Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.70 | 12.05 | 11.70 | 11.94 | 11.94 | 241,081 |
Mar 27, 2024 | 11.59 | 11.68 | 11.57 | 11.66 | 11.66 | 264,300 |
Mar 26, 2024 | 11.56 | 11.64 | 11.49 | 11.49 | 11.49 | 285,300 |
Mar 25, 2024 | 11.59 | 11.70 | 11.45 | 11.48 | 11.48 | 243,400 |
Mar 25, 2024 | 0.02 Dividend | |||||
Mar 22, 2024 | 11.90 | 11.90 | 11.62 | 11.64 | 11.62 | 133,900 |
Mar 21, 2024 | 11.86 | 11.92 | 11.75 | 11.81 | 11.79 | 296,400 |
Mar 20, 2024 | 11.52 | 11.93 | 11.47 | 11.83 | 11.81 | 469,500 |
Mar 19, 2024 | 11.55 | 11.72 | 11.51 | 11.58 | 11.56 | 286,300 |
Mar 18, 2024 | 11.75 | 11.83 | 11.53 | 11.53 | 11.51 | 318,600 |
Mar 15, 2024 | 11.91 | 12.09 | 11.69 | 11.76 | 11.74 | 579,100 |
Mar 14, 2024 | 12.07 | 12.07 | 11.70 | 11.95 | 11.93 | 376,400 |
Mar 13, 2024 | 12.14 | 12.26 | 11.97 | 12.13 | 12.11 | 292,600 |
Mar 12, 2024 | 12.13 | 12.20 | 11.97 | 12.20 | 12.18 | 340,500 |
Mar 11, 2024 | 12.17 | 12.34 | 12.06 | 12.12 | 12.10 | 180,300 |
Mar 08, 2024 | 12.43 | 12.61 | 12.22 | 12.22 | 12.20 | 208,800 |
Mar 07, 2024 | 12.16 | 12.35 | 12.16 | 12.30 | 12.28 | 268,700 |
Mar 06, 2024 | 12.04 | 12.33 | 11.95 | 12.14 | 12.12 | 340,000 |
Mar 05, 2024 | 12.34 | 12.34 | 11.98 | 11.98 | 11.96 | 253,800 |
Mar 04, 2024 | 12.62 | 12.79 | 12.27 | 12.29 | 12.27 | 400,400 |
Mar 01, 2024 | 12.79 | 12.86 | 12.48 | 12.60 | 12.58 | 200,200 |
Feb 29, 2024 | 12.99 | 13.14 | 12.75 | 12.78 | 12.76 | 295,600 |
Feb 28, 2024 | 12.87 | 13.09 | 12.82 | 12.91 | 12.89 | 463,400 |
Feb 27, 2024 | 12.94 | 13.04 | 12.50 | 13.00 | 12.98 | 685,600 |
Feb 26, 2024 | 12.54 | 12.96 | 12.40 | 12.70 | 12.68 | 611,200 |
Feb 23, 2024 | 12.52 | 12.54 | 12.35 | 12.42 | 12.40 | 156,900 |
Feb 22, 2024 | 12.44 | 12.49 | 12.31 | 12.49 | 12.47 | 256,400 |
Feb 21, 2024 | 12.48 | 12.48 | 12.29 | 12.46 | 12.44 | 218,700 |
Feb 20, 2024 | 12.34 | 12.62 | 12.25 | 12.47 | 12.45 | 226,200 |
Feb 16, 2024 | 12.88 | 12.88 | 12.48 | 12.48 | 12.46 | 267,000 |
Feb 15, 2024 | 12.93 | 13.01 | 12.69 | 12.93 | 12.91 | 318,400 |
Feb 14, 2024 | 13.00 | 13.05 | 12.73 | 12.81 | 12.79 | 350,200 |
Feb 13, 2024 | 13.00 | 13.17 | 12.78 | 12.83 | 12.81 | 308,400 |
Feb 12, 2024 | 13.16 | 13.34 | 13.16 | 13.24 | 13.22 | 345,100 |
Feb 09, 2024 | 12.94 | 13.25 | 12.75 | 13.22 | 13.20 | 240,500 |
Feb 08, 2024 | 12.85 | 12.92 | 12.70 | 12.92 | 12.90 | 267,800 |
Feb 07, 2024 | 12.89 | 12.96 | 12.78 | 12.90 | 12.88 | 233,600 |
Feb 06, 2024 | 12.64 | 13.13 | 12.59 | 12.84 | 12.82 | 270,500 |
Feb 05, 2024 | 12.79 | 12.81 | 12.64 | 12.70 | 12.68 | 388,800 |
Feb 02, 2024 | 12.83 | 13.14 | 12.63 | 12.93 | 12.91 | 287,700 |
Feb 01, 2024 | 12.92 | 13.26 | 12.67 | 13.02 | 13.00 | 297,900 |
Jan 31, 2024 | 13.41 | 13.44 | 12.94 | 12.95 | 12.93 | 479,900 |
Jan 30, 2024 | 13.27 | 13.35 | 13.15 | 13.24 | 13.22 | 190,300 |
Jan 29, 2024 | 13.18 | 13.36 | 13.09 | 13.35 | 13.33 | 281,800 |
Jan 26, 2024 | 13.46 | 13.49 | 13.18 | 13.22 | 13.20 | 205,000 |
Jan 25, 2024 | 13.49 | 13.54 | 13.22 | 13.38 | 13.36 | 189,200 |
Jan 24, 2024 | 13.64 | 13.64 | 13.25 | 13.33 | 13.31 | 154,700 |
Jan 23, 2024 | 13.74 | 13.78 | 13.50 | 13.50 | 13.48 | 218,400 |
Jan 22, 2024 | 13.30 | 13.63 | 13.30 | 13.60 | 13.58 | 352,400 |
Jan 19, 2024 | 13.28 | 13.28 | 12.97 | 13.20 | 13.18 | 288,800 |
Jan 18, 2024 | 13.08 | 13.16 | 12.92 | 13.14 | 13.12 | 161,400 |
Jan 17, 2024 | 12.80 | 13.08 | 12.78 | 13.06 | 13.04 | 228,900 |
Jan 16, 2024 | 13.01 | 13.12 | 12.66 | 12.97 | 12.95 | 341,700 |
Jan 12, 2024 | 13.38 | 13.40 | 13.05 | 13.08 | 13.06 | 275,200 |
Jan 11, 2024 | 13.29 | 13.31 | 13.11 | 13.23 | 13.21 | 233,700 |
Jan 10, 2024 | 13.56 | 13.56 | 13.27 | 13.40 | 13.38 | 188,000 |
Jan 09, 2024 | 13.62 | 13.77 | 13.25 | 13.61 | 13.59 | 275,100 |
Jan 08, 2024 | 13.63 | 13.82 | 13.56 | 13.81 | 13.79 | 189,600 |
Jan 05, 2024 | 13.44 | 13.73 | 13.41 | 13.63 | 13.61 | 420,300 |
Jan 04, 2024 | 13.66 | 13.66 | 13.47 | 13.53 | 13.51 | 220,500 |
Jan 03, 2024 | 13.86 | 13.89 | 13.59 | 13.59 | 13.57 | 284,900 |
Jan 02, 2024 | 14.18 | 14.30 | 13.87 | 13.93 | 13.91 | 334,200 |
Dec 29, 2023 | 14.38 | 14.50 | 14.20 | 14.26 | 14.24 | 337,500 |
Dec 28, 2023 | 14.45 | 14.54 | 14.28 | 14.40 | 14.38 | 472,100 |
Dec 27, 2023 | 14.52 | 14.60 | 14.39 | 14.48 | 14.46 | 294,600 |
Dec 26, 2023 | 14.35 | 14.52 | 14.26 | 14.47 | 14.45 | 203,900 |
Dec 22, 2023 | 14.20 | 14.59 | 14.09 | 14.31 | 14.29 | 368,800 |
Dec 21, 2023 | 13.61 | 14.11 | 13.56 | 14.10 | 14.08 | 537,800 |
Dec 20, 2023 | 13.72 | 14.00 | 13.62 | 13.62 | 13.60 | 437,800 |
Dec 19, 2023 | 13.36 | 13.73 | 13.36 | 13.68 | 13.66 | 403,000 |
Dec 18, 2023 | 13.84 | 13.84 | 13.29 | 13.33 | 13.31 | 349,900 |
Dec 15, 2023 | 14.14 | 14.14 | 13.68 | 13.71 | 13.69 | 1,111,400 |
Dec 14, 2023 | 14.09 | 14.21 | 13.95 | 14.02 | 14.00 | 369,600 |
Dec 13, 2023 | 13.56 | 13.84 | 13.21 | 13.73 | 13.71 | 451,000 |
Dec 12, 2023 | 13.86 | 13.88 | 13.54 | 13.58 | 13.56 | 342,000 |
Dec 11, 2023 | 13.92 | 14.10 | 13.90 | 13.90 | 13.88 | 520,300 |
Dec 08, 2023 | 13.80 | 13.97 | 13.75 | 13.76 | 13.74 | 220,300 |
Dec 07, 2023 | 13.73 | 13.80 | 13.60 | 13.80 | 13.78 | 239,600 |
Dec 06, 2023 | 13.82 | 13.83 | 13.51 | 13.62 | 13.60 | 277,800 |
Dec 05, 2023 | 13.75 | 13.81 | 13.60 | 13.75 | 13.73 | 234,300 |
Dec 04, 2023 | 13.59 | 13.94 | 13.59 | 13.86 | 13.84 | 252,600 |
Dec 04, 2023 | 0.02 Dividend | |||||
Dec 01, 2023 | 13.37 | 13.71 | 13.34 | 13.64 | 13.60 | 174,700 |
Nov 30, 2023 | 13.45 | 13.53 | 13.26 | 13.42 | 13.38 | 279,100 |
Nov 29, 2023 | 13.35 | 13.58 | 13.24 | 13.31 | 13.27 | 217,100 |
Nov 28, 2023 | 13.23 | 13.41 | 13.07 | 13.31 | 13.27 | 314,300 |
Nov 27, 2023 | 13.21 | 13.31 | 13.04 | 13.26 | 13.22 | 209,900 |
Nov 24, 2023 | 13.46 | 13.50 | 13.20 | 13.26 | 13.22 | 207,100 |
Nov 22, 2023 | 12.96 | 13.08 | 12.91 | 12.94 | 12.90 | 124,900 |
Nov 21, 2023 | 13.06 | 13.06 | 12.85 | 12.91 | 12.87 | 161,600 |
Nov 20, 2023 | 13.05 | 13.16 | 12.86 | 13.04 | 13.00 | 286,300 |
Nov 17, 2023 | 13.21 | 13.21 | 12.97 | 13.03 | 12.99 | 394,700 |
Nov 16, 2023 | 13.30 | 13.30 | 12.95 | 13.07 | 13.03 | 315,500 |
Nov 15, 2023 | 12.89 | 13.38 | 12.89 | 13.29 | 13.25 | 389,200 |
Nov 14, 2023 | 12.71 | 13.00 | 12.55 | 12.92 | 12.88 | 392,200 |
Nov 13, 2023 | 12.42 | 12.54 | 12.37 | 12.42 | 12.38 | 204,400 |
Nov 10, 2023 | 12.36 | 12.62 | 12.26 | 12.46 | 12.42 | 290,100 |
Nov 09, 2023 | 12.47 | 12.47 | 12.30 | 12.30 | 12.26 | 287,900 |
Nov 08, 2023 | 12.34 | 12.56 | 12.28 | 12.35 | 12.31 | 349,000 |
Nov 07, 2023 | 12.55 | 12.55 | 12.18 | 12.38 | 12.34 | 349,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |