Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.55 | 13.83 | 13.55 | 13.73 | 13.73 | 5,256 |
Mar 27, 2024 | 13.18 | 13.55 | 13.18 | 13.49 | 13.49 | 22,100 |
Mar 26, 2024 | 13.34 | 13.36 | 12.96 | 13.06 | 13.06 | 30,200 |
Mar 25, 2024 | 13.26 | 13.49 | 13.21 | 13.21 | 13.21 | 18,500 |
Mar 22, 2024 | 13.19 | 13.33 | 13.07 | 13.27 | 13.27 | 39,000 |
Mar 21, 2024 | 13.49 | 13.70 | 12.99 | 13.08 | 13.08 | 158,800 |
Mar 20, 2024 | 12.76 | 13.58 | 12.69 | 13.36 | 13.36 | 34,200 |
Mar 19, 2024 | 12.63 | 12.92 | 12.63 | 12.78 | 12.78 | 30,100 |
Mar 18, 2024 | 12.75 | 12.86 | 12.51 | 12.57 | 12.57 | 39,900 |
Mar 15, 2024 | 12.44 | 12.88 | 12.44 | 12.81 | 12.81 | 132,200 |
Mar 14, 2024 | 12.83 | 12.83 | 12.48 | 12.54 | 12.54 | 60,500 |
Mar 13, 2024 | 13.03 | 13.26 | 12.74 | 12.88 | 12.88 | 37,300 |
Mar 12, 2024 | 13.33 | 13.34 | 13.06 | 13.09 | 13.09 | 15,800 |
Mar 11, 2024 | 13.22 | 13.46 | 13.14 | 13.36 | 13.36 | 22,900 |
Mar 08, 2024 | 13.52 | 13.55 | 13.21 | 13.24 | 13.24 | 24,600 |
Mar 07, 2024 | 13.19 | 13.38 | 13.19 | 13.36 | 13.36 | 31,200 |
Mar 06, 2024 | 13.14 | 13.31 | 12.79 | 13.06 | 13.06 | 22,500 |
Mar 05, 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 13.10 | 16,000 |
Mar 04, 2024 | 12.95 | 13.17 | 12.66 | 12.71 | 12.71 | 28,900 |
Mar 01, 2024 | 13.33 | 13.33 | 12.87 | 12.95 | 12.95 | 43,300 |
Feb 29, 2024 | 13.38 | 13.63 | 13.22 | 13.41 | 13.41 | 43,500 |
Feb 28, 2024 | 13.11 | 13.28 | 13.11 | 13.14 | 13.14 | 20,300 |
Feb 27, 2024 | 13.37 | 13.39 | 13.19 | 13.24 | 13.24 | 26,000 |
Feb 26, 2024 | 13.36 | 13.50 | 13.21 | 13.30 | 13.30 | 40,000 |
Feb 23, 2024 | 13.49 | 13.50 | 13.32 | 13.37 | 13.37 | 49,700 |
Feb 22, 2024 | 13.67 | 13.68 | 13.36 | 13.46 | 13.46 | 106,600 |
Feb 21, 2024 | 13.75 | 13.75 | 13.54 | 13.68 | 13.68 | 26,300 |
Feb 20, 2024 | 13.72 | 13.93 | 13.69 | 13.75 | 13.75 | 26,900 |
Feb 16, 2024 | 13.91 | 13.93 | 13.70 | 13.75 | 13.75 | 27,700 |
Feb 15, 2024 | 13.84 | 14.05 | 13.74 | 13.98 | 13.98 | 72,800 |
Feb 14, 2024 | 13.67 | 13.70 | 13.40 | 13.68 | 13.68 | 79,300 |
Feb 13, 2024 | 13.54 | 13.64 | 13.21 | 13.52 | 13.52 | 102,300 |
Feb 12, 2024 | 13.58 | 14.15 | 13.58 | 13.98 | 13.98 | 65,000 |
Feb 09, 2024 | 13.39 | 13.72 | 13.35 | 13.69 | 13.69 | 42,800 |
Feb 08, 2024 | 13.25 | 13.53 | 12.93 | 13.48 | 13.48 | 47,100 |
Feb 08, 2024 | 0.06 Dividend | |||||
Feb 07, 2024 | 13.38 | 13.44 | 12.99 | 13.32 | 13.26 | 77,600 |
Feb 06, 2024 | 13.21 | 13.56 | 13.17 | 13.42 | 13.36 | 96,200 |
Feb 05, 2024 | 13.26 | 13.27 | 13.03 | 13.21 | 13.15 | 44,000 |
Feb 02, 2024 | 13.37 | 13.61 | 13.34 | 13.42 | 13.36 | 57,300 |
Feb 01, 2024 | 13.72 | 13.83 | 13.25 | 13.57 | 13.51 | 64,400 |
Jan 31, 2024 | 14.60 | 14.60 | 13.71 | 13.74 | 13.68 | 48,900 |
Jan 30, 2024 | 14.58 | 14.78 | 14.51 | 14.73 | 14.66 | 111,900 |
Jan 29, 2024 | 14.66 | 14.69 | 14.38 | 14.55 | 14.48 | 136,200 |
Jan 26, 2024 | 14.59 | 14.72 | 14.45 | 14.50 | 14.43 | 58,600 |
Jan 25, 2024 | 14.45 | 14.48 | 14.05 | 14.45 | 14.38 | 52,500 |
Jan 24, 2024 | 14.65 | 14.65 | 14.36 | 14.45 | 14.38 | 36,000 |
Jan 23, 2024 | 14.66 | 14.66 | 14.28 | 14.47 | 14.40 | 55,000 |
Jan 22, 2024 | 13.99 | 14.60 | 13.76 | 14.55 | 14.48 | 103,600 |
Jan 19, 2024 | 13.78 | 13.85 | 13.56 | 13.83 | 13.77 | 42,900 |
Jan 18, 2024 | 13.63 | 14.33 | 13.54 | 13.66 | 13.60 | 29,600 |
Jan 17, 2024 | 13.41 | 13.61 | 13.10 | 13.61 | 13.55 | 39,200 |
Jan 16, 2024 | 13.79 | 13.90 | 13.58 | 13.62 | 13.56 | 30,200 |
Jan 12, 2024 | 14.20 | 14.20 | 13.80 | 13.95 | 13.89 | 77,600 |
Jan 11, 2024 | 14.02 | 14.24 | 13.87 | 14.18 | 14.12 | 50,800 |
Jan 10, 2024 | 13.77 | 14.04 | 13.70 | 14.03 | 13.97 | 45,500 |
Jan 09, 2024 | 13.89 | 13.91 | 13.71 | 13.80 | 13.74 | 38,600 |
Jan 08, 2024 | 13.89 | 14.05 | 13.62 | 13.97 | 13.91 | 36,500 |
Jan 05, 2024 | 13.95 | 14.02 | 13.65 | 13.84 | 13.78 | 224,500 |
Jan 04, 2024 | 14.13 | 14.33 | 13.96 | 14.02 | 13.96 | 49,000 |
Jan 03, 2024 | 14.67 | 14.67 | 14.12 | 14.12 | 14.06 | 55,400 |
Jan 02, 2024 | 14.56 | 14.88 | 14.56 | 14.67 | 14.60 | 42,600 |
Dec 29, 2023 | 14.87 | 14.87 | 14.69 | 14.70 | 14.63 | 32,100 |
Dec 28, 2023 | 14.95 | 15.04 | 14.89 | 14.95 | 14.88 | 38,000 |
Dec 27, 2023 | 15.00 | 15.08 | 14.95 | 15.05 | 14.98 | 45,100 |
Dec 26, 2023 | 14.98 | 15.17 | 14.83 | 15.00 | 14.93 | 55,700 |
Dec 22, 2023 | 15.00 | 15.00 | 14.67 | 14.88 | 14.81 | 49,100 |
Dec 21, 2023 | 14.55 | 15.00 | 14.45 | 14.99 | 14.92 | 185,500 |
Dec 20, 2023 | 14.55 | 14.80 | 14.43 | 14.44 | 14.37 | 71,300 |
Dec 19, 2023 | 14.50 | 14.88 | 14.30 | 14.50 | 14.43 | 106,900 |
Dec 18, 2023 | 14.50 | 14.52 | 14.23 | 14.44 | 14.37 | 46,600 |
Dec 15, 2023 | 14.10 | 14.50 | 13.85 | 14.42 | 14.36 | 188,500 |
Dec 14, 2023 | 14.09 | 14.64 | 13.75 | 14.06 | 14.00 | 100,400 |
Dec 13, 2023 | 13.60 | 14.37 | 13.50 | 14.25 | 14.19 | 183,900 |
Dec 12, 2023 | 13.75 | 13.99 | 13.47 | 13.56 | 13.50 | 32,300 |
Dec 11, 2023 | 13.59 | 13.85 | 13.49 | 13.66 | 13.60 | 79,500 |
Dec 08, 2023 | 13.25 | 13.69 | 13.25 | 13.58 | 13.52 | 99,400 |
Dec 07, 2023 | 13.06 | 13.33 | 13.00 | 13.25 | 13.19 | 182,300 |
Dec 06, 2023 | 13.03 | 13.37 | 12.92 | 12.95 | 12.89 | 32,700 |
Dec 05, 2023 | 13.14 | 13.14 | 12.97 | 12.98 | 12.92 | 23,400 |
Dec 04, 2023 | 12.75 | 13.13 | 12.68 | 13.09 | 13.03 | 44,300 |
Dec 01, 2023 | 12.07 | 12.77 | 12.07 | 12.77 | 12.71 | 50,100 |
Nov 30, 2023 | 12.47 | 12.47 | 12.17 | 12.19 | 12.14 | 18,600 |
Nov 29, 2023 | 12.33 | 12.60 | 12.33 | 12.38 | 12.32 | 20,100 |
Nov 28, 2023 | 12.40 | 12.40 | 12.14 | 12.18 | 12.13 | 20,900 |
Nov 27, 2023 | 12.47 | 12.47 | 12.23 | 12.39 | 12.33 | 19,900 |
Nov 24, 2023 | 12.11 | 12.48 | 12.11 | 12.42 | 12.36 | 11,300 |
Nov 22, 2023 | 12.24 | 12.27 | 11.95 | 12.10 | 12.05 | 34,100 |
Nov 21, 2023 | 12.49 | 12.49 | 12.02 | 12.13 | 12.08 | 27,600 |
Nov 20, 2023 | 12.41 | 12.50 | 12.31 | 12.49 | 12.43 | 24,800 |
Nov 17, 2023 | 12.33 | 12.51 | 12.11 | 12.45 | 12.39 | 45,000 |
Nov 16, 2023 | 12.33 | 12.95 | 11.95 | 12.20 | 12.15 | 24,800 |
Nov 15, 2023 | 12.48 | 12.70 | 12.38 | 12.40 | 12.34 | 26,500 |
Nov 14, 2023 | 12.00 | 12.63 | 11.99 | 12.62 | 12.56 | 73,800 |
Nov 13, 2023 | 11.63 | 11.91 | 11.48 | 11.82 | 11.77 | 29,000 |
Nov 10, 2023 | 11.78 | 11.87 | 11.66 | 11.86 | 11.81 | 19,800 |
Nov 09, 2023 | 11.67 | 11.83 | 11.66 | 11.72 | 11.67 | 13,100 |
Nov 09, 2023 | 0.06 Dividend | |||||
Nov 08, 2023 | 11.95 | 11.95 | 11.74 | 11.81 | 11.70 | 22,700 |
Nov 07, 2023 | 11.89 | 11.98 | 11.85 | 11.89 | 11.78 | 23,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |