Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.36 | 12.76 | 12.27 | 12.61 | 12.61 | 233,988 |
Mar 27, 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 12.33 | 211,700 |
Mar 26, 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 11.73 | 158,500 |
Mar 25, 2024 | 11.91 | 12.16 | 11.78 | 11.82 | 11.82 | 121,900 |
Mar 22, 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 11.92 | 267,400 |
Mar 21, 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 12.08 | 192,200 |
Mar 20, 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 12.18 | 331,100 |
Mar 19, 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 11.79 | 128,500 |
Mar 18, 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 11.81 | 168,500 |
Mar 15, 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 11.94 | 623,000 |
Mar 14, 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 11.63 | 182,600 |
Mar 13, 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 12.50 | 113,300 |
Mar 12, 2024 | 12.95 | 12.95 | 12.57 | 12.62 | 12.62 | 116,600 |
Mar 11, 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 12.93 | 150,400 |
Mar 08, 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 12.68 | 123,000 |
Mar 08, 2024 | 0.22 Dividend | |||||
Mar 07, 2024 | 12.86 | 13.12 | 12.76 | 12.92 | 12.70 | 205,300 |
Mar 06, 2024 | 12.85 | 12.89 | 12.40 | 12.67 | 12.45 | 271,200 |
Mar 05, 2024 | 12.64 | 13.02 | 12.53 | 12.82 | 12.60 | 224,800 |
Mar 04, 2024 | 12.76 | 13.03 | 12.64 | 12.73 | 12.51 | 218,000 |
Mar 01, 2024 | 12.72 | 12.81 | 12.28 | 12.76 | 12.54 | 202,100 |
Feb 29, 2024 | 12.91 | 13.12 | 12.73 | 12.84 | 12.62 | 300,000 |
Feb 28, 2024 | 12.50 | 12.70 | 12.45 | 12.61 | 12.40 | 211,500 |
Feb 27, 2024 | 12.83 | 12.98 | 12.52 | 12.57 | 12.36 | 173,400 |
Feb 26, 2024 | 12.92 | 13.11 | 12.59 | 12.68 | 12.46 | 170,000 |
Feb 23, 2024 | 13.30 | 13.32 | 12.92 | 12.92 | 12.70 | 146,600 |
Feb 22, 2024 | 13.31 | 13.40 | 13.11 | 13.34 | 13.11 | 218,900 |
Feb 21, 2024 | 13.35 | 13.41 | 13.16 | 13.31 | 13.08 | 217,100 |
Feb 20, 2024 | 13.44 | 13.71 | 13.31 | 13.36 | 13.13 | 258,700 |
Feb 16, 2024 | 13.28 | 14.00 | 13.02 | 13.66 | 13.43 | 535,300 |
Feb 15, 2024 | 13.07 | 13.61 | 13.00 | 13.51 | 13.28 | 750,400 |
Feb 14, 2024 | 12.94 | 13.01 | 12.75 | 12.92 | 12.70 | 250,800 |
Feb 13, 2024 | 13.08 | 13.47 | 12.64 | 12.79 | 12.57 | 278,200 |
Feb 12, 2024 | 13.19 | 13.81 | 13.17 | 13.58 | 13.35 | 519,800 |
Feb 09, 2024 | 13.26 | 13.29 | 12.83 | 13.29 | 13.06 | 369,100 |
Feb 08, 2024 | 13.48 | 13.56 | 13.00 | 13.10 | 12.88 | 256,100 |
Feb 07, 2024 | 13.56 | 13.66 | 13.04 | 13.43 | 13.20 | 388,600 |
Feb 06, 2024 | 15.04 | 15.20 | 13.52 | 13.63 | 13.40 | 389,700 |
Feb 05, 2024 | 15.20 | 15.28 | 14.83 | 15.08 | 14.82 | 144,900 |
Feb 02, 2024 | 15.31 | 15.79 | 15.31 | 15.45 | 15.19 | 162,800 |
Feb 01, 2024 | 16.05 | 16.16 | 15.23 | 15.66 | 15.39 | 205,600 |
Jan 31, 2024 | 16.98 | 17.34 | 16.03 | 16.03 | 15.76 | 264,400 |
Jan 30, 2024 | 17.36 | 17.60 | 17.29 | 17.42 | 17.12 | 160,200 |
Jan 29, 2024 | 17.26 | 17.52 | 17.05 | 17.51 | 17.21 | 133,600 |
Jan 26, 2024 | 17.63 | 18.00 | 16.75 | 17.21 | 16.92 | 137,500 |
Jan 25, 2024 | 17.01 | 17.16 | 16.55 | 16.79 | 16.50 | 164,700 |
Jan 24, 2024 | 16.69 | 16.97 | 16.65 | 16.77 | 16.48 | 142,200 |
Jan 23, 2024 | 16.65 | 16.79 | 16.47 | 16.51 | 16.23 | 107,400 |
Jan 22, 2024 | 16.04 | 16.51 | 15.92 | 16.50 | 16.22 | 72,000 |
Jan 19, 2024 | 15.64 | 15.87 | 15.42 | 15.86 | 15.59 | 102,400 |
Jan 18, 2024 | 15.50 | 15.60 | 15.32 | 15.54 | 15.28 | 137,300 |
Jan 17, 2024 | 15.16 | 15.45 | 15.10 | 15.44 | 15.18 | 85,300 |
Jan 16, 2024 | 15.48 | 15.82 | 15.33 | 15.42 | 15.16 | 64,400 |
Jan 12, 2024 | 16.15 | 16.26 | 15.63 | 15.72 | 15.45 | 52,500 |
Jan 11, 2024 | 16.01 | 16.18 | 15.71 | 15.94 | 15.67 | 60,400 |
Jan 10, 2024 | 16.03 | 16.22 | 15.90 | 16.20 | 15.92 | 59,500 |
Jan 09, 2024 | 16.12 | 16.22 | 15.97 | 16.11 | 15.84 | 51,700 |
Jan 08, 2024 | 16.49 | 16.49 | 16.24 | 16.40 | 16.12 | 71,800 |
Jan 05, 2024 | 16.43 | 16.76 | 16.21 | 16.51 | 16.23 | 210,000 |
Jan 04, 2024 | 16.31 | 16.70 | 16.31 | 16.47 | 16.19 | 73,200 |
Jan 03, 2024 | 16.52 | 16.72 | 16.21 | 16.28 | 16.00 | 127,000 |
Jan 02, 2024 | 16.29 | 16.84 | 16.29 | 16.60 | 16.32 | 62,500 |
Dec 29, 2023 | 16.86 | 16.88 | 16.46 | 16.48 | 16.20 | 70,900 |
Dec 28, 2023 | 17.08 | 17.25 | 16.82 | 16.96 | 16.67 | 62,600 |
Dec 27, 2023 | 17.30 | 17.31 | 16.82 | 17.08 | 16.79 | 88,000 |
Dec 26, 2023 | 16.94 | 17.32 | 16.82 | 17.24 | 16.95 | 70,100 |
Dec 22, 2023 | 16.80 | 17.04 | 16.67 | 16.94 | 16.65 | 98,700 |
Dec 21, 2023 | 16.76 | 16.76 | 15.08 | 16.64 | 16.36 | 65,600 |
Dec 20, 2023 | 16.66 | 17.35 | 16.51 | 16.52 | 16.24 | 156,300 |
Dec 19, 2023 | 16.61 | 16.81 | 16.39 | 16.59 | 16.31 | 103,900 |
Dec 18, 2023 | 16.65 | 16.71 | 16.35 | 16.44 | 16.16 | 81,000 |
Dec 15, 2023 | 16.78 | 16.97 | 16.45 | 16.61 | 16.33 | 353,300 |
Dec 14, 2023 | 16.73 | 17.05 | 16.36 | 16.61 | 16.33 | 170,000 |
Dec 13, 2023 | 14.79 | 16.21 | 14.69 | 16.18 | 15.90 | 158,200 |
Dec 12, 2023 | 15.08 | 15.11 | 14.69 | 14.73 | 14.48 | 107,700 |
Dec 11, 2023 | 15.23 | 15.27 | 13.72 | 15.12 | 14.86 | 76,300 |
Dec 08, 2023 | 15.18 | 15.36 | 15.09 | 15.15 | 14.89 | 87,800 |
Dec 07, 2023 | 14.65 | 15.12 | 14.41 | 15.11 | 14.85 | 102,800 |
Dec 07, 2023 | 0.22 Dividend | |||||
Dec 06, 2023 | 15.16 | 15.47 | 14.71 | 14.81 | 14.34 | 134,100 |
Dec 05, 2023 | 15.14 | 15.24 | 14.91 | 15.01 | 14.54 | 80,900 |
Dec 04, 2023 | 14.85 | 15.19 | 14.68 | 15.16 | 14.68 | 105,500 |
Dec 01, 2023 | 14.14 | 15.15 | 13.93 | 15.08 | 14.60 | 115,900 |
Nov 30, 2023 | 14.45 | 14.45 | 14.03 | 14.13 | 13.68 | 123,800 |
Nov 29, 2023 | 14.01 | 14.41 | 13.99 | 14.34 | 13.89 | 125,400 |
Nov 28, 2023 | 13.90 | 13.93 | 13.70 | 13.83 | 13.39 | 68,300 |
Nov 27, 2023 | 13.97 | 14.24 | 13.69 | 13.94 | 13.50 | 78,100 |
Nov 24, 2023 | 13.92 | 14.16 | 13.92 | 14.07 | 13.62 | 28,300 |
Nov 22, 2023 | 13.93 | 14.12 | 13.66 | 13.95 | 13.51 | 58,100 |
Nov 21, 2023 | 14.18 | 14.26 | 13.83 | 13.85 | 13.41 | 77,800 |
Nov 20, 2023 | 14.08 | 14.33 | 13.98 | 14.29 | 13.84 | 67,800 |
Nov 17, 2023 | 13.98 | 14.20 | 13.84 | 14.16 | 13.71 | 148,500 |
Nov 16, 2023 | 14.19 | 14.19 | 13.76 | 13.93 | 13.49 | 62,500 |
Nov 15, 2023 | 14.30 | 14.41 | 13.97 | 14.16 | 13.71 | 111,400 |
Nov 14, 2023 | 13.41 | 14.25 | 13.41 | 14.25 | 13.80 | 157,100 |
Nov 13, 2023 | 12.82 | 12.93 | 12.65 | 12.80 | 12.40 | 49,000 |
Nov 10, 2023 | 12.91 | 13.03 | 12.67 | 12.89 | 12.48 | 72,400 |
Nov 09, 2023 | 13.18 | 13.18 | 12.70 | 12.79 | 12.39 | 62,200 |
Nov 08, 2023 | 13.45 | 13.45 | 12.91 | 13.12 | 12.71 | 70,300 |
Nov 07, 2023 | 13.43 | 13.50 | 13.26 | 13.40 | 12.98 | 46,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |