Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.27 | 13.66 | 13.19 | 13.47 | 13.47 | 439,300 |
Mar 27, 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 13.19 | 463,200 |
Mar 26, 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 12.49 | 473,800 |
Mar 25, 2024 | 11.88 | 12.39 | 11.84 | 12.37 | 12.37 | 409,600 |
Mar 22, 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 11.54 | 417,600 |
Mar 21, 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 12.04 | 376,100 |
Mar 20, 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 12.14 | 711,100 |
Mar 19, 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 11.63 | 539,500 |
Mar 18, 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 11.57 | 922,000 |
Mar 15, 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 12.76 | 950,800 |
Mar 14, 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 13.12 | 403,900 |
Mar 13, 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 13.31 | 485,300 |
Mar 12, 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 13.06 | 441,600 |
Mar 11, 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 13.43 | 521,200 |
Mar 08, 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 12.53 | 619,100 |
Mar 08, 2024 | 0.25 Dividend | |||||
Mar 07, 2024 | 13.45 | 13.72 | 13.30 | 13.31 | 13.06 | 353,400 |
Mar 06, 2024 | 13.73 | 14.17 | 13.44 | 13.45 | 13.20 | 551,700 |
Mar 05, 2024 | 13.55 | 13.91 | 13.48 | 13.51 | 13.26 | 442,000 |
Mar 04, 2024 | 14.49 | 14.56 | 13.75 | 13.76 | 13.50 | 511,500 |
Mar 01, 2024 | 15.25 | 15.25 | 14.45 | 14.52 | 14.25 | 435,300 |
Feb 29, 2024 | 15.05 | 16.15 | 14.76 | 14.85 | 14.57 | 866,000 |
Feb 28, 2024 | 14.77 | 15.61 | 14.65 | 14.79 | 14.51 | 664,800 |
Feb 27, 2024 | 14.18 | 14.55 | 14.03 | 14.40 | 14.13 | 359,400 |
Feb 26, 2024 | 14.42 | 14.74 | 13.98 | 14.02 | 13.76 | 362,300 |
Feb 23, 2024 | 14.74 | 14.74 | 13.83 | 14.59 | 14.32 | 472,900 |
Feb 22, 2024 | 15.26 | 15.60 | 14.71 | 14.78 | 14.50 | 553,500 |
Feb 21, 2024 | 15.74 | 15.74 | 15.03 | 15.41 | 15.12 | 347,100 |
Feb 20, 2024 | 15.65 | 15.93 | 15.31 | 15.91 | 15.61 | 231,400 |
Feb 16, 2024 | 15.72 | 16.40 | 15.36 | 16.03 | 15.73 | 529,900 |
Feb 15, 2024 | 15.38 | 16.03 | 15.33 | 15.84 | 15.54 | 431,900 |
Feb 14, 2024 | 14.95 | 15.80 | 14.66 | 15.28 | 14.99 | 490,200 |
Feb 13, 2024 | 15.20 | 15.63 | 14.58 | 14.65 | 14.37 | 396,500 |
Feb 12, 2024 | 14.67 | 16.32 | 14.54 | 15.95 | 15.65 | 874,000 |
Feb 09, 2024 | 13.97 | 14.56 | 13.71 | 14.54 | 14.27 | 464,200 |
Feb 08, 2024 | 13.46 | 14.22 | 13.16 | 14.03 | 13.77 | 589,200 |
Feb 07, 2024 | 14.69 | 14.69 | 12.60 | 13.11 | 12.86 | 1,153,800 |
Feb 06, 2024 | 14.89 | 15.34 | 14.74 | 14.86 | 14.58 | 206,100 |
Feb 05, 2024 | 15.58 | 15.58 | 14.88 | 14.89 | 14.61 | 309,400 |
Feb 02, 2024 | 15.71 | 16.20 | 15.28 | 15.67 | 15.38 | 253,500 |
Feb 01, 2024 | 15.93 | 16.22 | 15.66 | 15.86 | 15.56 | 259,200 |
Jan 31, 2024 | 16.29 | 16.41 | 15.69 | 15.70 | 15.41 | 313,200 |
Jan 30, 2024 | 16.22 | 16.36 | 16.05 | 16.25 | 15.94 | 279,400 |
Jan 29, 2024 | 16.92 | 16.92 | 16.30 | 16.45 | 16.14 | 332,600 |
Jan 26, 2024 | 17.45 | 17.54 | 16.57 | 16.87 | 16.55 | 397,500 |
Jan 25, 2024 | 16.11 | 17.59 | 16.10 | 17.53 | 17.20 | 553,800 |
Jan 24, 2024 | 16.45 | 16.68 | 15.72 | 15.81 | 15.51 | 287,900 |
Jan 23, 2024 | 16.34 | 16.68 | 15.98 | 16.08 | 15.78 | 346,900 |
Jan 22, 2024 | 15.47 | 16.34 | 15.39 | 16.15 | 15.85 | 410,200 |
Jan 19, 2024 | 15.13 | 15.46 | 14.76 | 15.39 | 15.10 | 569,500 |
Jan 18, 2024 | 16.31 | 16.54 | 14.62 | 14.94 | 14.66 | 692,500 |
Jan 17, 2024 | 14.40 | 16.13 | 14.00 | 16.05 | 15.75 | 1,515,900 |
Jan 16, 2024 | 14.03 | 14.08 | 13.59 | 13.62 | 13.36 | 415,000 |
Jan 12, 2024 | 14.30 | 14.69 | 14.27 | 14.30 | 14.03 | 333,400 |
Jan 11, 2024 | 13.90 | 14.81 | 13.77 | 14.21 | 13.94 | 644,600 |
Jan 10, 2024 | 13.48 | 14.09 | 13.39 | 13.87 | 13.61 | 278,300 |
Jan 09, 2024 | 13.71 | 13.73 | 13.13 | 13.48 | 13.23 | 334,900 |
Jan 08, 2024 | 13.76 | 13.98 | 13.46 | 13.93 | 13.67 | 221,100 |
Jan 05, 2024 | 13.62 | 14.21 | 13.55 | 13.77 | 13.51 | 365,100 |
Jan 04, 2024 | 13.25 | 13.73 | 13.00 | 13.62 | 13.36 | 377,300 |
Jan 03, 2024 | 13.35 | 13.50 | 13.02 | 13.11 | 12.86 | 541,200 |
Jan 02, 2024 | 12.98 | 13.95 | 12.82 | 13.50 | 13.25 | 366,600 |
Dec 29, 2023 | 13.23 | 13.30 | 12.85 | 13.03 | 12.79 | 310,400 |
Dec 28, 2023 | 12.83 | 13.45 | 12.80 | 13.34 | 13.09 | 331,900 |
Dec 27, 2023 | 12.97 | 13.05 | 12.85 | 12.98 | 12.74 | 285,000 |
Dec 26, 2023 | 13.10 | 13.18 | 12.77 | 13.00 | 12.76 | 236,700 |
Dec 22, 2023 | 13.25 | 13.44 | 12.88 | 13.05 | 12.80 | 300,800 |
Dec 21, 2023 | 12.90 | 13.17 | 12.57 | 13.15 | 12.90 | 268,800 |
Dec 20, 2023 | 13.44 | 13.55 | 12.68 | 12.69 | 12.45 | 331,200 |
Dec 19, 2023 | 13.23 | 13.65 | 13.17 | 13.42 | 13.17 | 458,800 |
Dec 18, 2023 | 13.10 | 14.00 | 12.74 | 13.28 | 13.03 | 1,355,400 |
Dec 15, 2023 | 13.55 | 13.80 | 13.00 | 13.01 | 12.77 | 649,100 |
Dec 14, 2023 | 13.49 | 14.20 | 13.17 | 13.51 | 13.26 | 714,800 |
Dec 13, 2023 | 12.23 | 13.04 | 11.98 | 12.93 | 12.69 | 639,600 |
Dec 12, 2023 | 13.02 | 13.02 | 12.28 | 12.30 | 12.07 | 361,500 |
Dec 11, 2023 | 13.32 | 13.46 | 12.90 | 13.02 | 12.78 | 299,200 |
Dec 08, 2023 | 12.78 | 13.56 | 12.78 | 13.35 | 13.10 | 308,700 |
Dec 07, 2023 | 12.86 | 13.06 | 12.67 | 12.81 | 12.57 | 276,800 |
Dec 06, 2023 | 13.10 | 13.45 | 12.65 | 12.82 | 12.58 | 488,000 |
Dec 05, 2023 | 13.38 | 13.58 | 12.98 | 13.08 | 12.83 | 310,000 |
Dec 04, 2023 | 13.51 | 13.81 | 13.45 | 13.49 | 13.24 | 250,000 |
Dec 01, 2023 | 12.59 | 13.64 | 12.49 | 13.58 | 13.32 | 387,900 |
Nov 30, 2023 | 13.18 | 13.21 | 12.34 | 12.61 | 12.37 | 587,300 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 29, 2023 | 13.45 | 13.62 | 12.92 | 13.24 | 12.75 | 293,400 |
Nov 28, 2023 | 13.37 | 13.41 | 12.78 | 13.17 | 12.68 | 727,500 |
Nov 27, 2023 | 13.71 | 13.91 | 13.49 | 13.49 | 12.99 | 365,300 |
Nov 24, 2023 | 13.99 | 14.08 | 13.78 | 13.88 | 13.36 | 137,200 |
Nov 22, 2023 | 14.04 | 14.33 | 13.68 | 13.89 | 13.37 | 327,300 |
Nov 21, 2023 | 14.31 | 14.34 | 13.80 | 13.94 | 13.42 | 554,900 |
Nov 20, 2023 | 14.37 | 14.56 | 14.10 | 14.44 | 13.90 | 289,600 |
Nov 17, 2023 | 13.51 | 14.46 | 13.36 | 14.44 | 13.90 | 610,300 |
Nov 16, 2023 | 13.65 | 13.75 | 13.14 | 13.27 | 12.77 | 260,300 |
Nov 15, 2023 | 13.33 | 13.99 | 13.33 | 13.97 | 13.45 | 333,100 |
Nov 14, 2023 | 14.00 | 14.17 | 13.29 | 13.41 | 12.91 | 365,900 |
Nov 13, 2023 | 13.21 | 13.40 | 12.68 | 13.01 | 12.52 | 399,400 |
Nov 10, 2023 | 13.30 | 13.73 | 13.17 | 13.59 | 13.08 | 362,400 |
Nov 09, 2023 | 13.97 | 13.97 | 13.26 | 13.41 | 12.91 | 296,600 |
Nov 08, 2023 | 13.47 | 13.82 | 13.27 | 13.51 | 13.01 | 532,800 |
Nov 07, 2023 | 14.43 | 14.80 | 13.75 | 13.76 | 13.25 | 624,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |