | 73,600 |
Feb 20, 2024 | 0.18 Dividend | |||||
Feb 16, 2024 | 13.35 | 13.56 | 13.16 | 13.36 | 13.18 | 101,400 |
Feb 15, 2024 | 13.75 | 13.83 | 13.50 | 13.53 | 13.35 | 55,800 |
Feb 14, 2024 | 13.60 | 13.73 | 13.27 | 13.71 | 13.53 | 112,000 |
Feb 13, 2024 | 13.56 | 13.62 | 13.26 | 13.37 | 13.19 | 81,700 |
Feb 12, 2024 | 13.77 | 13.96 | 13.72 | 13.76 | 13.57 | 81,600 |
Feb 09, 2024 | 13.67 | 13.78 | 13.34 | 13.77 | 13.58 | 95,900 |
Feb 08, 2024 | 14.00 | 14.00 | 13.66 | 13.67 | 13.49 | 146,600 |
Feb 07, 2024 | 14.23 | 14.45 | 13.33 | 13.65 | 13.47 | 200,400 |
Feb 06, 2024 | 13.50 | 14.29 | 13.04 | 13.90 | 13.71 | 512,200 |
Feb 05, 2024 | 11.62 | 12.40 | 11.61 | 12.17 | 12.01 | 201,400 |
Feb 02, 2024 | 11.49 | 11.57 | 11.35 | 11.49 | 11.34 | 90,800 |
Feb 01, 2024 | 11.20 | 11.58 | 11.02 | 11.52 | 11.36 | 180,000 |
Jan 31, 2024 | 11.66 | 11.66 | 11.09 | 11.19 | 11.04 | 161,500 |
Jan 30, 2024 | 11.91 | 11.98 | 11.73 | 11.76 | 11.60 | 94,500 |
Jan 29, 2024 | 11.98 | 12.08 | 11.82 | 12.00 | 11.84 | 96,900 |
Jan 26, 2024 | 12.00 | 12.21 | 12.00 | 12.05 | 11.89 | 60,100 |
Jan 25, 2024 | 12.17 | 12.32 | 12.01 | 12.11 | 11.95 | 74,900 |
Jan 24, 2024 | 12.27 | 12.27 | 12.00 | 12.01 | 11.85 | 52,900 |
Jan 23, 2024 | 12.25 | 12.42 | 12.11 | 12.17 | 12.01 | 67,400 |
Jan 22, 2024 | 12.03 | 12.24 | 11.99 | 12.22 | 12.06 | 78,100 |
Jan 19, 2024 | 11.67 | 12.07 | 11.61 | 12.03 | 11.87 | 61,900 |
Jan 18, 2024 | 11.72 | 11.77 | 11.58 | 11.66 | 11.50 | 100,700 |
Jan 17, 2024 | 11.47 | 11.58 | 11.37 | 11.48 | 11.33 | 71,400 |
Jan 16, 2024 | 11.66 | 11.78 | 11.50 | 11.51 | 11.35 | 72,900 |
Jan 12, 2024 | 11.77 | 11.96 | 11.65 | 11.67 | 11.51 | 47,700 |
Jan 11, 2024 | 11.86 | 11.88 | 11.63 | 11.76 | 11.60 | 59,300 |
Jan 10, 2024 | 11.96 | 11.96 | 11.83 | 11.91 | 11.75 | 54,000 |
Jan 09, 2024 | 12.00 | 12.15 | 11.95 | 12.02 | 11.86 | 56,300 |
Jan 08, 2024 | 11.78 | 12.08 | 11.70 | 12.03 | 11.87 | 70,300 |
Jan 05, 2024 | 11.74 | 11.97 | 11.58 | 11.63 | 11.47 | 104,700 |
Jan 04, 2024 | 11.70 | 11.89 | 11.58 | 11.80 | 11.64 | 91,100 |
Jan 03, 2024 | 11.75 | 11.80 | 11.50 | 11.50 | 11.35 | 100,700 |
Jan 02, 2024 | 12.20 | 12.21 | 11.76 | 11.82 | 11.66 | 110,500 |
Dec 29, 2023 | 12.20 | 12.30 | 11.96 | 12.07 | 11.91 | 73,900 |
Dec 28, 2023 | 12.22 | 12.31 | 12.15 | 12.18 | 12.02 | 82,800 |
Dec 27, 2023 | 12.21 | 12.29 | 12.14 | 12.25 | 12.08 | 90,700 |
Dec 26, 2023 | 12.14 | 12.33 | 12.14 | 12.22 | 12.06 | 58,200 |
Dec 22, 2023 | 12.26 | 12.45 | 12.05 | 12.12 | 11.96 | 80,500 |
Dec 21, 2023 | 12.09 | 12.30 | 12.01 | 12.18 | 12.02 | 76,000 |
Dec 20, 2023 | 12.00 | 12.36 | 11.94 | 11.96 | 11.80 | 97,500 |
Dec 19, 2023 | 12.05 | 12.26 | 12.00 | 12.09 | 11.93 | 82,100 |
Dec 18, 2023 | 12.08 | 12.08 | 11.79 | 11.82 | 11.66 | 137,400 |
Dec 15, 2023 | 11.88 | 12.27 | 11.86 | 12.10 | 11.94 | 244,300 |
Dec 14, 2023 | 11.69 | 12.09 | 11.69 | 11.86 | 11.70 | 339,000 |
Dec 13, 2023 | 11.31 | 11.71 | 11.22 | 11.62 | 11.46 | 148,200 |
Dec 12, 2023 | 11.54 | 11.54 | 11.22 | 11.34 | 11.19 | 89,200 |
Dec 11, 2023 | 11.55 | 11.64 | 11.47 | 11.52 | 11.36 | 145,600 |
Dec 08, 2023 | 11.76 | 11.82 | 11.51 | 11.64 | 11.48 | 121,400 |
Dec 07, 2023 | 11.92 | 12.08 | 11.72 | 11.78 | 11.62 | 143,400 |
Dec 06, 2023 | 11.58 | 12.02 | 11.58 | 11.60 | 11.44 | 208,900 |
Dec 05, 2023 | 11.07 | 11.82 | 11.07 | 11.45 | 11.30 | 347,500 |
Dec 04, 2023 | 11.02 | 11.36 | 10.93 | 11.07 | 10.92 | 128,000 |
Dec 01, 2023 | 11.38 | 11.47 | 11.07 | 11.32 | 11.17 | 116,500 |
Nov 30, 2023 | 11.37 | 11.56 | 11.25 | 11.33 | 11.18 | 138,300 |
Nov 29, 2023 | 11.66 | 11.85 | 11.31 | 11.45 | 11.30 | 214,600 |
Nov 28, 2023 | 11.48 | 11.66 | 11.23 | 11.65 | 11.49 | 181,500 |
Nov 27, 2023 | 11.04 | 11.65 | 10.88 | 11.40 | 11.25 | 195,800 |
Nov 24, 2023 | 10.87 | 10.97 | 10.82 | 10.94 | 10.79 | 43,600 |
Nov 22, 2023 | 10.76 | 11.02 | 10.65 | 10.90 | 10.75 | 95,800 |
Nov 21, 2023 | 10.61 | 10.72 | 10.47 | 10.69 | 10.55 | 97,400 |
Nov 20, 2023 | 10.34 | 10.66 | 10.24 | 10.58 | 10.44 | 98,800 |
Nov 17, 2023 | 10.14 | 10.33 | 10.04 | 10.21 | 10.07 | 52,700 |
Nov 16, 2023 | 10.51 | 10.51 | 10.05 | 10.11 | 9.97 | 83,500 |
Nov 15, 2023 | 10.30 | 10.52 | 10.23 | 10.51 | 10.37 | 128,700 |
Nov 14, 2023 | 10.17 | 10.38 | 10.10 | 10.27 | 10.13 | 181,300 |
Nov 13, 2023 | 9.78 | 10.09 | 9.71 | 9.88 | 9.75 | 143,400 |
Nov 10, 2023 | 9.71 | 9.88 | 9.41 | 9.83 | 9.70 | 82,500 |
Nov 09, 2023 | 9.96 | 9.96 | 9.67 | 9.73 | 9.60 | 111,800 |
Nov 08, 2023 | 9.79 | 9.93 | 9.60 | 9.90 | 9.77 | 100,300 |
Nov 07, 2023 | 9.82 | 10.02 | 9.56 | 9.80 | 9.67 | 128,700 |
Nov 06, 2023 | 9.84 | 9.89 | 9.63 | 9.73 | 9.60 | 115,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |