Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.88 | 12.19 | 11.86 | 12.09 | 12.09 | 22,877 |
Mar 27, 2024 | 11.49 | 11.83 | 11.42 | 11.81 | 11.81 | 48,100 |
Mar 26, 2024 | 11.32 | 11.42 | 11.18 | 11.35 | 11.35 | 100,200 |
Mar 25, 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.22 | 51,800 |
Mar 22, 2024 | 11.70 | 11.74 | 11.08 | 11.22 | 11.22 | 71,200 |
Mar 21, 2024 | 11.75 | 11.89 | 11.56 | 11.65 | 11.65 | 81,900 |
Mar 20, 2024 | 11.22 | 11.71 | 11.21 | 11.64 | 11.64 | 75,600 |
Mar 19, 2024 | 11.17 | 11.33 | 10.98 | 11.24 | 11.24 | 105,200 |
Mar 18, 2024 | 11.34 | 11.43 | 11.12 | 11.16 | 11.16 | 69,600 |
Mar 15, 2024 | 11.14 | 11.52 | 11.14 | 11.38 | 11.38 | 153,400 |
Mar 14, 2024 | 11.42 | 11.48 | 11.17 | 11.19 | 11.19 | 41,300 |
Mar 13, 2024 | 11.53 | 11.76 | 11.43 | 11.49 | 11.49 | 38,700 |
Mar 12, 2024 | 11.87 | 11.87 | 11.50 | 11.57 | 11.57 | 36,500 |
Mar 11, 2024 | 11.61 | 12.00 | 11.61 | 11.88 | 11.88 | 39,400 |
Mar 08, 2024 | 12.24 | 12.39 | 11.63 | 11.94 | 11.94 | 113,200 |
Mar 07, 2024 | 12.26 | 12.38 | 12.07 | 12.11 | 12.11 | 20,000 |
Mar 06, 2024 | 12.20 | 12.20 | 11.95 | 12.15 | 12.15 | 28,900 |
Mar 05, 2024 | 12.14 | 12.23 | 12.08 | 12.13 | 12.13 | 45,100 |
Mar 04, 2024 | 12.44 | 12.44 | 12.21 | 12.25 | 12.25 | 24,100 |
Mar 01, 2024 | 12.78 | 12.78 | 12.44 | 12.44 | 12.44 | 31,300 |
Feb 29, 2024 | 12.56 | 12.85 | 12.56 | 12.65 | 12.65 | 42,100 |
Feb 28, 2024 | 12.61 | 12.72 | 12.43 | 12.44 | 12.44 | 30,200 |
Feb 27, 2024 | 12.44 | 12.74 | 12.44 | 12.59 | 12.59 | 48,400 |
Feb 26, 2024 | 12.37 | 12.48 | 12.32 | 12.36 | 12.36 | 42,300 |
Feb 23, 2024 | 12.46 | 12.58 | 12.39 | 12.42 | 12.42 | 36,100 |
Feb 22, 2024 | 12.69 | 12.83 | 12.49 | 12.51 | 12.51 | 46,200 |
Feb 21, 2024 | 12.68 | 12.81 | 12.66 | 12.76 | 12.76 | 34,200 |
Feb 20, 2024 | 12.79 | 13.06 | 12.67 | 12.79 | 12.79 | 46,500 |
Feb 16, 2024 | 12.90 | 13.09 | 12.85 | 12.94 | 12.94 | 38,700 |
Feb 15, 2024 | 12.53 | 13.02 | 12.53 | 13.01 | 13.01 | 55,400 |
Feb 14, 2024 | 12.20 | 12.52 | 12.16 | 12.40 | 12.40 | 48,700 |
Feb 13, 2024 | 12.69 | 12.69 | 12.15 | 12.19 | 12.19 | 66,100 |
Feb 12, 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 13.10 | 54,600 |
Feb 09, 2024 | 12.66 | 12.75 | 12.43 | 12.69 | 12.69 | 50,800 |
Feb 08, 2024 | 12.59 | 12.63 | 12.50 | 12.52 | 12.52 | 33,400 |
Feb 07, 2024 | 12.60 | 12.74 | 12.50 | 12.61 | 12.61 | 53,800 |
Feb 06, 2024 | 12.54 | 12.78 | 12.54 | 12.61 | 12.61 | 48,400 |
Feb 05, 2024 | 12.28 | 12.75 | 12.18 | 12.60 | 12.60 | 64,400 |
Feb 02, 2024 | 12.82 | 12.95 | 12.31 | 12.46 | 12.46 | 105,500 |
Feb 01, 2024 | 13.42 | 13.46 | 12.92 | 13.05 | 13.05 | 43,000 |
Jan 31, 2024 | 14.09 | 14.15 | 13.28 | 13.30 | 13.30 | 46,600 |
Jan 30, 2024 | 14.32 | 14.36 | 14.06 | 14.07 | 14.07 | 22,100 |
Jan 29, 2024 | 14.00 | 14.36 | 14.00 | 14.34 | 14.34 | 33,500 |
Jan 26, 2024 | 14.11 | 14.26 | 14.00 | 14.04 | 14.04 | 20,000 |
Jan 25, 2024 | 14.09 | 14.09 | 13.80 | 14.03 | 14.03 | 47,000 |
Jan 24, 2024 | 13.88 | 13.99 | 13.82 | 13.88 | 13.88 | 36,500 |
Jan 23, 2024 | 14.08 | 14.08 | 13.74 | 13.76 | 13.76 | 44,700 |
Jan 22, 2024 | 13.52 | 13.92 | 13.52 | 13.90 | 13.90 | 38,600 |
Jan 19, 2024 | 13.38 | 13.52 | 13.30 | 13.52 | 13.52 | 43,300 |
Jan 18, 2024 | 13.43 | 13.43 | 13.28 | 13.33 | 13.33 | 30,300 |
Jan 17, 2024 | 13.03 | 13.45 | 13.02 | 13.43 | 13.43 | 64,800 |
Jan 16, 2024 | 13.31 | 13.32 | 13.04 | 13.22 | 13.22 | 37,000 |
Jan 12, 2024 | 13.69 | 13.69 | 13.40 | 13.45 | 13.45 | 40,200 |
Jan 11, 2024 | 13.44 | 13.57 | 13.35 | 13.52 | 13.52 | 39,300 |
Jan 10, 2024 | 13.58 | 13.61 | 13.49 | 13.55 | 13.55 | 35,300 |
Jan 09, 2024 | 13.68 | 13.73 | 13.51 | 13.65 | 13.65 | 47,100 |
Jan 08, 2024 | 13.82 | 13.99 | 13.75 | 13.86 | 13.86 | 45,700 |
Jan 05, 2024 | 13.58 | 14.00 | 13.55 | 13.84 | 13.84 | 157,300 |
Jan 05, 2024 | 0.15 Dividend | |||||
Jan 04, 2024 | 13.90 | 14.86 | 13.83 | 13.88 | 13.73 | 58,400 |
Jan 03, 2024 | 14.11 | 14.12 | 13.77 | 13.78 | 13.63 | 46,800 |
Jan 02, 2024 | 14.22 | 14.38 | 14.05 | 14.07 | 13.92 | 39,900 |
Dec 29, 2023 | 14.48 | 14.50 | 14.15 | 14.20 | 14.05 | 48,700 |
Dec 28, 2023 | 14.50 | 14.58 | 14.37 | 14.43 | 14.27 | 36,200 |
Dec 27, 2023 | 14.45 | 14.58 | 14.27 | 14.58 | 14.42 | 48,100 |
Dec 26, 2023 | 14.08 | 14.38 | 14.08 | 14.36 | 14.20 | 33,500 |
Dec 22, 2023 | 14.32 | 14.32 | 14.05 | 14.15 | 14.00 | 47,800 |
Dec 21, 2023 | 14.01 | 14.25 | 13.95 | 14.22 | 14.07 | 66,800 |
Dec 20, 2023 | 14.05 | 14.30 | 13.93 | 13.95 | 13.80 | 86,700 |
Dec 19, 2023 | 13.81 | 14.06 | 13.81 | 14.05 | 13.90 | 83,300 |
Dec 18, 2023 | 13.81 | 13.89 | 13.47 | 13.80 | 13.65 | 79,300 |
Dec 15, 2023 | 13.66 | 13.81 | 13.41 | 13.74 | 13.59 | 276,600 |
Dec 14, 2023 | 13.58 | 13.79 | 13.34 | 13.55 | 13.40 | 100,200 |
Dec 13, 2023 | 12.80 | 13.46 | 12.80 | 13.37 | 13.23 | 170,400 |
Dec 12, 2023 | 12.75 | 12.83 | 12.63 | 12.75 | 12.61 | 48,700 |
Dec 11, 2023 | 12.73 | 12.79 | 12.62 | 12.73 | 12.59 | 49,300 |
Dec 08, 2023 | 12.50 | 12.76 | 12.50 | 12.69 | 12.55 | 40,000 |
Dec 07, 2023 | 12.47 | 12.62 | 12.39 | 12.57 | 12.43 | 42,600 |
Dec 06, 2023 | 12.34 | 12.60 | 12.34 | 12.38 | 12.25 | 50,200 |
Dec 05, 2023 | 12.54 | 12.54 | 12.29 | 12.34 | 12.21 | 44,000 |
Dec 04, 2023 | 12.42 | 12.60 | 12.40 | 12.60 | 12.46 | 61,400 |
Dec 01, 2023 | 12.13 | 12.44 | 11.96 | 12.42 | 12.29 | 63,000 |
Nov 30, 2023 | 12.31 | 12.34 | 12.15 | 12.21 | 12.08 | 50,400 |
Nov 29, 2023 | 12.12 | 12.31 | 12.12 | 12.24 | 12.11 | 45,800 |
Nov 28, 2023 | 12.14 | 12.25 | 12.01 | 12.04 | 11.91 | 43,400 |
Nov 27, 2023 | 12.02 | 12.26 | 12.00 | 12.19 | 12.06 | 53,800 |
Nov 24, 2023 | 12.00 | 12.20 | 12.00 | 12.07 | 11.94 | 17,400 |
Nov 22, 2023 | 12.05 | 12.15 | 11.94 | 12.03 | 11.90 | 38,100 |
Nov 21, 2023 | 11.96 | 12.10 | 11.92 | 11.96 | 11.83 | 30,200 |
Nov 20, 2023 | 11.95 | 12.10 | 11.91 | 12.03 | 11.90 | 60,100 |
Nov 17, 2023 | 11.84 | 12.04 | 11.74 | 11.98 | 11.85 | 62,400 |
Nov 16, 2023 | 11.90 | 11.90 | 11.64 | 11.74 | 11.61 | 51,600 |
Nov 15, 2023 | 12.11 | 12.25 | 11.89 | 11.93 | 11.80 | 80,500 |
Nov 14, 2023 | 11.50 | 12.24 | 11.50 | 12.22 | 12.09 | 78,900 |
Nov 13, 2023 | 11.19 | 11.43 | 11.13 | 11.33 | 11.21 | 40,200 |
Nov 10, 2023 | 11.12 | 11.27 | 11.06 | 11.22 | 11.10 | 33,000 |
Nov 09, 2023 | 11.25 | 11.29 | 11.09 | 11.12 | 11.00 | 38,400 |
Nov 08, 2023 | 11.23 | 11.35 | 11.15 | 11.19 | 11.07 | 45,700 |
Nov 07, 2023 | 11.22 | 11.25 | 11.08 | 11.19 | 11.07 | 33,800 |
Nov 06, 2023 | 11.32 | 11.40 | 11.15 | 11.23 | 11.11 | 58,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |